KissMeData/258790/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

67 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	161118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	987	1	2	0.10	58656558	59346	96.76	985	1002	974	1281	691	986	988.38	0.71	1375	1375	1037	1011	976	950	915	1024	963	25	295	100	650	1	1	24991284	247	-4.24	1.85	12	0.24	-233.00	534.00	1787	20240119	-44.77	835	20241121	18.20	1787	-44.77	20240119	835	18.20	20241121	1787	-44.77	20240119	835	18.20	20241121	0.00	N	258790	100	24 억	176720	N	N	N	N
3	20241231	151103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	987	1	2	0.10	58656558	59346	96.76	985	1002	974	1281	691	986	988.38	0.71	1375	1375	1037	1011	976	950	915	1024	963	25	295	100	650	1	1	24991284	247	-4.24	1.85	12	0.24	-233.00	534.00	1787	20240119	-44.77	835	20241121	18.20	1787	-44.77	20240119	835	18.20	20241121	1787	-44.77	20240119	835	18.20	20241121	0.00	N	258790	100	24 억	176720	N	N	N	N
4	20241231	141118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	987	1	2	0.10	58656558	59346	96.76	985	1002	974	1281	691	986	988.38	0.71	1375	1375	1037	1011	976	950	915	1024	963	25	295	100	650	1	1	24991284	247	-4.24	1.85	12	0.24	-233.00	534.00	1787	20240119	-44.77	835	20241121	18.20	1787	-44.77	20240119	835	18.20	20241121	1787	-44.77	20240119	835	18.20	20241121	0.00	N	258790	100	24 억	176720	N	N	N	N
5	20241231	131119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	987	1	2	0.10	58656558	59346	96.76	985	1002	974	1281	691	986	988.38	0.71	1375	1375	1037	1011	976	950	915	1024	963	25	295	100	650	1	1	24991284	247	-4.24	1.85	12	0.24	-233.00	534.00	1787	20240119	-44.77	835	20241121	18.20	1787	-44.77	20240119	835	18.20	20241121	1787	-44.77	20240119	835	18.20	20241121	0.00	N	258790	100	24 억	176720	N	N	N	N
6	20241231	121117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	987	1	2	0.10	58656558	59346	96.76	985	1002	974	1281	691	986	988.38	0.71	1375	1375	1037	1011	976	950	915	1024	963	25	295	100	650	1	1	24991284	247	-4.24	1.85	12	0.24	-233.00	534.00	1787	20240119	-44.77	835	20241121	18.20	1787	-44.77	20240119	835	18.20	20241121	1787	-44.77	20240119	835	18.20	20241121	0.00	N	258790	100	24 억	176720	N	N	N	N
7	20241231	111117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	987	1	2	0.10	58656558	59346	96.76	985	1002	974	1281	691	986	988.38	0.71	1375	1375	1037	1011	976	950	915	1024	963	25	295	100	650	1	1	24991284	247	-4.24	1.85	12	0.24	-233.00	534.00	1787	20240119	-44.77	835	20241121	18.20	1787	-44.77	20240119	835	18.20	20241121	1787	-44.77	20240119	835	18.20	20241121	0.00	N	258790	100	24 억	176720	N	N	N	N
8	20241231	101110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	987	1	2	0.10	58656558	59346	96.76	985	1002	974	1281	691	986	988.38	0.71	1375	1375	1037	1011	976	950	915	1024	963	25	295	100	650	1	1	24991284	247	-4.24	1.85	12	0.24	-233.00	534.00	1787	20240119	-44.77	835	20241121	18.20	1787	-44.77	20240119	835	18.20	20241121	1787	-44.77	20240119	835	18.20	20241121	0.00	N	258790	100	24 억	176720	N	N	N	N
9	20241231	091114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	987	1	2	0.10	58656558	59346	96.76	985	1002	974	1281	691	986	988.38	0.71	1375	1375	1037	1011	976	950	915	1024	963	25	295	100	650	1	1	24991284	247	-4.24	1.85	12	0.24	-233.00	534.00	1787	20240119	-44.77	835	20241121	18.20	1787	-44.77	20240119	835	18.20	20241121	1787	-44.77	20240119	835	18.20	20241121	0.00	N	258790	100	24 억	176720	N	N	N	N
10	20241230	161111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	987	1	2	0.10	58636618	59326	96.73	985	1002	974	1281	691	986	988.38	0.70	0	1375	1037	1011	976	950	915	1024	963	25	295	100	650	1	1	24991284	247	-4.24	1.85	12	0.24	-233.00	534.00	1787	20240119	-44.77	835	20241121	18.20	1787	-44.77	20240119	835	18.20	20241121	1787	-44.77	20240119	835	18.20	20241121	0.00	N	258790	100	24 억	175345	N	N	N	N
11	20241230	151115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	995	9	2	0.91	52848740	53507	87.24	985	1002	974	1281	691	986	987.70	0.70	0	2338	1037	1011	976	950	915	1024	963	25	295	100	650	1	1	24991284	249	-4.27	1.86	12	0.21	-233.00	534.00	1787	20240119	-44.32	835	20241121	19.16	1787	-44.32	20240119	835	19.16	20241121	1787	-44.32	20240119	835	19.16	20241121	0.00	N	258790	100	24 억	175345	N	N	N	N
12	20241230	141115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	996	10	2	1.01	45309051	45864	74.78	985	1002	974	1281	691	986	987.90	0.70	0	-1603	1037	1011	976	950	915	1024	963	25	295	100	650	1	1	24991284	249	-4.27	1.87	12	0.18	-233.00	534.00	1787	20240119	-44.26	835	20241121	19.28	1787	-44.26	20240119	835	19.28	20241121	1787	-44.26	20240119	835	19.28	20241121	0.00	N	258790	100	24 억	175345	N	N	N	N
13	20241230	131116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	987	1	2	0.10	38112051	38569	62.89	985	1002	974	1281	691	986	988.15	0.70	0	-1744	1037	1011	976	950	915	1024	963	25	295	100	650	1	1	24991284	247	-4.24	1.85	12	0.15	-233.00	534.00	1787	20240119	-44.77	835	20241121	18.20	1787	-44.77	20240119	835	18.20	20241121	1787	-44.77	20240119	835	18.20	20241121	0.00	N	258790	100	24 억	175345	N	N	N	N
14	20241230	121111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1000	14	2	1.42	35655882	36092	58.85	985	1002	974	1281	691	986	987.92	0.70	0	457	1037	1011	976	950	915	1024	963	25	295	100	650	1	1	24991284	250	-4.29	1.87	12	0.14	-233.00	534.00	1787	20240119	-44.04	835	20241121	19.76	1787	-44.04	20240119	835	19.76	20241121	1787	-44.04	20240119	835	19.76	20241121	0.00	N	258790	100	24 억	175345	N	N	N	N
15	20241230	111114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	985	-1	5	-0.10	29949069	30351	49.49	985	1002	974	1281	691	986	986.76	0.70	0	270	1037	1011	976	950	915	1024	963	25	295	100	650	1	1	24991284	246	-4.23	1.84	12	0.12	-233.00	534.00	1787	20240119	-44.88	835	20241121	17.96	1787	-44.88	20240119	835	17.96	20241121	1787	-44.88	20240119	835	17.96	20241121	0.00	N	258790	100	24 억	175345	N	N	N	N
16	20241230	101113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	981	-5	5	-0.51	23317586	23626	38.52	985	1002	974	1281	691	986	986.95	0.70	0	165	1037	1011	976	950	915	1024	963	25	295	100	650	1	1	24991284	245	-4.21	1.84	12	0.09	-233.00	534.00	1787	20240119	-45.10	835	20241121	17.49	1787	-45.10	20240119	835	17.49	20241121	1787	-45.10	20240119	835	17.49	20241121	0.00	N	258790	100	24 억	175345	N	N	N	N
17	20241230	091115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	974	-12	5	-1.22	9488789	9600	15.65	985	1002	974	1281	691	986	988.42	0.70	0	-474	1037	1011	976	950	915	1024	963	25	295	100	650	1	1	24991284	243	-4.18	1.82	12	0.04	-233.00	534.00	1787	20240119	-45.50	835	20241121	16.65	1787	-45.50	20240119	835	16.65	20241121	1787	-45.50	20240119	835	16.65	20241121	0.00	N	258790	100	24 억	175345	N	N	N	N
18	20241227	161109	57	100.00	KOSDAQ		N	N	N	N	N	986	33	2	3.46	58592896	60461	54.83	950	1002	941	1238	668	953	969.10	0.66	0	11433	1067	1009	980	922	893	995	908	25	285	100	620	1	1	24991284	246	-4.23	1.85	12	0.24	-233.00	534.00	1787	20240119	-44.82	835	20241121	18.08	1787	-44.82	20240119	835	18.08	20241121	1787	-44.82	20240119	835	18.08	20241121	0.00	N	258790	100	24 억	163807	N	N	N	N
19	20241227	151108	57	100.00	KOSDAQ		N	N	N	N	N	997	44	2	4.62	56116800	57957	52.56	950	1002	941	1238	668	953	968.25	0.66	0	11650	1067	1009	980	922	893	995	908	25	285	100	620	1	1	24991284	249	-4.28	1.87	12	0.23	-233.00	534.00	1787	20240119	-44.21	835	20241121	19.40	1787	-44.21	20240119	835	19.40	20241121	1787	-44.21	20240119	835	19.40	20241121	0.00	N	258790	100	24 억	163807	N	N	N	N
20	20241227	141110	57	100.00	KOSDAQ		N	N	N	N	N	973	20	2	2.10	38551535	40169	36.43	950	1002	941	1238	668	953	959.73	0.66	0	12722	1067	1009	980	922	893	995	908	25	285	100	620	1	1	24991284	243	-4.18	1.82	12	0.16	-233.00	534.00	1787	20240119	-45.55	835	20241121	16.53	1787	-45.55	20240119	835	16.53	20241121	1787	-45.55	20240119	835	16.53	20241121	0.00	N	258790	100	24 억	163807	N	N	N	N
21	20241227	131108	57	100.00	KOSDAQ		N	N	N	N	N	965	12	2	1.26	27174912	28398	25.75	950	1002	941	1238	668	953	956.93	0.66	0	4989	1067	1009	980	922	893	995	908	25	285	100	620	1	1	24991284	241	-4.14	1.81	12	0.11	-233.00	534.00	1787	20240119	-46.00	835	20241121	15.57	1787	-46.00	20240119	835	15.57	20241121	1787	-46.00	20240119	835	15.57	20241121	0.00	N	258790	100	24 억	163807	N	N	N	N
22	20241227	121110	57	100.00	KOSDAQ		N	N	N	N	N	957	4	2	0.42	25152784	26296	23.85	950	1002	941	1238	668	953	956.53	0.66	0	4989	1067	1009	980	922	893	995	908	25	285	100	620	1	1	24991284	239	-4.11	1.79	12	0.11	-233.00	534.00	1787	20240119	-46.45	835	20241121	14.61	1787	-46.45	20240119	835	14.61	20241121	1787	-46.45	20240119	835	14.61	20241121	0.00	N	258790	100	24 억	163807	N	N	N	N
23	20241227	111108	57	100.00	KOSDAQ		N	N	N	N	N	965	12	2	1.26	24644626	25765	23.37	950	1002	941	1238	668	953	956.52	0.66	0	5159	1067	1009	980	922	893	995	908	25	285	100	620	1	1	24991284	241	-4.14	1.81	12	0.10	-233.00	534.00	1787	20240119	-46.00	835	20241121	15.57	1787	-46.00	20240119	835	15.57	20241121	1787	-46.00	20240119	835	15.57	20241121	0.00	N	258790	100	24 억	163807	N	N	N	N
24	20241227	101107	57	100.00	KOSDAQ		N	N	N	N	N	973	20	2	2.10	21943775	22953	20.82	950	1002	941	1238	668	953	956.03	0.66	0	4714	1067	1009	980	922	893	995	908	25	285	100	620	1	1	24991284	243	-4.18	1.82	12	0.09	-233.00	534.00	1787	20240119	-45.55	835	20241121	16.53	1787	-45.55	20240119	835	16.53	20241121	1787	-45.55	20240119	835	16.53	20241121	0.00	N	258790	100	24 억	163807	N	N	N	N
25	20241227	091111	57	100.00	KOSDAQ		N	N	N	N	N	953	0	3	0.00	6298241	6641	6.02	950	953	947	1238	668	953	948.39	0.66	0	2489	1067	1009	980	922	893	995	908	25	285	100	620	1	1	24991284	238	-4.09	1.78	12	0.03	-233.00	534.00	1787	20240119	-46.67	835	20241121	14.13	1787	-46.67	20240119	835	14.13	20241121	1787	-46.67	20240119	835	14.13	20241121	0.00	N	258790	100	24 억	163807	N	N	N	N
26	20241226	161102	57	100.00	KOSDAQ		N	N	N	N	N	953	-47	5	-4.70	106545248	109082	116.96	1000	1038	951	1300	700	1000	977.04	0.64	0	5123	1054	1027	1011	984	968	1019	976	25	300	100	660	1	1	24991284	238	-4.09	1.78	12	0.44	-233.00	534.00	1787	20240119	-46.67	835	20241121	14.13	1787	-46.67	20240119	835	14.13	20241121	1787	-46.67	20240119	835	14.13	20241121	0.00	N	258790	100	24 억	158704	N	N	N	N
27	20241226	151100	57	100.00	KOSDAQ		N	N	N	N	N	964	-36	5	-3.60	102335177	104666	112.23	1000	1038	952	1300	700	1000	977.73	0.64	0	5600	1054	1027	1011	984	968	1019	976	25	300	100	660	1	1	24991284	241	-4.14	1.81	12	0.42	-233.00	534.00	1787	20240119	-46.05	835	20241121	15.45	1787	-46.05	20240119	835	15.45	20241121	1787	-46.05	20240119	835	15.45	20241121	0.00	N	258790	100	24 억	158704	N	N	N	N
28	20241226	141059	57	100.00	KOSDAQ		N	N	N	N	N	957	-43	5	-4.30	86049103	87596	93.92	1000	1038	956	1300	700	1000	982.34	0.64	0	2964	1054	1027	1011	984	968	1019	976	25	300	100	660	1	1	24991284	239	-4.11	1.79	12	0.35	-233.00	534.00	1787	20240119	-46.45	835	20241121	14.61	1787	-46.45	20240119	835	14.61	20241121	1787	-46.45	20240119	835	14.61	20241121	0.00	N	258790	100	24 억	158704	N	N	N	N
29	20241226	131059	57	100.00	KOSDAQ		N	N	N	N	N	970	-30	5	-3.00	64455726	65180	69.89	1000	1038	961	1300	700	1000	988.89	0.64	0	1353	1054	1027	1011	984	968	1019	976	25	300	100	660	1	1	24991284	242	-4.16	1.82	12	0.26	-233.00	534.00	1787	20240119	-45.72	835	20241121	16.17	1787	-45.72	20240119	835	16.17	20241121	1787	-45.72	20240119	835	16.17	20241121	0.00	N	258790	100	24 억	158704	N	N	N	N
30	20241226	121057	57	100.00	KOSDAQ		N	N	N	N	N	977	-23	5	-2.30	60258286	60864	65.26	1000	1038	961	1300	700	1000	990.05	0.64	0	400	1054	1027	1011	984	968	1019	976	25	300	100	660	1	1	24991284	244	-4.19	1.83	12	0.24	-233.00	534.00	1787	20240119	-45.33	835	20241121	17.01	1787	-45.33	20240119	835	17.01	20241121	1787	-45.33	20240119	835	17.01	20241121	0.00	N	258790	100	24 억	158704	N	N	N	N
31	20241226	111056	57	100.00	KOSDAQ		N	N	N	N	N	986	-14	5	-1.40	33253994	33118	35.51	1000	1038	985	1300	700	1000	1004.11	0.64	0	-5453	1054	1027	1011	984	968	1019	976	25	300	100	660	1	1	24991284	246	-4.23	1.85	12	0.13	-233.00	534.00	1787	20240119	-44.82	835	20241121	18.08	1787	-44.82	20240119	835	18.08	20241121	1787	-44.82	20240119	835	18.08	20241121	0.00	N	258790	100	24 억	158704	N	N	N	N
32	20241226	101100	57	100.00	KOSDAQ		N	N	N	N	N	1005	5	2	0.50	17342353	17083	18.32	1000	1038	1000	1300	700	1000	1015.18	0.64	0	-7182	1054	1027	1011	984	968	1019	976	25	300	100	660	1	1	24991284	251	-4.31	1.88	12	0.07	-233.00	534.00	1787	20240119	-43.76	835	20241121	20.36	1787	-43.76	20240119	835	20.36	20241121	1787	-43.76	20240119	835	20.36	20241121	0.00	N	258790	100	24 억	158704	N	N	N	N
33	20241226	091101	57	100.00	KOSDAQ		N	N	N	N	N	1014	14	2	1.40	6581919	6463	6.93	1000	1038	1000	1300	700	1000	1018.40	0.64	0	-1226	1054	1027	1011	984	968	1019	976	25	300	100	660	1	1	24991284	253	-4.35	1.90	12	0.03	-233.00	534.00	1787	20240119	-43.26	835	20241121	21.44	1787	-43.26	20240119	835	21.44	20241121	1787	-43.26	20240119	835	21.44	20241121	0.00	N	258790	100	24 억	158704	N	N	N	N
34	20241224	161058	57	100.00	KOSDAQ		N	N	N	N	N	1000	-13	5	-1.28	93667858	93159	72.07	1003	1038	995	1316	710	1013	1005.46	0.62	0	2001	1082	1047	994	959	906	1065	977	25	303	100	660	1	1	24991284	250	-4.29	1.87	12	0.37	-233.00	534.00	1787	20240119	-44.04	835	20241121	19.76	1787	-44.04	20240119	835	19.76	20241121	1787	-44.04	20240119	835	19.76	20241121	0.00	N	258790	100	24 억	155807	N	N	N	N
35	20241224	151058	57	100.00	KOSDAQ		N	N	N	N	N	998	-15	5	-1.48	91248497	90738	70.19	1003	1038	995	1316	710	1013	1005.62	0.62	0	3103	1082	1047	994	959	906	1065	977	25	303	100	660	1	1	24991284	249	-4.28	1.87	12	0.36	-233.00	534.00	1787	20240119	-44.15	835	20241121	19.52	1787	-44.15	20240119	835	19.52	20241121	1787	-44.15	20240119	835	19.52	20241121	0.00	N	258790	100	24 억	155807	N	N	N	N
36	20241224	141056	57	100.00	KOSDAQ		N	N	N	N	N	995	-18	5	-1.78	82280738	81742	63.23	1003	1038	995	1316	710	1013	1006.59	0.62	0	1764	1082	1047	994	959	906	1065	977	25	303	100	660	1	1	24991284	249	-4.27	1.86	12	0.33	-233.00	534.00	1787	20240119	-44.32	835	20241121	19.16	1787	-44.32	20240119	835	19.16	20241121	1787	-44.32	20240119	835	19.16	20241121	0.00	N	258790	100	24 억	155807	N	N	N	N
37	20241224	131057	57	100.00	KOSDAQ		N	N	N	N	N	1006	-7	5	-0.69	59327722	58845	45.52	1003	1038	998	1316	710	1013	1008.20	0.62	0	3665	1082	1047	994	959	906	1065	977	25	303	100	660	1	1	24991284	251	-4.32	1.88	12	0.24	-233.00	534.00	1787	20240119	-43.70	835	20241121	20.48	1787	-43.70	20240119	835	20.48	20241121	1787	-43.70	20240119	835	20.48	20241121	0.00	N	258790	100	24 억	155807	N	N	N	N
38	20241224	121058	57	100.00	KOSDAQ		N	N	N	N	N	998	-15	5	-1.48	43809826	43401	33.57	1003	1038	998	1316	710	1013	1009.42	0.62	0	1779	1082	1047	994	959	906	1065	977	25	303	100	660	1	1	24991284	249	-4.28	1.87	12	0.17	-233.00	534.00	1787	20240119	-44.15	835	20241121	19.52	1787	-44.15	20240119	835	19.52	20241121	1787	-44.15	20240119	835	19.52	20241121	0.00	N	258790	100	24 억	155807	N	N	N	N
39	20241224	111059	57	100.00	KOSDAQ		N	N	N	N	N	1010	-3	5	-0.30	37288446	36878	28.53	1003	1038	1000	1316	710	1013	1011.13	0.62	0	591	1082	1047	994	959	906	1065	977	25	303	100	660	1	1	24991284	252	-4.33	1.89	12	0.15	-233.00	534.00	1787	20240119	-43.48	835	20241121	20.96	1787	-43.48	20240119	835	20.96	20241121	1787	-43.48	20240119	835	20.96	20241121	0.00	N	258790	100	24 억	155807	N	N	N	N
40	20241224	101057	57	100.00	KOSDAQ		N	N	N	N	N	1011	-2	5	-0.20	33558011	33156	25.65	1003	1038	1001	1316	710	1013	1012.12	0.62	0	317	1082	1047	994	959	906	1065	977	25	303	100	660	1	1	24991284	253	-4.34	1.89	12	0.13	-233.00	534.00	1787	20240119	-43.42	835	20241121	21.08	1787	-43.42	20240119	835	21.08	20241121	1787	-43.42	20240119	835	21.08	20241121	0.00	N	258790	100	24 억	155807	N	N	N	N
41	20241224	091103	57	100.00	KOSDAQ		N	N	N	N	N	1004	-9	5	-0.89	2123869	2116	1.64	1003	1013	1003	1316	710	1013	1003.50	0.62	0	196	1082	1047	994	959	906	1065	977	25	303	100	660	1	1	24991284	251	-4.31	1.88	12	0.01	-233.00	534.00	1787	20240119	-43.82	835	20241121	20.24	1787	-43.82	20240119	835	20.24	20241121	1787	-43.82	20240119	835	20.24	20241121	0.00	N	258790	100	24 억	155807	N	N	N	N
42	20241223	161048	57	100.00	KOSDAQ		N	N	N	N	N	1013	9	2	0.90	129053355	129269	60.70	1005	1029	941	1305	703	1004	998.33	0.56	0	16154	1060	1032	1016	988	972	1024	980	25	301	100	660	1	1	24991284	253	-4.35	1.90	12	0.52	-233.00	534.00	1787	20240119	-43.31	835	20241121	21.32	1787	-43.31	20240119	835	21.32	20241121	1787	-43.31	20240119	835	21.32	20241121	0.01	N	258790	100	24 억	139653	N	N	N	N
43	20241223	151054	57	100.00	KOSDAQ		N	N	N	N	N	1014	10	2	1.00	123848228	124096	58.27	1005	1029	941	1305	703	1004	998.00	0.56	0	15097	1060	1032	1016	988	972	1024	980	25	301	100	660	1	1	24991284	253	-4.35	1.90	12	0.50	-233.00	534.00	1787	20240119	-43.26	835	20241121	21.44	1787	-43.26	20240119	835	21.44	20241121	1787	-43.26	20240119	835	21.44	20241121	0.01	N	258790	100	24 억	139653	N	N	N	N
44	20241223	141049	57	100.00	KOSDAQ		N	N	N	N	N	1001	-3	5	-0.30	112141893	112442	52.80	1005	1029	941	1305	703	1004	997.33	0.56	0	13868	1060	1032	1016	988	972	1024	980	25	301	100	660	1	1	24991284	250	-4.30	1.87	12	0.45	-233.00	534.00	1787	20240119	-43.98	835	20241121	19.88	1787	-43.98	20240119	835	19.88	20241121	1787	-43.98	20240119	835	19.88	20241121	0.01	N	258790	100	24 억	139653	N	N	N	N
45	20241223	131049	57	100.00	KOSDAQ		N	N	N	N	N	1002	-2	5	-0.20	111114034	111415	52.32	1005	1029	941	1305	703	1004	997.30	0.56	0	13868	1060	1032	1016	988	972	1024	980	25	301	100	660	1	1	24991284	250	-4.30	1.88	12	0.45	-233.00	534.00	1787	20240119	-43.93	835	20241121	20.00	1787	-43.93	20240119	835	20.00	20241121	1787	-43.93	20240119	835	20.00	20241121	0.01	N	258790	100	24 억	139653	N	N	N	N
46	20241223	121052	57	100.00	KOSDAQ		N	N	N	N	N	1000	-4	5	-0.40	98890442	99275	46.62	1005	1029	941	1305	703	1004	996.13	0.56	0	15001	1060	1032	1016	988	972	1024	980	25	301	100	660	1	1	24991284	250	-4.29	1.87	12	0.40	-233.00	534.00	1787	20240119	-44.04	835	20241121	19.76	1787	-44.04	20240119	835	19.76	20241121	1787	-44.04	20240119	835	19.76	20241121	0.01	N	258790	100	24 억	139653	N	N	N	N
47	20241223	111048	57	100.00	KOSDAQ		N	N	N	N	N	1013	9	2	0.90	56068541	55572	26.10	1005	1029	999	1305	703	1004	1008.94	0.56	0	10389	1060	1032	1016	988	972	1024	980	25	301	100	660	1	1	24991284	253	-4.35	1.90	12	0.22	-233.00	534.00	1787	20240119	-43.31	835	20241121	21.32	1787	-43.31	20240119	835	21.32	20241121	1787	-43.31	20240119	835	21.32	20241121	0.01	N	258790	100	24 억	139653	N	N	N	N
48	20241223	101042	57	100.00	KOSDAQ		N	N	N	N	N	1023	19	2	1.89	42683011	42410	19.91	1005	1029	999	1305	703	1004	1006.44	0.56	0	4722	1060	1032	1016	988	972	1024	980	25	301	100	660	1	1	24991284	256	-4.39	1.92	12	0.17	-233.00	534.00	1787	20240119	-42.75	835	20241121	22.51	1787	-42.75	20240119	835	22.51	20241121	1787	-42.75	20240119	835	22.51	20241121	0.01	N	258790	100	24 억	139653	N	N	N	N
49	20241223	091047	57	100.00	KOSDAQ		N	N	N	N	N	1012	8	2	0.80	14840309	14712	6.91	1005	1016	1000	1305	703	1004	1008.72	0.56	0	2248	1060	1032	1016	988	972	1024	980	25	301	100	660	1	1	24991284	253	-4.34	1.90	12	0.06	-233.00	534.00	1787	20240119	-43.37	835	20241121	21.20	1787	-43.37	20240119	835	21.20	20241121	1787	-43.37	20240119	835	21.20	20241121	0.01	N	258790	100	24 억	139653	N	N	N	N
50	20241220	161043	57	100.00	KOSDAQ		N	N	N	N	N	1004	-39	5	-3.74	216171052	212956	136.72	1032	1044	1000	1355	731	1043	1015.06	0.51	0	13136	1122	1082	1051	1011	980	1102	1031	25	312	100	680	1	1	24991284	251	-4.31	1.88	12	0.85	-233.00	534.00	1787	20240119	-43.82	835	20241121	20.24	1787	-43.82	20240119	835	20.24	20241121	1787	-43.82	20240119	835	20.24	20241121	0.01	N	258790	100	24 억	127469	N	N	N	N
51	20241220	151047	57	100.00	KOSDAQ		N	N	N	N	N	1001	-42	5	-4.03	211549679	208354	133.77	1032	1044	1000	1355	731	1043	1015.30	0.51	0	13797	1122	1082	1051	1011	980	1102	1031	25	312	100	680	1	1	24991284	250	-4.30	1.87	12	0.83	-233.00	534.00	1787	20240119	-43.98	835	20241121	19.88	1787	-43.98	20240119	835	19.88	20241121	1787	-43.98	20240119	835	19.88	20241121	0.01	N	258790	100	24 억	127469	N	N	N	N
52	20241220	141043	57	100.00	KOSDAQ		N	N	N	N	N	1018	-25	5	-2.40	206154506	202997	130.33	1032	1044	1000	1355	731	1043	1015.52	0.51	0	13849	1122	1082	1051	1011	980	1102	1031	25	312	100	680	1	1	24991284	254	-4.37	1.91	12	0.81	-233.00	534.00	1787	20240119	-43.03	835	20241121	21.92	1787	-43.03	20240119	835	21.92	20241121	1787	-43.03	20240119	835	21.92	20241121	0.01	N	258790	100	24 억	127469	N	N	N	N
53	20241220	131043	57	100.00	KOSDAQ		N	N	N	N	N	1035	-8	5	-0.77	154790137	152305	97.78	1032	1038	1000	1355	731	1043	1016.27	0.51	0	18484	1122	1082	1051	1011	980	1102	1031	25	312	100	680	1	1	24991284	259	-4.44	1.94	12	0.61	-233.00	534.00	1787	20240119	-42.08	835	20241121	23.95	1787	-42.08	20240119	835	23.95	20241121	1787	-42.08	20240119	835	23.95	20241121	0.01	N	258790	100	24 억	127469	N	N	N	N
54	20241220	121042	57	100.00	KOSDAQ		N	N	N	N	N	1014	-29	5	-2.78	146605768	144291	92.64	1032	1038	1000	1355	731	1043	1016.00	0.51	0	18176	1122	1082	1051	1011	980	1102	1031	25	312	100	680	1	1	24991284	253	-4.35	1.90	12	0.58	-233.00	534.00	1787	20240119	-43.26	835	20241121	21.44	1787	-43.26	20240119	835	21.44	20241121	1787	-43.26	20240119	835	21.44	20241121	0.01	N	258790	100	24 억	127469	N	N	N	N
55	20241220	111042	57	100.00	KOSDAQ		N	N	N	N	N	1000	-43	5	-4.12	131255557	129105	82.89	1032	1038	1000	1355	731	1043	1016.61	0.51	0	9247	1122	1082	1051	1011	980	1102	1031	25	312	100	680	1	1	24991284	250	-4.29	1.87	12	0.52	-233.00	534.00	1787	20240119	-44.04	835	20241121	19.76	1787	-44.04	20240119	835	19.76	20241121	1787	-44.04	20240119	835	19.76	20241121	0.01	N	258790	100	24 억	127469	N	N	N	N
56	20241220	101043	57	100.00	KOSDAQ		N	N	N	N	N	1025	-18	5	-1.73	93053426	91281	58.60	1032	1038	1010	1355	731	1043	1019.35	0.51	0	12486	1122	1082	1051	1011	980	1102	1031	25	312	100	680	1	1	24991284	256	-4.40	1.92	12	0.37	-233.00	534.00	1787	20240119	-42.64	835	20241121	22.75	1787	-42.64	20240119	835	22.75	20241121	1787	-42.64	20240119	835	22.75	20241121	0.01	N	258790	100	24 억	127469	N	N	N	N
57	20241220	091045	57	100.00	KOSDAQ		N	N	N	N	N	1032	-11	5	-1.05	11930580	11664	7.49	1032	1032	1011	1355	731	1043	1022.41	0.51	0	-95	1122	1082	1051	1011	980	1102	1031	25	312	100	680	1	1	24991284	258	-4.43	1.93	12	0.05	-233.00	534.00	1787	20240119	-42.25	835	20241121	23.59	1787	-42.25	20240119	835	23.59	20241121	1787	-42.25	20240119	835	23.59	20241121	0.01	N	258790	100	24 억	127469	N	N	N	N
58	20241219	161040	57	100.00	KOSDAQ		N	N	N	N	N	1043	-42	5	-3.87	163700121	155759	76.17	1030	1091	1020	1410	760	1085	1050.99	0.52	0	-1482	1143	1113	1057	1027	971	1129	1043	25	325	100	710	1	1	24991284	261	-4.48	1.95	12	0.62	-233.00	534.00	1787	20240119	-41.63	835	20241121	24.91	1787	-41.63	20240119	835	24.91	20241121	1787	-41.63	20240119	835	24.91	20241121	0.01	N	258790	100	24 억	128834	N	N	N	N
59	20241219	151038	57	100.00	KOSDAQ		N	N	N	N	N	1049	-36	5	-3.32	156999989	149338	73.03	1030	1091	1020	1410	760	1085	1051.31	0.52	0	1966	1143	1113	1057	1027	971	1129	1043	25	325	100	710	1	1	24991284	262	-4.50	1.96	12	0.60	-233.00	534.00	1787	20240119	-41.30	835	20241121	25.63	1787	-41.30	20240119	835	25.63	20241121	1787	-41.30	20240119	835	25.63	20241121	0.01	N	258790	100	24 억	128834	N	N	N	N
60	20241219	141040	57	100.00	KOSDAQ		N	N	N	N	N	1074	-11	5	-1.01	127698621	121273	59.31	1030	1091	1020	1410	760	1085	1052.98	0.52	0	-6861	1143	1113	1057	1027	971	1129	1043	25	325	100	710	1	1	24991284	268	-4.61	2.01	12	0.49	-233.00	534.00	1787	20240119	-39.90	835	20241121	28.62	1787	-39.90	20240119	835	28.62	20241121	1787	-39.90	20240119	835	28.62	20241121	0.01	N	258790	100	24 억	128834	N	N	N	N
61	20241219	131038	57	100.00	KOSDAQ		N	N	N	N	N	1052	-33	5	-3.04	104721037	99487	48.65	1030	1091	1020	1410	760	1085	1052.61	0.52	0	-6436	1143	1113	1057	1027	971	1129	1043	25	325	100	710	1	1	24991284	263	-4.52	1.97	12	0.40	-233.00	534.00	1787	20240119	-41.13	835	20241121	25.99	1787	-41.13	20240119	835	25.99	20241121	1787	-41.13	20240119	835	25.99	20241121	0.01	N	258790	100	24 억	128834	N	N	N	N
62	20241219	121041	57	100.00	KOSDAQ		N	N	N	N	N	1045	-40	5	-3.69	85860713	81423	39.82	1030	1091	1020	1410	760	1085	1054.50	0.52	0	-6245	1143	1113	1057	1027	971	1129	1043	25	325	100	710	1	1	24991284	261	-4.48	1.96	12	0.33	-233.00	534.00	1787	20240119	-41.52	835	20241121	25.15	1787	-41.52	20240119	835	25.15	20241121	1787	-41.52	20240119	835	25.15	20241121	0.01	N	258790	100	24 억	128834	N	N	N	N
63	20241219	111038	57	100.00	KOSDAQ		N	N	N	N	N	1052	-33	5	-3.04	77401268	73353	35.87	1030	1091	1020	1410	760	1085	1055.19	0.52	0	-4317	1143	1113	1057	1027	971	1129	1043	25	325	100	710	1	1	24991284	263	-4.52	1.97	12	0.29	-233.00	534.00	1787	20240119	-41.13	835	20241121	25.99	1787	-41.13	20240119	835	25.99	20241121	1787	-41.13	20240119	835	25.99	20241121	0.01	N	258790	100	24 억	128834	N	N	N	N
64	20241219	101031	57	100.00	KOSDAQ		N	N	N	N	N	1055	-30	5	-2.76	66445926	63006	30.81	1030	1091	1020	1410	760	1085	1054.60	0.52	0	612	1143	1113	1057	1027	971	1129	1043	25	325	100	710	1	1	24991284	264	-4.53	1.98	12	0.25	-233.00	534.00	1787	20240119	-40.96	835	20241121	26.35	1787	-40.96	20240119	835	26.35	20241121	1787	-40.96	20240119	835	26.35	20241121	0.01	N	258790	100	24 억	128834	N	N	N	N
65	20241219	091041	57	100.00	KOSDAQ		N	N	N	N	N	1051	-34	5	-3.13	22226307	21313	10.42	1030	1085	1020	1410	760	1085	1042.85	0.52	0	2332	1143	1113	1057	1027	971	1129	1043	25	325	100	710	1	1	24991284	263	-4.51	1.97	12	0.09	-233.00	534.00	1787	20240119	-41.19	835	20241121	25.87	1787	-41.19	20240119	835	25.87	20241121	1787	-41.19	20240119	835	25.87	20241121	0.01	N	258790	100	24 억	128834	N	N	N	N
66	20241218	161035	57	100.00	KOSDAQ		N	N	N	N	N	1085	-3	5	-0.28	214997067	203798	50.22	1078	1087	1001	1414	762	1088	1054.53	0.53	0	-3707	1215	1151	1077	1013	939	1114	976	25	326	100	710	1	1	24991284	271	-4.66	2.03	12	0.82	-233.00	534.00	1787	20240119	-39.28	835	20241121	29.94	1787	-39.28	20240119	835	29.94	20241121	1787	-39.28	20240119	835	29.94	20241121	0.03	N	258790	100	24 억	133351	N	N	N	N
67	20241218	151039	57	100.00	KOSDAQ		N	N	N	N	N	1079	-9	5	-0.83	200890378	190766	47.00	1078	1081	1001	1414	762	1088	1053.07	0.53	0	965	1215	1151	1077	1013	939	1114	976	25	326	100	710	1	1	24991284	270	-4.63	2.02	12	0.76	-233.00	534.00	1787	20240119	-39.62	835	20241121	29.22	1787	-39.62	20240119	835	29.22	20241121	1787	-39.62	20240119	835	29.22	20241121	0.03	N	258790	100	24 억	133351	N	N	N	N
68	20241218	141037	57	100.00	KOSDAQ		N	N	N	N	N	1075	-13	5	-1.19	156762443	149373	36.81	1078	1081	1001	1414	762	1088	1049.47	0.53	0	-937	1215	1151	1077	1013	939	1114	976	25	326	100	710	1	1	24991284	269	-4.61	2.01	12	0.60	-233.00	534.00	1787	20240119	-39.84	835	20241121	28.74	1787	-39.84	20240119	835	28.74	20241121	1787	-39.84	20240119	835	28.74	20241121	0.03	N	258790	100	24 억	133351	N	N	N	N
69	20241218	131038	57	100.00	KOSDAQ		N	N	N	N	N	1061	-27	5	-2.48	129563751	123999	30.55	1078	1078	1001	1414	762	1088	1044.88	0.53	0	-811	1215	1151	1077	1013	939	1114	976	25	326	100	710	1	1	24991284	265	-4.55	1.99	12	0.50	-233.00	534.00	1787	20240119	-40.63	835	20241121	27.07	1787	-40.63	20240119	835	27.07	20241121	1787	-40.63	20240119	835	27.07	20241121	0.03	N	258790	100	24 억	133351	N	N	N	N
70	20241218	121031	57	100.00	KOSDAQ		N	N	N	N	N	1063	-25	5	-2.30	126466959	121082	29.83	1078	1078	1001	1414	762	1088	1044.47	0.53	0	-711	1215	1151	1077	1013	939	1114	976	25	326	100	710	1	1	24991284	266	-4.56	1.99	12	0.48	-233.00	534.00	1787	20240119	-40.51	835	20241121	27.31	1787	-40.51	20240119	835	27.31	20241121	1787	-40.51	20240119	835	27.31	20241121	0.03	N	258790	100	24 억	133351	N	N	N	N
71	20241218	111037	57	100.00	KOSDAQ		N	N	N	N	N	1045	-43	5	-3.95	103863621	99720	24.57	1078	1078	1001	1414	762	1088	1041.55	0.53	0	3362	1215	1151	1077	1013	939	1114	976	25	326	100	710	1	1	24991284	261	-4.48	1.96	12	0.40	-233.00	534.00	1787	20240119	-41.52	835	20241121	25.15	1787	-41.52	20240119	835	25.15	20241121	1787	-41.52	20240119	835	25.15	20241121	0.03	N	258790	100	24 억	133351	N	N	N	N
72	20241218	101038	57	100.00	KOSDAQ		N	N	N	N	N	1032	-56	5	-5.15	85413945	81888	20.18	1078	1078	1001	1414	762	1088	1043.06	0.53	0	3856	1215	1151	1077	1013	939	1114	976	25	326	100	710	1	1	24991284	258	-4.43	1.93	12	0.33	-233.00	534.00	1787	20240119	-42.25	835	20241121	23.59	1787	-42.25	20240119	835	23.59	20241121	1787	-42.25	20240119	835	23.59	20241121	0.03	N	258790	100	24 억	133351	N	N	N	N
73	20241218	091041	57	100.00	KOSDAQ		N	N	N	N	N	1061	-27	5	-2.48	21499159	20295	5.00	1078	1078	1050	1414	762	1088	1059.33	0.53	0	2947	1215	1151	1077	1013	939	1114	976	25	326	100	710	1	1	24991284	265	-4.55	1.99	12	0.08	-233.00	534.00	1787	20240119	-40.63	835	20241121	27.07	1787	-40.63	20240119	835	27.07	20241121	1787	-40.63	20240119	835	27.07	20241121	0.03	N	258790	100	24 억	133351	N	N	N	N
74	20241217	161033	57	100.00	KOSDAQ		N	N	N	N	N	1088	-47	5	-4.14	411432579	389351	111.29	1136	1141	1003	1475	795	1135	1056.70	0.47	0	17204	1254	1194	1152	1092	1050	1173	1071	25	340	100	740	1	1	24991284	272	-4.67	2.04	12	1.56	-233.00	534.00	1787	20240119	-39.12	835	20241121	30.30	1787	-39.12	20240119	835	30.30	20241121	1787	-39.12	20240119	835	30.30	20241121	0.03	N	258790	100	24 억	117090	N	N	N	N
75	20241217	151037	57	100.00	KOSDAQ		N	N	N	N	N	1038	-97	5	-8.55	382644249	362216	103.54	1136	1141	1003	1475	795	1135	1056.40	0.47	0	21453	1254	1194	1152	1092	1050	1173	1071	25	340	100	740	1	1	24991284	259	-4.45	1.94	12	1.45	-233.00	534.00	1787	20240119	-41.91	835	20241121	24.31	1787	-41.91	20240119	835	24.31	20241121	1787	-41.91	20240119	835	24.31	20241121	0.03	N	258790	100	24 억	117090	N	N	N	N
76	20241217	141028	57	100.00	KOSDAQ		N	N	N	N	N	1045	-90	5	-7.93	357277920	337786	96.55	1136	1141	1003	1475	795	1135	1057.70	0.47	0	21947	1254	1194	1152	1092	1050	1173	1071	25	340	100	740	1	1	24991284	261	-4.48	1.96	12	1.35	-233.00	534.00	1787	20240119	-41.52	835	20241121	25.15	1787	-41.52	20240119	835	25.15	20241121	1787	-41.52	20240119	835	25.15	20241121	0.03	N	258790	100	24 억	117090	N	N	N	N
77	20241217	131024	57	100.00	KOSDAQ		N	N	N	N	N	1035	-100	5	-8.81	322610590	304137	86.94	1136	1141	1003	1475	795	1135	1060.74	0.47	0	24964	1254	1194	1152	1092	1050	1173	1071	25	340	100	740	1	1	24991284	259	-4.44	1.94	12	1.22	-233.00	534.00	1787	20240119	-42.08	835	20241121	23.95	1787	-42.08	20240119	835	23.95	20241121	1787	-42.08	20240119	835	23.95	20241121	0.03	N	258790	100	24 억	117090	N	N	N	N
78	20241217	121001	57	100.00	KOSDAQ		N	N	N	N	N	1045	-90	5	-7.93	298866852	281290	80.41	1136	1141	1003	1475	795	1135	1062.49	0.47	0	23456	1254	1194	1152	1092	1050	1173	1071	25	340	100	740	1	1	24991284	261	-4.48	1.96	12	1.13	-233.00	534.00	1787	20240119	-41.52	835	20241121	25.15	1787	-41.52	20240119	835	25.15	20241121	1787	-41.52	20240119	835	25.15	20241121	0.03	N	258790	100	24 억	117090	N	N	N	N
79	20241217	111012	57	100.00	KOSDAQ		N	N	N	N	N	1056	-79	5	-6.96	172159742	157732	45.09	1136	1141	1023	1475	795	1135	1091.47	0.47	0	2541	1254	1194	1152	1092	1050	1173	1071	25	340	100	740	1	1	24991284	264	-4.53	1.98	12	0.63	-233.00	534.00	1787	20240119	-40.91	835	20241121	26.47	1787	-40.91	20240119	835	26.47	20241121	1787	-40.91	20240119	835	26.47	20241121	0.03	N	258790	100	24 억	117090	N	N	N	N
80	20241217	101020	57	100.00	KOSDAQ		N	N	N	N	N	1080	-55	5	-4.85	109964965	98988	28.30	1136	1141	1080	1475	795	1135	1110.89	0.47	0	-2336	1254	1194	1152	1092	1050	1173	1071	25	340	100	740	1	1	24991284	270	-4.64	2.02	12	0.40	-233.00	534.00	1787	20240119	-39.56	835	20241121	29.34	1787	-39.56	20240119	835	29.34	20241121	1787	-39.56	20240119	835	29.34	20241121	0.03	N	258790	100	24 억	117090	N	N	N	N
81	20241217	091035	57	100.00	KOSDAQ		N	N	N	N	N	1138	3	2	0.26	23377662	20770	5.94	1136	1139	1117	1475	795	1135	1125.55	0.47	0	-3051	1254	1194	1152	1092	1050	1173	1071	25	340	100	740	1	1	24991284	284	-4.88	2.13	12	0.08	-233.00	534.00	1787	20240119	-36.32	835	20241121	36.29	1787	-36.32	20240119	835	36.29	20241121	1787	-36.32	20240119	835	36.29	20241121	0.03	N	258790	100	24 억	117090	N	N	N	N
82	20241216	161025	57	100.00	KOSDAQ		N	N	N	N	N	1135	-14	5	-1.22	391574641	344311	103.24	1212	1212	1110	1493	805	1149	1137.23	0.42	0	12312	1213	1181	1140	1108	1067	1160	1087	25	344	100	750	1	1	24991284	284	-4.87	2.13	12	1.38	-233.00	534.00	1787	20240119	-36.49	835	20241121	35.93	1787	-36.49	20240119	835	35.93	20241121	1787	-36.49	20240119	835	35.93	20241121	0.01	N	258790	100	24 억	104741	N	N	N	N
83	20241216	151035	57	100.00	KOSDAQ		N	N	N	N	N	1130	-19	5	-1.65	383081406	336794	100.98	1212	1212	1110	1493	805	1149	1137.40	0.42	0	11777	1213	1181	1140	1108	1067	1160	1087	25	344	100	750	1	1	24991284	282	-4.85	2.12	12	1.35	-233.00	534.00	1787	20240119	-36.77	835	20241121	35.33	1787	-36.77	20240119	835	35.33	20241121	1787	-36.77	20240119	835	35.33	20241121	0.01	N	258790	100	24 억	104741	N	N	N	N
84	20241216	141033	57	100.00	KOSDAQ		N	N	N	N	N	1119	-30	5	-2.61	351981783	309188	92.71	1212	1212	1110	1493	805	1149	1138.37	0.42	0	18940	1213	1181	1140	1108	1067	1160	1087	25	344	100	750	1	1	24991284	280	-4.80	2.10	12	1.24	-233.00	534.00	1787	20240119	-37.38	835	20241121	34.01	1787	-37.38	20240119	835	34.01	20241121	1787	-37.38	20240119	835	34.01	20241121	0.01	N	258790	100	24 억	104741	N	N	N	N
85	20241216	131035	57	100.00	KOSDAQ		N	N	N	N	N	1117	-32	5	-2.79	310688379	272351	81.66	1212	1212	1110	1493	805	1149	1140.73	0.42	0	21891	1213	1181	1140	1108	1067	1160	1087	25	344	100	750	1	1	24991284	279	-4.79	2.09	12	1.09	-233.00	534.00	1787	20240119	-37.49	835	20241121	33.77	1787	-37.49	20240119	835	33.77	20241121	1787	-37.49	20240119	835	33.77	20241121	0.01	N	258790	100	24 억	104741	N	N	N	N
86	20241216	121034	57	100.00	KOSDAQ		N	N	N	N	N	1135	-14	5	-1.22	276833649	242110	72.59	1212	1212	1110	1493	805	1149	1143.39	0.42	0	19643	1213	1181	1140	1108	1067	1160	1087	25	344	100	750	1	1	24991284	284	-4.87	2.13	12	0.97	-233.00	534.00	1787	20240119	-36.49	835	20241121	35.93	1787	-36.49	20240119	835	35.93	20241121	1787	-36.49	20240119	835	35.93	20241121	0.01	N	258790	100	24 억	104741	N	N	N	N
87	20241216	111033	57	100.00	KOSDAQ		N	N	N	N	N	1122	-27	5	-2.35	244343223	213295	63.95	1212	1212	1110	1493	805	1149	1145.55	0.42	0	18192	1213	1181	1140	1108	1067	1160	1087	25	344	100	750	1	1	24991284	280	-4.82	2.10	12	0.85	-233.00	534.00	1787	20240119	-37.21	835	20241121	34.37	1787	-37.21	20240119	835	34.37	20241121	1787	-37.21	20240119	835	34.37	20241121	0.01	N	258790	100	24 억	104741	N	N	N	N
88	20241216	101034	57	100.00	KOSDAQ		N	N	N	N	N	1120	-29	5	-2.52	232756651	202960	60.85	1212	1212	1110	1493	805	1149	1146.80	0.42	0	13333	1213	1181	1140	1108	1067	1160	1087	25	344	100	750	1	1	24991284	280	-4.81	2.10	12	0.81	-233.00	534.00	1787	20240119	-37.33	835	20241121	34.13	1787	-37.33	20240119	835	34.13	20241121	1787	-37.33	20240119	835	34.13	20241121	0.01	N	258790	100	24 억	104741	N	N	N	N
89	20241216	091034	57	100.00	KOSDAQ		N	N	N	N	N	1154	5	2	0.44	76678840	65421	19.62	1212	1212	1143	1493	805	1149	1172.50	0.42	0	-2926	1213	1181	1140	1108	1067	1160	1087	25	344	100	750	1	1	24991284	288	-4.95	2.16	12	0.26	-233.00	534.00	1787	20240119	-35.42	835	20241121	38.20	1787	-35.42	20240119	835	38.20	20241121	1787	-35.42	20240119	835	38.20	20241121	0.01	N	258790	100	24 억	104741	N	N	N	N
90	20241213	161025	57	100.00	KOSDAQ		N	N	N	N	N	1149	-23	5	-1.96	372653513	329972	40.38	1161	1172	1099	1523	821	1172	1129.25	0.44	0	-6297	1298	1235	1179	1116	1060	1207	1088	25	351	100	770	1	1	24991284	287	-4.93	2.15	12	1.32	-233.00	534.00	1787	20240119	-35.70	835	20241121	37.60	1787	-35.70	20240119	835	37.60	20241121	1787	-35.70	20240119	835	37.60	20241121	0.02	N	258790	100	24 억	111028	N	N	N	N
91	20241213	151031	57	100.00	KOSDAQ		N	N	N	N	N	1150	-22	5	-1.88	339598453	301181	36.86	1161	1172	1099	1523	821	1172	1127.48	0.44	0	144	1298	1235	1179	1116	1060	1207	1088	25	351	100	770	1	1	24991284	287	-4.94	2.15	12	1.21	-233.00	534.00	1787	20240119	-35.65	835	20241121	37.72	1787	-35.65	20240119	835	37.72	20241121	1787	-35.65	20240119	835	37.72	20241121	0.02	N	258790	100	24 억	111028	N	N	N	N
92	20241213	141031	57	100.00	KOSDAQ		N	N	N	N	N	1152	-20	5	-1.71	310656429	276082	33.79	1161	1172	1099	1523	821	1172	1125.14	0.44	0	5419	1298	1235	1179	1116	1060	1207	1088	25	351	100	770	1	1	24991284	288	-4.94	2.16	12	1.10	-233.00	534.00	1787	20240119	-35.53	835	20241121	37.96	1787	-35.53	20240119	835	37.96	20241121	1787	-35.53	20240119	835	37.96	20241121	0.02	N	258790	100	24 억	111028	N	N	N	N
93	20241213	131031	57	100.00	KOSDAQ		N	N	N	N	N	1146	-26	5	-2.22	282453951	251422	30.77	1161	1172	1099	1523	821	1172	1123.32	0.44	0	6984	1298	1235	1179	1116	1060	1207	1088	25	351	100	770	1	1	24991284	286	-4.92	2.15	12	1.01	-233.00	534.00	1787	20240119	-35.87	835	20241121	37.25	1787	-35.87	20240119	835	37.25	20241121	1787	-35.87	20240119	835	37.25	20241121	0.02	N	258790	100	24 억	111028	N	N	N	N
94	20241213	121032	57	100.00	KOSDAQ		N	N	N	N	N	1127	-45	5	-3.84	238712742	212873	26.05	1161	1172	1099	1523	821	1172	1121.26	0.44	0	6860	1298	1235	1179	1116	1060	1207	1088	25	351	100	770	1	1	24991284	282	-4.84	2.11	12	0.85	-233.00	534.00	1787	20240119	-36.93	835	20241121	34.97	1787	-36.93	20240119	835	34.97	20241121	1787	-36.93	20240119	835	34.97	20241121	0.02	N	258790	100	24 억	111028	N	N	N	N
95	20241213	111030	57	100.00	KOSDAQ		N	N	N	N	N	1116	-56	5	-4.78	190082357	169547	20.75	1161	1172	1099	1523	821	1172	1120.96	0.44	0	6612	1298	1235	1179	1116	1060	1207	1088	25	351	100	770	1	1	24991284	279	-4.79	2.09	12	0.68	-233.00	534.00	1787	20240119	-37.55	835	20241121	33.65	1787	-37.55	20240119	835	33.65	20241121	1787	-37.55	20240119	835	33.65	20241121	0.02	N	258790	100	24 억	111028	N	N	N	N
96	20241213	101022	57	100.00	KOSDAQ		N	N	N	N	N	1102	-70	5	-5.97	164395008	146440	17.92	1161	1172	1099	1523	821	1172	1122.43	0.44	0	8127	1298	1235	1179	1116	1060	1207	1088	25	351	100	770	1	1	24991284	275	-4.73	2.06	12	0.59	-233.00	534.00	1787	20240119	-38.33	835	20241121	31.98	1787	-38.33	20240119	835	31.98	20241121	1787	-38.33	20240119	835	31.98	20241121	0.02	N	258790	100	24 억	111028	N	N	N	N
97	20241213	091031	57	100.00	KOSDAQ		N	N	N	N	N	1136	-36	5	-3.07	49896131	43946	5.38	1161	1165	1120	1523	821	1172	1134.95	0.44	0	-986	1298	1235	1179	1116	1060	1207	1088	25	351	100	770	1	1	24991284	284	-4.88	2.13	12	0.18	-233.00	534.00	1787	20240119	-36.43	835	20241121	36.05	1787	-36.43	20240119	835	36.05	20241121	1787	-36.43	20240119	835	36.05	20241121	0.02	N	258790	100	24 억	111028	N	N	N	N
98	20241212	161030	57	100.00	KOSDAQ		N	N	N	N	N	1172	-88	5	-6.98	942326077	804713	34.57	1241	1242	1123	1638	882	1260	1171.01	0.24	0	50916	1598	1428	1329	1159	1060	1379	1110	25	378	100	830	1	1	24991284	293	-5.03	2.19	12	3.22	-233.00	534.00	1787	20240119	-34.42	835	20241121	40.36	1787	-34.42	20240119	835	40.36	20241121	1787	-34.42	20240119	835	40.36	20241121	0.01	N	258790	100	24 억	60112	N	N	N	N
99	20241212	151024	57	100.00	KOSDAQ		N	N	N	N	N	1150	-110	5	-8.73	911997537	778539	33.44	1241	1242	1123	1638	882	1260	1171.42	0.24	0	50082	1598	1428	1329	1159	1060	1379	1110	25	378	100	830	1	1	24991284	287	-4.94	2.15	12	3.12	-233.00	534.00	1787	20240119	-35.65	835	20241121	37.72	1787	-35.65	20240119	835	37.72	20241121	1787	-35.65	20240119	835	37.72	20241121	0.01	N	258790	100	24 억	60112	N	N	N	N
100	20241212	141022	57	100.00	KOSDAQ		N	N	N	N	N	1145	-115	5	-9.13	871698786	743216	31.92	1241	1242	1123	1638	882	1260	1172.87	0.24	0	50639	1598	1428	1329	1159	1060	1379	1110	25	378	100	830	1	1	24991284	286	-4.91	2.14	12	2.97	-233.00	534.00	1787	20240119	-35.93	835	20241121	37.13	1787	-35.93	20240119	835	37.13	20241121	1787	-35.93	20240119	835	37.13	20241121	0.01	N	258790	100	24 억	60112	N	N	N	N
101	20241212	131010	57	100.00	KOSDAQ		N	N	N	N	N	1150	-110	5	-8.73	839755111	715256	30.72	1241	1242	1123	1638	882	1260	1174.06	0.24	0	51691	1598	1428	1329	1159	1060	1379	1110	25	378	100	830	1	1	24991284	287	-4.94	2.15	12	2.86	-233.00	534.00	1787	20240119	-35.65	835	20241121	37.72	1787	-35.65	20240119	835	37.72	20241121	1787	-35.65	20240119	835	37.72	20241121	0.01	N	258790	100	24 억	60112	N	N	N	N
102	20241212	121005	57	100.00	KOSDAQ		N	N	N	N	N	1155	-105	5	-8.33	802250883	682537	29.32	1241	1242	1123	1638	882	1260	1175.39	0.24	0	51862	1598	1428	1329	1159	1060	1379	1110	25	378	100	830	1	1	24991284	289	-4.96	2.16	12	2.73	-233.00	534.00	1787	20240119	-35.37	835	20241121	38.32	1787	-35.37	20240119	835	38.32	20241121	1787	-35.37	20240119	835	38.32	20241121	0.01	N	258790	100	24 억	60112	N	N	N	N
103	20241212	111017	57	100.00	KOSDAQ		N	N	N	N	N	1160	-100	5	-7.94	739186383	628040	26.98	1241	1242	1123	1638	882	1260	1176.97	0.24	0	49188	1598	1428	1329	1159	1060	1379	1110	25	378	100	830	1	1	24991284	290	-4.98	2.17	12	2.51	-233.00	534.00	1787	20240119	-35.09	835	20241121	38.92	1787	-35.09	20240119	835	38.92	20241121	1787	-35.09	20240119	835	38.92	20241121	0.01	N	258790	100	24 억	60112	N	N	N	N
104	20241212	101014	57	100.00	KOSDAQ		N	N	N	N	N	1170	-90	5	-7.14	660086814	560431	24.07	1241	1242	1123	1638	882	1260	1177.82	0.24	0	55008	1598	1428	1329	1159	1060	1379	1110	25	378	100	830	1	1	24991284	292	-5.02	2.19	12	2.24	-233.00	534.00	1787	20240119	-34.53	835	20241121	40.12	1787	-34.53	20240119	835	40.12	20241121	1787	-34.53	20240119	835	40.12	20241121	0.01	N	258790	100	24 억	60112	N	N	N	N
105	20241212	091024	57	100.00	KOSDAQ		N	N	N	N	N	1157	-103	5	-8.17	337596379	283150	12.16	1241	1242	1151	1638	882	1260	1192.29	0.24	0	52793	1598	1428	1329	1159	1060	1379	1110	25	378	100	830	1	1	24991284	289	-4.97	2.17	12	1.13	-233.00	534.00	1787	20240119	-35.25	835	20241121	38.56	1787	-35.25	20240119	835	38.56	20241121	1787	-35.25	20240119	835	38.56	20241121	0.01	N	258790	100	24 억	60112	N	N	N	N
106	20241211	161017	57	100.00	KOSDAQ		N	N	N	N	N	1260	15	2	1.20	3103653002	2304529	70.99	1498	1499	1230	1618	872	1245	1346.81	0.27	0	-7214	1415	1329	1159	1073	903	1373	1117	25	373	100	820	1	1	24991284	315	-5.41	2.36	12	9.22	-233.00	534.00	1787	20240119	-29.49	835	20241121	50.90	1787	-29.49	20240119	835	50.90	20241121	1787	-29.49	20240119	835	50.90	20241121	0.01	N	258790	100	24 억	66324	N	N	N	N
107	20241211	150959	57	100.00	KOSDAQ		N	N	N	N	N	1259	14	2	1.12	3026767289	2243354	69.11	1498	1499	1230	1618	872	1245	1349.22	0.27	0	-2303	1415	1329	1159	1073	903	1373	1117	25	373	100	820	1	1	24991284	315	-5.40	2.36	12	8.98	-233.00	534.00	1787	20240119	-29.55	835	20241121	50.78	1787	-29.55	20240119	835	50.78	20241121	1787	-29.55	20240119	835	50.78	20241121	0.01	N	258790	100	24 억	66324	N	N	N	N
108	20241211	141024	57	100.00	KOSDAQ		N	N	N	N	N	1259	14	2	1.12	2912275900	2153126	66.33	1498	1499	1230	1618	872	1245	1352.58	0.27	0	-5716	1415	1329	1159	1073	903	1373	1117	25	373	100	820	1	1	24991284	315	-5.40	2.36	12	8.62	-233.00	534.00	1787	20240119	-29.55	835	20241121	50.78	1787	-29.55	20240119	835	50.78	20241121	1787	-29.55	20240119	835	50.78	20241121	0.01	N	258790	100	24 억	66324	N	N	N	N
109	20241211	131026	57	100.00	KOSDAQ		N	N	N	N	N	1315	70	2	5.62	2747496167	2024444	62.36	1498	1499	1230	1618	872	1245	1357.16	0.27	0	-5844	1415	1329	1159	1073	903	1373	1117	25	373	100	820	1	1	24991284	329	-5.64	2.46	12	8.10	-233.00	534.00	1787	20240119	-26.41	835	20241121	57.49	1787	-26.41	20240119	835	57.49	20241121	1787	-26.41	20240119	835	57.49	20241121	0.01	N	258790	100	24 억	66324	N	N	N	N
110	20241211	121027	57	100.00	KOSDAQ		N	N	N	N	N	1294	49	2	3.94	2664273138	1960501	60.39	1498	1499	1230	1618	872	1245	1358.98	0.27	0	-6187	1415	1329	1159	1073	903	1373	1117	25	373	100	820	1	1	24991284	323	-5.55	2.42	12	7.84	-233.00	534.00	1787	20240119	-27.59	835	20241121	54.97	1787	-27.59	20240119	835	54.97	20241121	1787	-27.59	20240119	835	54.97	20241121	0.01	N	258790	100	24 억	66324	N	N	N	N
111	20241211	111023	57	100.00	KOSDAQ		N	N	N	N	N	1303	58	2	4.66	2552525297	1874178	57.73	1498	1499	1230	1618	872	1245	1361.94	0.27	0	-7455	1415	1329	1159	1073	903	1373	1117	25	373	100	820	1	1	24991284	326	-5.59	2.44	12	7.50	-233.00	534.00	1787	20240119	-27.08	835	20241121	56.05	1787	-27.08	20240119	835	56.05	20241121	1787	-27.08	20240119	835	56.05	20241121	0.01	N	258790	100	24 억	66324	N	N	N	N
112	20241211	101024	57	100.00	KOSDAQ		N	N	N	N	N	1276	31	2	2.49	2169235117	1583520	48.78	1498	1499	1230	1618	872	1245	1369.88	0.27	0	3256	1415	1329	1159	1073	903	1373	1117	25	373	100	820	1	1	24991284	319	-5.48	2.39	12	6.34	-233.00	534.00	1787	20240119	-28.60	835	20241121	52.81	1787	-28.60	20240119	835	52.81	20241121	1787	-28.60	20240119	835	52.81	20241121	0.01	N	258790	100	24 억	66324	N	N	N	N
113	20241211	091029	57	100.00	KOSDAQ		N	N	N	N	N	1360	115	2	9.24	1166182977	804890	24.79	1498	1499	1351	1618	872	1245	1448.88	0.27	0	-6261	1415	1329	1159	1073	903	1373	1117	25	373	100	820	1	1	24991284	340	-5.84	2.55	12	3.22	-233.00	534.00	1787	20240119	-23.89	835	20241121	62.87	1787	-23.89	20240119	835	62.87	20241121	1787	-23.89	20240119	835	62.87	20241121	0.01	N	258790	100	24 억	66324	N	N	N	N
114	20241210	161014	57	100.00	KOSDAQ		N	N	N	N	N	1245	287	1	29.96	3785241561	3245832	478.07	1007	1245	989	1245	671	958	1166.30	0.34	0	-24529	1056	1006	933	883	810	1032	909	25	287	100	630	1	1	24991284	311	-5.34	2.33	12	12.99	-233.00	534.00	1787	20240119	-30.33	835	20241121	49.10	1787	-30.33	20240119	835	49.10	20241121	1787	-30.33	20240119	835	49.10	20241121	0.01	N	258790	100	24 억	84758	N	N	N	N
115	20241210	151017	57	100.00	KOSDAQ		N	N	N	N	N	1245	287	1	29.96	3779326566	3241081	477.37	1007	1245	989	1245	671	958	1166.19	0.34	0	-24461	1056	1006	933	883	810	1032	909	25	287	100	630	1	1	24991284	311	-5.34	2.33	12	12.97	-233.00	534.00	1787	20240119	-30.33	835	20241121	49.10	1787	-30.33	20240119	835	49.10	20241121	1787	-30.33	20240119	835	49.10	20241121	0.01	N	258790	100	24 억	84758	N	N	N	N
116	20241210	141017	57	100.00	KOSDAQ		N	N	N	N	N	1245	287	1	29.96	3750900726	3218249	474.01	1007	1245	989	1245	671	958	1165.63	0.34	0	-24461	1056	1006	933	883	810	1032	909	25	287	100	630	1	1	24991284	311	-5.34	2.33	12	12.88	-233.00	534.00	1787	20240119	-30.33	835	20241121	49.10	1787	-30.33	20240119	835	49.10	20241121	1787	-30.33	20240119	835	49.10	20241121	0.01	N	258790	100	24 억	84758	N	N	N	N
117	20241210	131018	57	100.00	KOSDAQ		N	N	N	N	N	1164	206	2	21.50	3374049387	2910262	428.64	1007	1245	989	1245	671	958	1159.49	0.34	0	-32381	1056	1006	933	883	810	1032	909	25	287	100	630	1	1	24991284	291	-5.00	2.18	12	11.65	-233.00	534.00	1787	20240119	-34.86	835	20241121	39.40	1787	-34.86	20240119	835	39.40	20241121	1787	-34.86	20240119	835	39.40	20241121	0.01	N	258790	100	24 억	84758	N	N	N	N
118	20241210	121017	57	100.00	KOSDAQ		N	N	N	N	N	1107	149	2	15.55	2525554893	2176148	320.52	1007	1245	989	1245	671	958	1160.73	0.34	0	-29724	1056	1006	933	883	810	1032	909	25	287	100	630	1	1	24991284	277	-4.75	2.07	12	8.71	-233.00	534.00	1787	20240119	-38.05	835	20241121	32.57	1787	-38.05	20240119	835	32.57	20241121	1787	-38.05	20240119	835	32.57	20241121	0.01	N	258790	100	24 억	84758	Y	N	N	N
119	20241210	111016	57	100.00	KOSDAQ		N	N	N	N	N	1245	287	1	29.96	2054561295	1792160	263.96	1007	1245	989	1245	671	958	1146.61	0.34	0	-24455	1056	1006	933	883	810	1032	909	25	287	100	630	1	1	24991284	311	-5.34	2.33	12	7.17	-233.00	534.00	1787	20240119	-30.33	835	20241121	49.10	1787	-30.33	20240119	835	49.10	20241121	1787	-30.33	20240119	835	49.10	20241121	0.01	N	258790	100	24 억	84758	N	N	N	N
120	20241210	101017	57	100.00	KOSDAQ		N	N	N	N	N	1117	159	2	16.60	873384547	809823	119.28	1007	1129	989	1245	671	958	1078.76	0.34	0	-16195	1056	1006	933	883	810	1032	909	25	287	100	630	1	1	24991284	279	-4.79	2.09	12	3.24	-233.00	534.00	1787	20240119	-37.49	835	20241121	33.77	1787	-37.49	20240119	835	33.77	20241121	1787	-37.49	20240119	835	33.77	20241121	0.01	N	258790	100	24 억	84758	N	N	N	N
121	20241210	091024	57	100.00	KOSDAQ		N	N	N	N	N	1030	72	2	7.52	95273117	94914	13.98	1007	1044	989	1245	671	958	1004.67	0.34	0	-5338	1056	1006	933	883	810	1032	909	25	287	100	630	1	1	24991284	257	-4.42	1.93	12	0.38	-233.00	534.00	1787	20240119	-42.36	835	20241121	23.35	1787	-42.36	20240119	835	23.35	20241121	1787	-42.36	20240119	835	23.35	20241121	0.01	N	258790	100	24 억	84758	N	N	N	N
122	20241209	161013	57	100.00	KOSDAQ		N	N	N	N	N	958	48	2	5.27	612749716	653564	139.81	890	983	860	1183	637	910	937.55	0.30	0	9660	992	951	898	857	804	924	830	25	273	100	600	1	1	24991284	239	-4.11	1.79	12	2.62	-233.00	534.00	1787	20240119	-46.39	835	20241121	14.73	1787	-46.39	20240119	835	14.73	20241121	1787	-46.39	20240119	835	14.73	20241121	0.02	N	258790	100	24 억	75105	N	N	N	N
123	20241209	151015	57	100.00	KOSDAQ		N	N	N	N	N	946	36	2	3.96	563385156	601948	128.77	890	983	860	1183	637	910	935.94	0.30	0	326	992	951	898	857	804	924	830	25	273	100	600	1	1	24991284	236	-4.06	1.77	12	2.41	-233.00	534.00	1787	20240119	-47.06	835	20241121	13.29	1787	-47.06	20240119	835	13.29	20241121	1787	-47.06	20240119	835	13.29	20241121	0.02	N	258790	100	24 억	75105	N	N	N	N
124	20241209	141015	57	100.00	KOSDAQ		N	N	N	N	N	923	13	2	1.43	463664157	495638	106.03	890	983	860	1183	637	910	935.49	0.30	0	1233	992	951	898	857	804	924	830	25	273	100	600	1	1	24991284	231	-3.96	1.73	12	1.98	-233.00	534.00	1787	20240119	-48.35	835	20241121	10.54	1787	-48.35	20240119	835	10.54	20241121	1787	-48.35	20240119	835	10.54	20241121	0.02	N	258790	100	24 억	75105	N	N	N	N
125	20241209	131018	57	100.00	KOSDAQ		N	N	N	N	N	925	15	2	1.65	233529152	255229	54.60	890	944	860	1183	637	910	914.98	0.30	0	-7985	992	951	898	857	804	924	830	25	273	100	600	1	1	24991284	231	-3.97	1.73	12	1.02	-233.00	534.00	1787	20240119	-48.24	835	20241121	10.78	1787	-48.24	20240119	835	10.78	20241121	1787	-48.24	20240119	835	10.78	20241121	0.02	N	258790	100	24 억	75105	N	N	N	N
126	20241209	121014	57	100.00	KOSDAQ		N	N	N	N	N	926	16	2	1.76	196741588	215219	46.04	890	944	860	1183	637	910	914.15	0.30	0	-9205	992	951	898	857	804	924	830	25	273	100	600	1	1	24991284	231	-3.97	1.73	12	0.86	-233.00	534.00	1787	20240119	-48.18	835	20241121	10.90	1787	-48.18	20240119	835	10.90	20241121	1787	-48.18	20240119	835	10.90	20241121	0.02	N	258790	100	24 억	75105	N	N	N	N
127	20241209	111015	57	100.00	KOSDAQ		N	N	N	N	N	928	18	2	1.98	168907416	184773	39.53	890	944	860	1183	637	910	914.14	0.30	0	-7939	992	951	898	857	804	924	830	25	273	100	600	1	1	24991284	232	-3.98	1.74	12	0.74	-233.00	534.00	1787	20240119	-48.07	835	20241121	11.14	1787	-48.07	20240119	835	11.14	20241121	1787	-48.07	20240119	835	11.14	20241121	0.02	N	258790	100	24 억	75105	N	N	N	N
128	20241209	101012	57	100.00	KOSDAQ		N	N	N	N	N	903	-7	5	-0.77	108821490	118526	25.36	890	944	890	1183	637	910	918.13	0.30	0	-1895	992	951	898	857	804	924	830	25	273	100	600	1	1	24991284	226	-3.88	1.69	12	0.47	-233.00	534.00	1787	20240119	-49.47	835	20241121	8.14	1787	-49.47	20240119	835	8.14	20241121	1787	-49.47	20240119	835	8.14	20241121	0.02	N	258790	100	24 억	75105	N	N	N	N
129	20241209	091007	57	100.00	KOSDAQ		N	N	N	N	N	909	-1	5	-0.11	10020224	11154	2.39	890	909	890	1183	637	910	898.31	0.30	0	-42	992	951	898	857	804	924	830	25	273	100	600	1	1	24991284	227	-3.90	1.70	12	0.04	-233.00	534.00	1787	20240119	-49.13	835	20241121	8.86	1787	-49.13	20240119	835	8.86	20241121	1787	-49.13	20240119	835	8.86	20241121	0.02	N	258790	100	24 억	75105	N	N	N	N
130	20241206	161005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	910	-25	5	-2.67	416708436	467450	280.60	926	939	845	1215	655	935	891.45	0.23	0	17811	975	955	938	918	901	946	909	25	280	100	610	1	1	24991284	227	-3.91	1.70	12	1.87	-233.00	534.00	1787	20240119	-49.08	835	20241121	8.98	1787	-49.08	20240119	835	8.98	20241121	1787	-49.08	20240119	835	8.98	20241121	0.05	N	258790	100	24 억	58363	N	N	N	N
131	20241206	151010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	935	0	3	0.00	409887172	460093	276.18	926	939	845	1215	655	935	890.88	0.23	0	18417	975	955	938	918	901	946	909	25	280	100	610	1	1	24991284	234	-4.01	1.75	12	1.84	-233.00	534.00	1787	20240119	-47.68	835	20241121	11.98	1787	-47.68	20240119	835	11.98	20241121	1787	-47.68	20240119	835	11.98	20241121	0.05	N	258790	100	24 억	58363	N	N	N	N
132	20241206	141007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	896	-39	5	-4.17	332044388	376126	225.78	926	934	845	1215	655	935	882.80	0.23	0	28772	975	955	938	918	901	946	909	25	280	100	610	1	1	24991284	224	-3.85	1.68	12	1.51	-233.00	534.00	1787	20240119	-49.86	835	20241121	7.31	1787	-49.86	20240119	835	7.31	20241121	1787	-49.86	20240119	835	7.31	20241121	0.05	N	258790	100	24 억	58363	N	N	N	N
133	20241206	131007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	894	-41	5	-4.39	314798773	356795	214.18	926	934	845	1215	655	935	882.30	0.23	0	29320	975	955	938	918	901	946	909	25	280	100	610	1	1	24991284	223	-3.84	1.67	12	1.43	-233.00	534.00	1787	20240119	-49.97	835	20241121	7.07	1787	-49.97	20240119	835	7.07	20241121	1787	-49.97	20240119	835	7.07	20241121	0.05	N	258790	100	24 억	58363	N	N	N	N
134	20241206	121003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	865	-70	5	-7.49	268523403	304001	182.48	926	934	845	1215	655	935	883.30	0.23	0	30201	975	955	938	918	901	946	909	25	280	100	610	1	1	24991284	216	-3.71	1.62	12	1.22	-233.00	534.00	1787	20240119	-51.59	835	20241121	3.59	1787	-51.59	20240119	835	3.59	20241121	1787	-51.59	20240119	835	3.59	20241121	0.05	N	258790	100	24 억	58363	N	N	N	N
135	20241206	110959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	890	-45	5	-4.81	217685516	245668	147.47	926	934	845	1215	655	935	886.10	0.23	0	22446	975	955	938	918	901	946	909	25	280	100	610	1	1	24991284	222	-3.82	1.67	12	0.98	-233.00	534.00	1787	20240119	-50.20	835	20241121	6.59	1787	-50.20	20240119	835	6.59	20241121	1787	-50.20	20240119	835	6.59	20241121	0.05	N	258790	100	24 억	58363	N	N	N	N
136	20241206	100959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	912	-23	5	-2.46	67395226	74623	44.79	926	934	855	1215	655	935	903.14	0.23	0	14450	975	955	938	918	901	946	909	25	280	100	610	1	1	24991284	228	-3.91	1.71	12	0.30	-233.00	534.00	1787	20240119	-48.96	835	20241121	9.22	1787	-48.96	20240119	835	9.22	20241121	1787	-48.96	20240119	835	9.22	20241121	0.05	N	258790	100	24 억	58363	N	N	N	N
137	20241206	091007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	934	-1	5	-0.11	827553	894	0.54	926	934	920	1215	655	935	925.67	0.23	0	73	975	955	938	918	901	946	909	25	280	100	610	1	1	24991284	233	-4.01	1.75	12	0.00	-233.00	534.00	1787	20240119	-47.73	835	20241121	11.86	1787	-47.73	20240119	835	11.86	20241121	1787	-47.73	20240119	835	11.86	20241121	0.05	N	258790	100	24 억	58363	N	N	N	N
138	20241205	160947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	935	-8	5	-0.85	153940430	164278	15.56	943	958	921	1225	661	943	937.07	0.18	0	13886	1040	991	951	902	862	971	882	25	282	100	620	1	1	24991284	234	-4.01	1.75	12	0.66	-233.00	534.00	1787	20240119	-47.68	835	20241121	11.98	1787	-47.68	20240119	835	11.98	20241121	1787	-47.68	20240119	835	11.98	20241121	0.05	N	258790	100	24 억	44477	N	N	N	N
139	20241205	150954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	936	-7	5	-0.74	149254219	159276	15.08	943	958	921	1225	661	943	937.08	0.18	0	14965	1040	991	951	902	862	971	882	25	282	100	620	1	1	24991284	234	-4.02	1.75	12	0.64	-233.00	534.00	1787	20240119	-47.62	835	20241121	12.10	1787	-47.62	20240119	835	12.10	20241121	1787	-47.62	20240119	835	12.10	20241121	0.05	N	258790	100	24 억	44477	N	N	N	N
140	20241205	140939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	938	-5	5	-0.53	139465299	148868	14.10	943	958	921	1225	661	943	936.84	0.18	0	14507	1040	991	951	902	862	971	882	25	282	100	620	1	1	24991284	234	-4.03	1.76	12	0.60	-233.00	534.00	1787	20240119	-47.51	835	20241121	12.34	1787	-47.51	20240119	835	12.34	20241121	1787	-47.51	20240119	835	12.34	20241121	0.05	N	258790	100	24 억	44477	N	N	N	N
141	20241205	130949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	946	3	2	0.32	131178767	140038	13.26	943	958	921	1225	661	943	936.74	0.18	0	13245	1040	991	951	902	862	971	882	25	282	100	620	1	1	24991284	236	-4.06	1.77	12	0.56	-233.00	534.00	1787	20240119	-47.06	835	20241121	13.29	1787	-47.06	20240119	835	13.29	20241121	1787	-47.06	20240119	835	13.29	20241121	0.05	N	258790	100	24 억	44477	N	N	N	N
142	20241205	120949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	939	-4	5	-0.42	126269521	134836	12.77	943	958	921	1225	661	943	936.47	0.18	0	13626	1040	991	951	902	862	971	882	25	282	100	620	1	1	24991284	235	-4.03	1.76	12	0.54	-233.00	534.00	1787	20240119	-47.45	835	20241121	12.46	1787	-47.45	20240119	835	12.46	20241121	1787	-47.45	20240119	835	12.46	20241121	0.05	N	258790	100	24 억	44477	N	N	N	N
143	20241205	110948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	923	-20	5	-2.12	123626456	131984	12.50	943	958	922	1225	661	943	936.68	0.18	0	14203	1040	991	951	902	862	971	882	25	282	100	620	1	1	24991284	231	-3.96	1.73	12	0.53	-233.00	534.00	1787	20240119	-48.35	835	20241121	10.54	1787	-48.35	20240119	835	10.54	20241121	1787	-48.35	20240119	835	10.54	20241121	0.05	N	258790	100	24 억	44477	N	N	N	N
144	20241205	100947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	942	-1	5	-0.11	96280978	102555	9.71	943	958	922	1225	661	943	938.82	0.18	0	12486	1040	991	951	902	862	971	882	25	282	100	620	1	1	24991284	235	-4.04	1.76	12	0.41	-233.00	534.00	1787	20240119	-47.29	835	20241121	12.81	1787	-47.29	20240119	835	12.81	20241121	1787	-47.29	20240119	835	12.81	20241121	0.05	N	258790	100	24 억	44477	N	N	N	N
145	20241205	090952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	953	10	2	1.06	33369955	35589	3.37	943	953	922	1225	661	943	937.65	0.18	0	8077	1040	991	951	902	862	971	882	25	282	100	620	1	1	24991284	238	-4.09	1.78	12	0.14	-233.00	534.00	1787	20240119	-46.67	835	20241121	14.13	1787	-46.67	20240119	835	14.13	20241121	1787	-46.67	20240119	835	14.13	20241121	0.05	N	258790	100	24 억	44477	N	N	N	N
146	20241204	160931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	943	35	2	3.85	1006922410	1047952	1854.29	968	1000	911	1180	636	908	960.85	0.23	0	-15201	920	913	904	897	888	917	901	25	272	100	590	1	1	24991284	236	-4.05	1.77	12	4.19	-233.00	534.00	1787	20240119	-47.23	835	20241121	12.93	1787	-47.23	20240119	835	12.93	20241121	1787	-47.23	20240119	835	12.93	20241121	0.10	N	258790	100	24 억	58021	N	N	N	N
147	20241204	150932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	972	64	2	7.05	987415113	1027369	1817.87	968	1000	911	1180	636	908	961.11	0.23	0	-8570	920	913	904	897	888	917	901	25	272	100	590	1	1	24991284	243	-4.17	1.82	12	4.11	-233.00	534.00	1787	20240119	-45.61	835	20241121	16.41	1787	-45.61	20240119	835	16.41	20241121	1787	-45.61	20240119	835	16.41	20241121	0.10	N	258790	100	24 억	58021	N	N	N	N
148	20241204	140934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	982	74	2	8.15	904343944	941725	1666.33	968	1000	911	1180	636	908	960.31	0.23	0	-21214	920	913	904	897	888	917	901	25	272	100	590	1	1	24991284	245	-4.21	1.84	12	3.77	-233.00	534.00	1787	20240119	-45.05	835	20241121	17.60	1787	-45.05	20240119	835	17.60	20241121	1787	-45.05	20240119	835	17.60	20241121	0.10	N	258790	100	24 억	58021	N	N	N	N
149	20241204	130925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	971	63	2	6.94	706145679	740853	1310.90	968	974	911	1180	636	908	953.15	0.23	0	-18692	920	913	904	897	888	917	901	25	272	100	590	1	1	24991284	243	-4.17	1.82	12	2.96	-233.00	534.00	1787	20240119	-45.66	835	20241121	16.29	1787	-45.66	20240119	835	16.29	20241121	1787	-45.66	20240119	835	16.29	20241121	0.10	N	258790	100	24 억	58021	N	N	N	N
150	20241204	120922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	956	48	2	5.29	609045434	640094	1132.61	968	974	911	1180	636	908	951.49	0.23	0	-16018	920	913	904	897	888	917	901	25	272	100	590	1	1	24991284	239	-4.10	1.79	12	2.56	-233.00	534.00	1787	20240119	-46.50	835	20241121	14.49	1787	-46.50	20240119	835	14.49	20241121	1787	-46.50	20240119	835	14.49	20241121	0.10	N	258790	100	24 억	58021	N	N	N	N
151	20241204	110915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	963	55	2	6.06	483941981	510128	902.64	968	974	911	1180	636	908	948.67	0.23	0	-23619	920	913	904	897	888	917	901	25	272	100	590	1	1	24991284	241	-4.13	1.80	12	2.04	-233.00	534.00	1787	20240119	-46.11	835	20241121	15.33	1787	-46.11	20240119	835	15.33	20241121	1787	-46.11	20240119	835	15.33	20241121	0.10	N	258790	100	24 억	58021	N	N	N	N
152	20241204	100918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	942	34	2	3.74	256218751	272652	482.44	968	968	911	1180	636	908	939.73	0.23	0	-20119	920	913	904	897	888	917	901	25	272	100	590	1	1	24991284	235	-4.04	1.76	12	1.09	-233.00	534.00	1787	20240119	-47.29	835	20241121	12.81	1787	-47.29	20240119	835	12.81	20241121	1787	-47.29	20240119	835	12.81	20241121	0.10	N	258790	100	24 억	58021	N	N	N	N
153	20241204	090939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	917	9	2	0.99	99583279	105529	186.73	968	968	911	1180	636	908	943.66	0.23	0	-8913	920	913	904	897	888	917	901	25	272	100	590	1	1	24991284	229	-3.94	1.72	12	0.42	-233.00	534.00	1787	20240119	-48.68	835	20241121	9.82	1787	-48.68	20240119	835	9.82	20241121	1787	-48.68	20240119	835	9.82	20241121	0.10	N	258790	100	24 억	58021	N	N	N	N
154	20241203	161012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	908	8	2	0.89	50875009	56515	145.13	897	911	895	1170	630	900	900.04	0.23	0	1131	912	905	900	893	888	903	891	25	270	100	590	1	1	24991284	227	-3.90	1.70	12	0.23	-233.00	534.00	1787	20240119	-49.19	835	20241121	8.74	1787	-49.19	20240119	835	8.74	20241121	1787	-49.19	20240119	835	8.74	20241121	0.10	N	258790	100	24 억	56890	N	N	N	N
155	20241203	151051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	904	4	2	0.44	47961032	53299	136.87	897	911	895	1170	630	900	899.85	0.23	0	1619	912	905	900	893	888	903	891	25	270	100	590	1	1	24991284	226	-3.88	1.69	12	0.21	-233.00	534.00	1787	20240119	-49.41	835	20241121	8.26	1787	-49.41	20240119	835	8.26	20241121	1787	-49.41	20240119	835	8.26	20241121	0.10	N	258790	100	24 억	56890	N	N	N	N
156	20241203	141031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	904	4	2	0.44	38563218	42853	110.04	897	911	895	1170	630	900	899.90	0.23	0	1060	912	905	900	893	888	903	891	25	270	100	590	1	1	24991284	226	-3.88	1.69	12	0.17	-233.00	534.00	1787	20240119	-49.41	835	20241121	8.26	1787	-49.41	20240119	835	8.26	20241121	1787	-49.41	20240119	835	8.26	20241121	0.10	N	258790	100	24 억	56890	N	N	N	N
157	20241203	131031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	907	7	2	0.78	25762442	28626	73.51	897	911	895	1170	630	900	899.97	0.23	0	491	912	905	900	893	888	903	891	25	270	100	590	1	1	24991284	227	-3.89	1.70	12	0.11	-233.00	534.00	1787	20240119	-49.24	835	20241121	8.62	1787	-49.24	20240119	835	8.62	20241121	1787	-49.24	20240119	835	8.62	20241121	0.10	N	258790	100	24 억	56890	N	N	N	N
158	20241203	121043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	909	9	2	1.00	21230618	23610	60.63	897	911	895	1170	630	900	899.22	0.23	0	53	912	905	900	893	888	903	891	25	270	100	590	1	1	24991284	227	-3.90	1.70	12	0.09	-233.00	534.00	1787	20240119	-49.13	835	20241121	8.86	1787	-49.13	20240119	835	8.86	20241121	1787	-49.13	20240119	835	8.86	20241121	0.10	N	258790	100	24 억	56890	N	N	N	N
159	20241203	111024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	910	10	2	1.11	20695214	23021	59.12	897	911	895	1170	630	900	898.97	0.23	0	53	912	905	900	893	888	903	891	25	270	100	590	1	1	24991284	227	-3.91	1.70	12	0.09	-233.00	534.00	1787	20240119	-49.08	835	20241121	8.98	1787	-49.08	20240119	835	8.98	20241121	1787	-49.08	20240119	835	8.98	20241121	0.10	N	258790	100	24 억	56890	N	N	N	N
160	20241203	101010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	900	0	3	0.00	13508764	15057	38.67	897	901	895	1170	630	900	897.17	0.23	0	460	912	905	900	893	888	903	891	25	270	100	590	1	1	24991284	225	-3.86	1.69	12	0.06	-233.00	534.00	1787	20240119	-49.64	835	20241121	7.78	1787	-49.64	20240119	835	7.78	20241121	1787	-49.64	20240119	835	7.78	20241121	0.10	N	258790	100	24 억	56890	N	N	N	N
161	20241203	091001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	900	0	3	0.00	1548791	1725	4.43	897	901	897	1170	630	900	897.83	0.23	0	-60	912	905	900	893	888	903	891	25	270	100	590	1	1	24991284	225	-3.86	1.69	12	0.01	-233.00	534.00	1787	20240119	-49.64	835	20241121	7.78	1787	-49.64	20240119	835	7.78	20241121	1787	-49.64	20240119	835	7.78	20241121	0.10	N	258790	100	24 억	56890	N	N	N	N
162	20241202	160946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	900	-5	5	-0.55	34988844	38942	163.48	902	907	895	1176	634	905	898.48	0.24	0	-1939	917	911	905	899	893	914	902	25	271	100	590	1	1	24991284	225	-3.86	1.69	12	0.16	-233.00	534.00	1787	20240119	-49.64	835	20241121	7.78	1787	-49.64	20240119	835	7.78	20241121	1787	-49.64	20240119	835	7.78	20241121	0.10	N	258790	100	24 억	58829	N	N	N	N
163	20241202	151107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	900	-5	5	-0.55	34478433	38373	161.09	902	907	895	1176	634	905	898.51	0.24	0	-1877	917	911	905	899	893	914	902	25	271	100	590	1	1	24991284	225	-3.86	1.69	12	0.15	-233.00	534.00	1787	20240119	-49.64	835	20241121	7.78	1787	-49.64	20240119	835	7.78	20241121	1787	-49.64	20240119	835	7.78	20241121	0.10	N	258790	100	24 억	58829	N	N	N	N
164	20241202	141019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	900	-5	5	-0.55	25236019	28083	117.89	902	907	895	1176	634	905	898.62	0.24	0	-1117	917	911	905	899	893	914	902	25	271	100	590	1	1	24991284	225	-3.86	1.69	12	0.11	-233.00	534.00	1787	20240119	-49.64	835	20241121	7.78	1787	-49.64	20240119	835	7.78	20241121	1787	-49.64	20240119	835	7.78	20241121	0.10	N	258790	100	24 억	58829	N	N	N	N
165	20241202	131001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	900	-5	5	-0.55	19075495	21219	89.08	902	907	895	1176	634	905	898.98	0.24	0	-1117	917	911	905	899	893	914	902	25	271	100	590	1	1	24991284	225	-3.86	1.69	12	0.08	-233.00	534.00	1787	20240119	-49.64	835	20241121	7.78	1787	-49.64	20240119	835	7.78	20241121	1787	-49.64	20240119	835	7.78	20241121	0.10	N	258790	100	24 억	58829	N	N	N	N
166	20241202	121021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	903	-2	5	-0.22	13631124	15156	63.62	902	907	895	1176	634	905	899.38	0.24	0	-697	917	911	905	899	893	914	902	25	271	100	590	1	1	24991284	226	-3.88	1.69	12	0.06	-233.00	534.00	1787	20240119	-49.47	835	20241121	8.14	1787	-49.47	20240119	835	8.14	20241121	1787	-49.47	20240119	835	8.14	20241121	0.10	N	258790	100	24 억	58829	N	N	N	N
167	20241202	110928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	897	-8	5	-0.88	11980854	13316	55.90	902	907	895	1176	634	905	899.73	0.24	0	-367	917	911	905	899	893	914	902	25	271	100	590	1	1	24991284	224	-3.85	1.68	12	0.05	-233.00	534.00	1787	20240119	-49.80	835	20241121	7.43	1787	-49.80	20240119	835	7.43	20241121	1787	-49.80	20240119	835	7.43	20241121	0.10	N	258790	100	24 억	58829	N	N	N	N
168	20241202	100937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	899	-6	5	-0.66	8667585	9619	40.38	902	907	895	1176	634	905	901.08	0.24	0	-300	917	911	905	899	893	914	902	25	271	100	590	1	1	24991284	225	-3.86	1.68	12	0.04	-233.00	534.00	1787	20240119	-49.69	835	20241121	7.66	1787	-49.69	20240119	835	7.66	20241121	1787	-49.69	20240119	835	7.66	20241121	0.10	N	258790	100	24 억	58829	N	N	N	N
169	20241202	090932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	898	-7	5	-0.77	1388061	1543	6.48	902	902	898	1176	634	905	899.54	0.24	0	418	917	911	905	899	893	914	902	25	271	100	590	1	1	24991284	224	-3.85	1.68	12	0.01	-233.00	534.00	1787	20240119	-49.75	835	20241121	7.54	1787	-49.75	20240119	835	7.54	20241121	1787	-49.75	20240119	835	7.54	20241121	0.10	N	258790	100	24 억	58829	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History