KissMeData/291810/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161154	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1771	6	2	0.34	4058529	2284	41.60	1765	1800	1734	2290	1236	1765	1776.94	0.42	114	114	1826	1795	1771	1740	1716	1783	1728	57	525	500	1200	1	1	11357712	201	-15.95	0.97	12	0.02	-111.00	1822.00	4400	20240115	-59.75	1610	20241209	10.00	4400	-59.75	20240115	1610	10.00	20241209	4400	-59.75	20240115	1610	10.00	20241209	0.02	N	291810	500	56 억	47559	N	N	N	N
3	20241231	151138	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1771	6	2	0.34	4058529	2284	41.60	1765	1800	1734	2290	1236	1765	1776.94	0.42	114	114	1826	1795	1771	1740	1716	1783	1728	57	525	500	1200	1	1	11357712	201	-15.95	0.97	12	0.02	-111.00	1822.00	4400	20240115	-59.75	1610	20241209	10.00	4400	-59.75	20240115	1610	10.00	20241209	4400	-59.75	20240115	1610	10.00	20241209	0.02	N	291810	500	56 억	47559	N	N	N	N
4	20241231	141154	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1771	6	2	0.34	4058529	2284	41.60	1765	1800	1734	2290	1236	1765	1776.94	0.42	114	114	1826	1795	1771	1740	1716	1783	1728	57	525	500	1200	1	1	11357712	201	-15.95	0.97	12	0.02	-111.00	1822.00	4400	20240115	-59.75	1610	20241209	10.00	4400	-59.75	20240115	1610	10.00	20241209	4400	-59.75	20240115	1610	10.00	20241209	0.02	N	291810	500	56 억	47559	N	N	N	N
5	20241231	131154	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1771	6	2	0.34	4058529	2284	41.60	1765	1800	1734	2290	1236	1765	1776.94	0.42	114	114	1826	1795	1771	1740	1716	1783	1728	57	525	500	1200	1	1	11357712	201	-15.95	0.97	12	0.02	-111.00	1822.00	4400	20240115	-59.75	1610	20241209	10.00	4400	-59.75	20240115	1610	10.00	20241209	4400	-59.75	20240115	1610	10.00	20241209	0.02	N	291810	500	56 억	47559	N	N	N	N
6	20241231	121153	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1771	6	2	0.34	4058529	2284	41.60	1765	1800	1734	2290	1236	1765	1776.94	0.42	114	114	1826	1795	1771	1740	1716	1783	1728	57	525	500	1200	1	1	11357712	201	-15.95	0.97	12	0.02	-111.00	1822.00	4400	20240115	-59.75	1610	20241209	10.00	4400	-59.75	20240115	1610	10.00	20241209	4400	-59.75	20240115	1610	10.00	20241209	0.02	N	291810	500	56 억	47559	N	N	N	N
7	20241231	111152	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1771	6	2	0.34	4058529	2284	41.60	1765	1800	1734	2290	1236	1765	1776.94	0.42	114	114	1826	1795	1771	1740	1716	1783	1728	57	525	500	1200	1	1	11357712	201	-15.95	0.97	12	0.02	-111.00	1822.00	4400	20240115	-59.75	1610	20241209	10.00	4400	-59.75	20240115	1610	10.00	20241209	4400	-59.75	20240115	1610	10.00	20241209	0.02	N	291810	500	56 억	47559	N	N	N	N
8	20241231	101146	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1771	6	2	0.34	4058529	2284	41.60	1765	1800	1734	2290	1236	1765	1776.94	0.42	114	114	1826	1795	1771	1740	1716	1783	1728	57	525	500	1200	1	1	11357712	201	-15.95	0.97	12	0.02	-111.00	1822.00	4400	20240115	-59.75	1610	20241209	10.00	4400	-59.75	20240115	1610	10.00	20241209	4400	-59.75	20240115	1610	10.00	20241209	0.02	N	291810	500	56 억	47559	N	N	N	N
9	20241231	091148	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1771	6	2	0.34	4058529	2284	41.60	1765	1800	1734	2290	1236	1765	1776.94	0.42	114	114	1826	1795	1771	1740	1716	1783	1728	57	525	500	1200	1	1	11357712	201	-15.95	0.97	12	0.02	-111.00	1822.00	4400	20240115	-59.75	1610	20241209	10.00	4400	-59.75	20240115	1610	10.00	20241209	4400	-59.75	20240115	1610	10.00	20241209	0.02	N	291810	500	56 억	47559	N	N	N	N
10	20241230	161146	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1771	6	2	0.34	4058529	2284	41.60	1765	1800	1734	2290	1236	1765	1776.94	0.42	0	114	1826	1795	1771	1740	1716	1783	1728	57	525	500	1200	1	1	11357712	201	-15.95	0.97	12	0.02	-111.00	1822.00	4400	20240115	-59.75	1610	20241209	10.00	4400	-59.75	20240115	1610	10.00	20241209	4400	-59.75	20240115	1610	10.00	20241209	0.02	N	291810	500	56 억	47445	N	N	N	N
11	20241230	151150	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1773	8	2	0.45	3879654	2183	39.76	1765	1800	1734	2290	1236	1765	1777.21	0.42	0	111	1826	1795	1771	1740	1716	1783	1728	57	525	500	1200	1	1	11357712	201	-15.97	0.97	12	0.02	-111.00	1822.00	4400	20240115	-59.70	1610	20241209	10.12	4400	-59.70	20240115	1610	10.12	20241209	4400	-59.70	20240115	1610	10.12	20241209	0.02	N	291810	500	56 억	47445	N	N	N	N
12	20241230	141150	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1770	5	2	0.28	2945809	1656	30.16	1765	1800	1734	2290	1236	1765	1778.87	0.42	0	29	1826	1795	1771	1740	1716	1783	1728	57	525	500	1200	1	1	11357712	201	-15.95	0.97	12	0.01	-111.00	1822.00	4400	20240115	-59.77	1610	20241209	9.94	4400	-59.77	20240115	1610	9.94	20241209	4400	-59.77	20240115	1610	9.94	20241209	0.02	N	291810	500	56 억	47445	N	N	N	N
13	20241230	131151	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1771	6	2	0.34	2448367	1375	25.04	1765	1800	1734	2290	1236	1765	1780.63	0.42	0	40	1826	1795	1771	1740	1716	1783	1728	57	525	500	1200	1	1	11357712	201	-15.95	0.97	12	0.01	-111.00	1822.00	4400	20240115	-59.75	1610	20241209	10.00	4400	-59.75	20240115	1610	10.00	20241209	4400	-59.75	20240115	1610	10.00	20241209	0.02	N	291810	500	56 억	47445	N	N	N	N
14	20241230	121146	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1798	33	2	1.87	2139923	1203	21.91	1765	1800	1734	2290	1236	1765	1778.82	0.42	0	21	1826	1795	1771	1740	1716	1783	1728	57	525	500	1200	1	1	11357712	204	-16.20	0.99	12	0.01	-111.00	1822.00	4400	20240115	-59.14	1610	20241209	11.68	4400	-59.14	20240115	1610	11.68	20241209	4400	-59.14	20240115	1610	11.68	20241209	0.02	N	291810	500	56 억	47445	N	N	N	N
15	20241230	111148	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1798	33	2	1.87	1938547	1091	19.87	1765	1800	1734	2290	1236	1765	1776.85	0.42	0	21	1826	1795	1771	1740	1716	1783	1728	57	525	500	1200	1	1	11357712	204	-16.20	0.99	12	0.01	-111.00	1822.00	4400	20240115	-59.14	1610	20241209	11.68	4400	-59.14	20240115	1610	11.68	20241209	4400	-59.14	20240115	1610	11.68	20241209	0.02	N	291810	500	56 억	47445	N	N	N	N
16	20241230	101148	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1800	35	2	1.98	1203265	682	12.42	1765	1800	1734	2290	1236	1765	1764.32	0.42	0	25	1826	1795	1771	1740	1716	1783	1728	57	525	500	1200	1	1	11357712	204	-16.22	0.99	12	0.01	-111.00	1822.00	4400	20240115	-59.09	1610	20241209	11.80	4400	-59.09	20240115	1610	11.80	20241209	4400	-59.09	20240115	1610	11.80	20241209	0.02	N	291810	500	56 억	47445	N	N	N	N
17	20241230	091150	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1764	-1	5	-0.06	191172	109	1.99	1765	1765	1734	2290	1236	1765	1753.87	0.42	0	35	1826	1795	1771	1740	1716	1783	1728	57	525	500	1200	1	1	11357712	200	-15.89	0.97	12	0.00	-111.00	1822.00	4400	20240115	-59.91	1610	20241209	9.57	4400	-59.91	20240115	1610	9.57	20241209	4400	-59.91	20240115	1610	9.57	20241209	0.02	N	291810	500	56 억	47445	N	N	N	N
18	20241227	161143	57	100.00	KOSDAQ			N	N	N	N	N	1765	-37	5	-2.05	9744177	5491	29.95	1799	1802	1747	2340	1262	1802	1774.58	0.42	0	-136	1854	1827	1799	1772	1744	1814	1759	57	538	500	1220	1	1	11357712	200	-15.90	0.97	12	0.05	-111.00	1822.00	4400	20240115	-59.89	1610	20241209	9.63	4400	-59.89	20240115	1610	9.63	20241209	4400	-59.89	20240115	1610	9.63	20241209	0.02	N	291810	500	56 억	47581	N	N	N	N
19	20241227	151142	57	100.00	KOSDAQ			N	N	N	N	N	1766	-36	5	-2.00	8039181	4525	24.68	1799	1802	1747	2340	1262	1802	1776.61	0.42	0	-72	1854	1827	1799	1772	1744	1814	1759	57	538	500	1220	1	1	11357712	201	-15.91	0.97	12	0.04	-111.00	1822.00	4400	20240115	-59.86	1610	20241209	9.69	4400	-59.86	20240115	1610	9.69	20241209	4400	-59.86	20240115	1610	9.69	20241209	0.02	N	291810	500	56 억	47581	N	N	N	N
20	20241227	141145	57	100.00	KOSDAQ			N	N	N	N	N	1763	-39	5	-2.16	3249407	1833	10.00	1799	1802	1747	2340	1262	1802	1772.73	0.42	0	-19	1854	1827	1799	1772	1744	1814	1759	57	538	500	1220	1	1	11357712	200	-15.88	0.97	12	0.02	-111.00	1822.00	4400	20240115	-59.93	1610	20241209	9.50	4400	-59.93	20240115	1610	9.50	20241209	4400	-59.93	20240115	1610	9.50	20241209	0.02	N	291810	500	56 억	47581	N	N	N	N
21	20241227	131143	57	100.00	KOSDAQ			N	N	N	N	N	1789	-13	5	-0.72	2906909	1641	8.95	1799	1802	1747	2340	1262	1802	1771.43	0.42	0	-2	1854	1827	1799	1772	1744	1814	1759	57	538	500	1220	1	1	11357712	203	-16.12	0.98	12	0.01	-111.00	1822.00	4400	20240115	-59.34	1610	20241209	11.12	4400	-59.34	20240115	1610	11.12	20241209	4400	-59.34	20240115	1610	11.12	20241209	0.02	N	291810	500	56 억	47581	N	N	N	N
22	20241227	121144	57	100.00	KOSDAQ			N	N	N	N	N	1759	-43	5	-2.39	2808375	1586	8.65	1799	1802	1747	2340	1262	1802	1770.73	0.42	0	-2	1854	1827	1799	1772	1744	1814	1759	57	538	500	1220	1	1	11357712	200	-15.85	0.97	12	0.01	-111.00	1822.00	4400	20240115	-60.02	1610	20241209	9.25	4400	-60.02	20240115	1610	9.25	20241209	4400	-60.02	20240115	1610	9.25	20241209	0.02	N	291810	500	56 억	47581	N	N	N	N
23	20241227	111143	57	100.00	KOSDAQ			N	N	N	N	N	1758	-44	5	-2.44	2638432	1491	8.13	1799	1802	1747	2340	1262	1802	1769.57	0.42	0	7	1854	1827	1799	1772	1744	1814	1759	57	538	500	1220	1	1	11357712	200	-15.84	0.96	12	0.01	-111.00	1822.00	4400	20240115	-60.05	1610	20241209	9.19	4400	-60.05	20240115	1610	9.19	20241209	4400	-60.05	20240115	1610	9.19	20241209	0.02	N	291810	500	56 억	47581	N	N	N	N
24	20241227	101141	57	100.00	KOSDAQ			N	N	N	N	N	1768	-34	5	-1.89	1872832	1058	5.77	1799	1802	1747	2340	1262	1802	1770.16	0.42	0	-9	1854	1827	1799	1772	1744	1814	1759	57	538	500	1220	1	1	11357712	201	-15.93	0.97	12	0.01	-111.00	1822.00	4400	20240115	-59.82	1610	20241209	9.81	4400	-59.82	20240115	1610	9.81	20241209	4400	-59.82	20240115	1610	9.81	20241209	0.02	N	291810	500	56 억	47581	N	N	N	N
25	20241227	091146	57	100.00	KOSDAQ			N	N	N	N	N	1799	-3	5	-0.17	12593	7	0.04	1799	1799	1799	2340	1262	1802	1799.00	0.42	0	0	1854	1827	1799	1772	1744	1814	1759	57	538	500	1220	1	1	11357712	204	-16.21	0.99	12	0.00	-111.00	1822.00	4400	20240115	-59.11	1610	20241209	11.74	4400	-59.11	20240115	1610	11.74	20241209	4400	-59.11	20240115	1610	11.74	20241209	0.02	N	291810	500	56 억	47581	N	N	N	N
26	20241226	161137	57	100.00	KOSDAQ			N	N	N	N	N	1802	-10	5	-0.55	33217632	18331	120.64	1812	1826	1771	2355	1269	1812	1812.10	0.45	0	-3898	1966	1889	1842	1765	1718	1865	1741	57	543	500	1230	1	1	11357712	205	-16.23	0.99	12	0.16	-111.00	1822.00	4400	20240115	-59.05	1610	20241209	11.93	4400	-59.05	20240115	1610	11.93	20241209	4400	-59.05	20240115	1610	11.93	20241209	0.02	N	291810	500	56 억	51401	N	N	N	N
27	20241226	151134	57	100.00	KOSDAQ			N	N	N	N	N	1803	-9	5	-0.50	31968836	17638	116.08	1812	1826	1771	2355	1269	1812	1812.50	0.45	0	-3725	1966	1889	1842	1765	1718	1865	1741	57	543	500	1230	1	1	11357712	205	-16.24	0.99	12	0.16	-111.00	1822.00	4400	20240115	-59.02	1610	20241209	11.99	4400	-59.02	20240115	1610	11.99	20241209	4400	-59.02	20240115	1610	11.99	20241209	0.02	N	291810	500	56 억	51401	N	N	N	N
28	20241226	141133	57	100.00	KOSDAQ			N	N	N	N	N	1813	1	2	0.06	30664637	16915	111.32	1812	1826	1771	2355	1269	1812	1812.87	0.45	0	-3700	1966	1889	1842	1765	1718	1865	1741	57	543	500	1230	1	1	11357712	206	-16.33	1.00	12	0.15	-111.00	1822.00	4400	20240115	-58.80	1610	20241209	12.61	4400	-58.80	20240115	1610	12.61	20241209	4400	-58.80	20240115	1610	12.61	20241209	0.02	N	291810	500	56 억	51401	N	N	N	N
29	20241226	131134	57	100.00	KOSDAQ			N	N	N	N	N	1812	0	3	0.00	29613097	16335	107.50	1812	1826	1771	2355	1269	1812	1812.86	0.45	0	-3701	1966	1889	1842	1765	1718	1865	1741	57	543	500	1230	1	1	11357712	206	-16.32	0.99	12	0.14	-111.00	1822.00	4400	20240115	-58.82	1610	20241209	12.55	4400	-58.82	20240115	1610	12.55	20241209	4400	-58.82	20240115	1610	12.55	20241209	0.02	N	291810	500	56 억	51401	N	N	N	N
30	20241226	121131	57	100.00	KOSDAQ			N	N	N	N	N	1826	14	2	0.77	28880773	15933	104.86	1812	1826	1771	2355	1269	1812	1812.64	0.45	0	-3611	1966	1889	1842	1765	1718	1865	1741	57	543	500	1230	1	1	11357712	207	-16.45	1.00	12	0.14	-111.00	1822.00	4400	20240115	-58.50	1610	20241209	13.42	4400	-58.50	20240115	1610	13.42	20241209	4400	-58.50	20240115	1610	13.42	20241209	0.02	N	291810	500	56 억	51401	N	N	N	N
31	20241226	111131	57	100.00	KOSDAQ			N	N	N	N	N	1813	1	2	0.06	17464930	9636	63.42	1812	1826	1771	2355	1269	1812	1812.47	0.45	0	-3510	1966	1889	1842	1765	1718	1865	1741	57	543	500	1230	1	1	11357712	206	-16.33	1.00	12	0.08	-111.00	1822.00	4400	20240115	-58.80	1610	20241209	12.61	4400	-58.80	20240115	1610	12.61	20241209	4400	-58.80	20240115	1610	12.61	20241209	0.02	N	291810	500	56 억	51401	N	N	N	N
32	20241226	101134	57	100.00	KOSDAQ			N	N	N	N	N	1818	6	2	0.33	15804216	8721	57.39	1812	1825	1771	2355	1269	1812	1812.20	0.45	0	-3748	1966	1889	1842	1765	1718	1865	1741	57	543	500	1230	1	1	11357712	206	-16.38	1.00	12	0.08	-111.00	1822.00	4400	20240115	-58.68	1610	20241209	12.92	4400	-58.68	20240115	1610	12.92	20241209	4400	-58.68	20240115	1610	12.92	20241209	0.02	N	291810	500	56 억	51401	N	N	N	N
33	20241226	091135	57	100.00	KOSDAQ			N	N	N	N	N	1812	0	3	0.00	8292567	4577	30.12	1812	1825	1771	2355	1269	1812	1811.79	0.45	0	-3696	1966	1889	1842	1765	1718	1865	1741	57	543	500	1230	1	1	11357712	206	-16.32	0.99	12	0.04	-111.00	1822.00	4400	20240115	-58.82	1610	20241209	12.55	4400	-58.82	20240115	1610	12.55	20241209	4400	-58.82	20240115	1610	12.55	20241209	0.02	N	291810	500	56 억	51401	N	N	N	N
34	20241224	161133	57	100.00	KOSDAQ			N	N	N	N	N	1812	-68	5	-3.62	28000864	15195	109.40	1880	1919	1795	2440	1316	1880	1842.85	0.46	0	-353	2024	1952	1848	1776	1672	1988	1812	57	560	500	1270	1	1	11357712	206	-16.32	0.99	12	0.13	-111.00	1822.00	4400	20240115	-58.82	1610	20241209	12.55	4400	-58.82	20240115	1610	12.55	20241209	4400	-58.82	20240115	1610	12.55	20241209	0.03	N	291810	500	56 억	51754	N	N	N	N
35	20241224	151132	57	100.00	KOSDAQ			N	N	N	N	N	1823	-57	5	-3.03	26006963	14098	101.50	1880	1919	1795	2440	1316	1880	1844.73	0.46	0	-98	2024	1952	1848	1776	1672	1988	1812	57	560	500	1270	1	1	11357712	207	-16.42	1.00	12	0.12	-111.00	1822.00	4400	20240115	-58.57	1610	20241209	13.23	4400	-58.57	20240115	1610	13.23	20241209	4400	-58.57	20240115	1610	13.23	20241209	0.03	N	291810	500	56 억	51754	N	N	N	N
36	20241224	141130	57	100.00	KOSDAQ			N	N	N	N	N	1839	-41	5	-2.18	16455875	8893	64.03	1880	1919	1795	2440	1316	1880	1850.43	0.46	0	-34	2024	1952	1848	1776	1672	1988	1812	57	560	500	1270	1	1	11357712	209	-16.57	1.01	12	0.08	-111.00	1822.00	4400	20240115	-58.20	1610	20241209	14.22	4400	-58.20	20240115	1610	14.22	20241209	4400	-58.20	20240115	1610	14.22	20241209	0.03	N	291810	500	56 억	51754	N	N	N	N
37	20241224	131131	57	100.00	KOSDAQ			N	N	N	N	N	1828	-52	5	-2.77	14561429	7859	56.58	1880	1919	1795	2440	1316	1880	1852.83	0.46	0	125	2024	1952	1848	1776	1672	1988	1812	57	560	500	1270	1	1	11357712	208	-16.47	1.00	12	0.07	-111.00	1822.00	4400	20240115	-58.45	1610	20241209	13.54	4400	-58.45	20240115	1610	13.54	20241209	4400	-58.45	20240115	1610	13.54	20241209	0.03	N	291810	500	56 억	51754	N	N	N	N
38	20241224	121133	57	100.00	KOSDAQ			N	N	N	N	N	1832	-48	5	-2.55	13303970	7172	51.64	1880	1919	1795	2440	1316	1880	1854.99	0.46	0	231	2024	1952	1848	1776	1672	1988	1812	57	560	500	1270	1	1	11357712	208	-16.50	1.01	12	0.06	-111.00	1822.00	4400	20240115	-58.36	1610	20241209	13.79	4400	-58.36	20240115	1610	13.79	20241209	4400	-58.36	20240115	1610	13.79	20241209	0.03	N	291810	500	56 억	51754	N	N	N	N
39	20241224	111133	57	100.00	KOSDAQ			N	N	N	N	N	1834	-46	5	-2.45	10279284	5528	39.80	1880	1919	1795	2440	1316	1880	1859.49	0.46	0	-2	2024	1952	1848	1776	1672	1988	1812	57	560	500	1270	1	1	11357712	208	-16.52	1.01	12	0.05	-111.00	1822.00	4400	20240115	-58.32	1610	20241209	13.91	4400	-58.32	20240115	1610	13.91	20241209	4400	-58.32	20240115	1610	13.91	20241209	0.03	N	291810	500	56 억	51754	N	N	N	N
40	20241224	101131	57	100.00	KOSDAQ			N	N	N	N	N	1871	-9	5	-0.48	8611445	4619	33.26	1880	1919	1795	2440	1316	1880	1864.35	0.46	0	-53	2024	1952	1848	1776	1672	1988	1812	57	560	500	1270	1	1	11357712	213	-16.86	1.03	12	0.04	-111.00	1822.00	4400	20240115	-57.48	1610	20241209	16.21	4400	-57.48	20240115	1610	16.21	20241209	4400	-57.48	20240115	1610	16.21	20241209	0.03	N	291810	500	56 억	51754	N	N	N	N
41	20241224	091138	57	100.00	KOSDAQ			N	N	N	N	N	1914	34	2	1.81	1248174	651	4.69	1880	1919	1880	2440	1316	1880	1917.32	0.46	0	-7	2024	1952	1848	1776	1672	1988	1812	57	560	500	1270	1	1	11357712	217	-17.24	1.05	12	0.01	-111.00	1822.00	4400	20240115	-56.50	1610	20241209	18.88	4400	-56.50	20240115	1610	18.88	20241209	4400	-56.50	20240115	1610	18.88	20241209	0.03	N	291810	500	56 억	51754	N	N	N	N
42	20241223	161123	57	100.00	KOSDAQ			N	N	N	N	N	1880	110	2	6.21	25491317	13869	190.95	1770	1920	1744	2300	1239	1770	1838.01	0.48	0	-2178	1851	1810	1790	1749	1729	1800	1739	57	530	500	1200	1	1	11357712	214	-16.94	1.03	12	0.12	-111.00	1822.00	4400	20240115	-57.27	1610	20241209	16.77	4400	-57.27	20240115	1610	16.77	20241209	4400	-57.27	20240115	1610	16.77	20241209	0.03	N	291810	500	56 억	54360	N	N	N	N
43	20241223	151127	57	100.00	KOSDAQ			N	N	N	N	N	1880	110	2	6.21	24236633	13192	181.63	1770	1920	1744	2300	1239	1770	1837.22	0.48	0	-2149	1851	1810	1790	1749	1729	1800	1739	57	530	500	1200	1	1	11357712	214	-16.94	1.03	12	0.12	-111.00	1822.00	4400	20240115	-57.27	1610	20241209	16.77	4400	-57.27	20240115	1610	16.77	20241209	4400	-57.27	20240115	1610	16.77	20241209	0.03	N	291810	500	56 억	54360	N	N	N	N
44	20241223	141123	57	100.00	KOSDAQ			N	N	N	N	N	1880	110	2	6.21	23578967	12842	176.81	1770	1920	1744	2300	1239	1770	1836.08	0.48	0	-2127	1851	1810	1790	1749	1729	1800	1739	57	530	500	1200	1	1	11357712	214	-16.94	1.03	12	0.11	-111.00	1822.00	4400	20240115	-57.27	1610	20241209	16.77	4400	-57.27	20240115	1610	16.77	20241209	4400	-57.27	20240115	1610	16.77	20241209	0.03	N	291810	500	56 억	54360	N	N	N	N
45	20241223	131123	57	100.00	KOSDAQ			N	N	N	N	N	1845	75	2	4.24	14999346	8239	113.44	1770	1920	1744	2300	1239	1770	1820.53	0.48	0	-652	1851	1810	1790	1749	1729	1800	1739	57	530	500	1200	1	1	11357712	210	-16.62	1.01	12	0.07	-111.00	1822.00	4400	20240115	-58.07	1610	20241209	14.60	4400	-58.07	20240115	1610	14.60	20241209	4400	-58.07	20240115	1610	14.60	20241209	0.03	N	291810	500	56 억	54360	N	N	N	N
46	20241223	121125	57	100.00	KOSDAQ			N	N	N	N	N	1781	11	2	0.62	5181424	2932	40.37	1770	1829	1744	2300	1239	1770	1767.20	0.48	0	229	1851	1810	1790	1749	1729	1800	1739	57	530	500	1200	1	1	11357712	202	-16.05	0.98	12	0.03	-111.00	1822.00	4400	20240115	-59.52	1610	20241209	10.62	4400	-59.52	20240115	1610	10.62	20241209	4400	-59.52	20240115	1610	10.62	20241209	0.03	N	291810	500	56 억	54360	N	N	N	N
47	20241223	111122	57	100.00	KOSDAQ			N	N	N	N	N	1783	13	2	0.73	5092539	2882	39.68	1770	1829	1744	2300	1239	1770	1767.02	0.48	0	244	1851	1810	1790	1749	1729	1800	1739	57	530	500	1200	1	1	11357712	203	-16.06	0.98	12	0.03	-111.00	1822.00	4400	20240115	-59.48	1610	20241209	10.75	4400	-59.48	20240115	1610	10.75	20241209	4400	-59.48	20240115	1610	10.75	20241209	0.03	N	291810	500	56 억	54360	N	N	N	N
48	20241223	101116	57	100.00	KOSDAQ			N	N	N	N	N	1795	25	2	1.41	4767889	2700	37.17	1770	1829	1744	2300	1239	1770	1765.88	0.48	0	244	1851	1810	1790	1749	1729	1800	1739	57	530	500	1200	1	1	11357712	204	-16.17	0.99	12	0.02	-111.00	1822.00	4400	20240115	-59.20	1610	20241209	11.49	4400	-59.20	20240115	1610	11.49	20241209	4400	-59.20	20240115	1610	11.49	20241209	0.03	N	291810	500	56 억	54360	N	N	N	N
49	20241223	091121	57	100.00	KOSDAQ			N	N	N	N	N	1755	-15	5	-0.85	3208823	1825	25.13	1770	1829	1744	2300	1239	1770	1758.26	0.48	0	245	1851	1810	1790	1749	1729	1800	1739	57	530	500	1200	1	1	11357712	199	-15.81	0.96	12	0.02	-111.00	1822.00	4400	20240115	-60.11	1610	20241209	9.01	4400	-60.11	20240115	1610	9.01	20241209	4400	-60.11	20240115	1610	9.01	20241209	0.03	N	291810	500	56 억	54360	N	N	N	N
50	20241220	161117	57	100.00	KOSDAQ			N	N	N	N	N	1770	-20	5	-1.12	13034319	7263	68.51	1780	1831	1770	2325	1253	1790	1794.62	0.49	0	-1039	1852	1820	1805	1773	1758	1813	1766	57	535	500	1210	1	1	11357712	201	-15.95	0.97	12	0.06	-111.00	1822.00	4400	20240115	-59.77	1610	20241209	9.94	4400	-59.77	20240115	1610	9.94	20241209	4400	-59.77	20240115	1610	9.94	20241209	0.04	N	291810	500	56 억	55399	N	N	N	N
51	20241220	151120	57	100.00	KOSDAQ			N	N	N	N	N	1771	-19	5	-1.06	12344019	6873	64.83	1780	1831	1770	2325	1253	1790	1796.02	0.49	0	-1039	1852	1820	1805	1773	1758	1813	1766	57	535	500	1210	1	1	11357712	201	-15.95	0.97	12	0.06	-111.00	1822.00	4400	20240115	-59.75	1610	20241209	10.00	4400	-59.75	20240115	1610	10.00	20241209	4400	-59.75	20240115	1610	10.00	20241209	0.04	N	291810	500	56 억	55399	N	N	N	N
52	20241220	141117	57	100.00	KOSDAQ			N	N	N	N	N	1793	3	2	0.17	8870331	4913	46.34	1780	1831	1770	2325	1253	1790	1805.48	0.49	0	-1039	1852	1820	1805	1773	1758	1813	1766	57	535	500	1210	1	1	11357712	204	-16.15	0.98	12	0.04	-111.00	1822.00	4400	20240115	-59.25	1610	20241209	11.37	4400	-59.25	20240115	1610	11.37	20241209	4400	-59.25	20240115	1610	11.37	20241209	0.04	N	291810	500	56 억	55399	N	N	N	N
53	20241220	131116	57	100.00	KOSDAQ			N	N	N	N	N	1810	20	2	1.12	7269411	4015	37.87	1780	1831	1780	2325	1253	1790	1810.56	0.49	0	-999	1852	1820	1805	1773	1758	1813	1766	57	535	500	1210	1	1	11357712	206	-16.31	0.99	12	0.04	-111.00	1822.00	4400	20240115	-58.86	1610	20241209	12.42	4400	-58.86	20240115	1610	12.42	20241209	4400	-58.86	20240115	1610	12.42	20241209	0.04	N	291810	500	56 억	55399	N	N	N	N
54	20241220	121116	57	100.00	KOSDAQ			N	N	N	N	N	1797	7	2	0.39	6812642	3761	35.48	1780	1831	1780	2325	1253	1790	1811.39	0.49	0	-986	1852	1820	1805	1773	1758	1813	1766	57	535	500	1210	1	1	11357712	204	-16.19	0.99	12	0.03	-111.00	1822.00	4400	20240115	-59.16	1610	20241209	11.61	4400	-59.16	20240115	1610	11.61	20241209	4400	-59.16	20240115	1610	11.61	20241209	0.04	N	291810	500	56 억	55399	N	N	N	N
55	20241220	111115	57	100.00	KOSDAQ			N	N	N	N	N	1830	40	2	2.23	3900887	2153	20.31	1780	1831	1780	2325	1253	1790	1811.84	0.49	0	-999	1852	1820	1805	1773	1758	1813	1766	57	535	500	1210	1	1	11357712	208	-16.49	1.00	12	0.02	-111.00	1822.00	4400	20240115	-58.41	1610	20241209	13.66	4400	-58.41	20240115	1610	13.66	20241209	4400	-58.41	20240115	1610	13.66	20241209	0.04	N	291810	500	56 억	55399	N	N	N	N
56	20241220	101116	57	100.00	KOSDAQ			N	N	N	N	N	1821	31	2	1.73	2316622	1285	12.12	1780	1831	1780	2325	1253	1790	1802.82	0.49	0	-354	1852	1820	1805	1773	1758	1813	1766	57	535	500	1210	1	1	11357712	207	-16.41	1.00	12	0.01	-111.00	1822.00	4400	20240115	-58.61	1610	20241209	13.11	4400	-58.61	20240115	1610	13.11	20241209	4400	-58.61	20240115	1610	13.11	20241209	0.04	N	291810	500	56 억	55399	N	N	N	N
57	20241220	091118	57	100.00	KOSDAQ			N	N	N	N	N	1808	18	2	1.01	964088	535	5.05	1780	1808	1780	2325	1253	1790	1802.03	0.49	0	-276	1852	1820	1805	1773	1758	1813	1766	57	535	500	1210	1	1	11357712	205	-16.29	0.99	12	0.00	-111.00	1822.00	4400	20240115	-58.91	1610	20241209	12.30	4400	-58.91	20240115	1610	12.30	20241209	4400	-58.91	20240115	1610	12.30	20241209	0.04	N	291810	500	56 억	55399	N	N	N	N
58	20241219	161113	57	100.00	KOSDAQ			N	N	N	N	N	1790	-45	5	-2.45	19309415	10601	98.55	1835	1837	1790	2385	1285	1835	1821.47	0.49	0	-458	1888	1861	1831	1804	1774	1846	1789	57	550	500	1240	1	1	11357712	203	-16.13	0.98	12	0.09	-111.00	1822.00	4400	20240115	-59.32	1610	20241209	11.18	4400	-59.32	20240115	1610	11.18	20241209	4400	-59.32	20240115	1610	11.18	20241209	0.04	N	291810	500	56 억	55857	N	N	N	N
59	20241219	151112	57	100.00	KOSDAQ			N	N	N	N	N	1820	-15	5	-0.82	13872608	7574	70.41	1835	1837	1820	2385	1285	1835	1831.61	0.49	0	-540	1888	1861	1831	1804	1774	1846	1789	57	550	500	1240	1	1	11357712	207	-16.40	1.00	12	0.07	-111.00	1822.00	4400	20240115	-58.64	1610	20241209	13.04	4400	-58.64	20240115	1610	13.04	20241209	4400	-58.64	20240115	1610	13.04	20241209	0.04	N	291810	500	56 억	55857	N	N	N	N
60	20241219	141114	57	100.00	KOSDAQ			N	N	N	N	N	1830	-5	5	-0.27	11259092	6140	57.08	1835	1837	1825	2385	1285	1835	1833.73	0.49	0	-510	1888	1861	1831	1804	1774	1846	1789	57	550	500	1240	1	1	11357712	208	-16.49	1.00	12	0.05	-111.00	1822.00	4400	20240115	-58.41	1610	20241209	13.66	4400	-58.41	20240115	1610	13.66	20241209	4400	-58.41	20240115	1610	13.66	20241209	0.04	N	291810	500	56 억	55857	N	N	N	N
61	20241219	131112	57	100.00	KOSDAQ			N	N	N	N	N	1834	-1	5	-0.05	6868971	3747	34.83	1835	1837	1825	2385	1285	1835	1833.19	0.49	0	-510	1888	1861	1831	1804	1774	1846	1789	57	550	500	1240	1	1	11357712	208	-16.52	1.01	12	0.03	-111.00	1822.00	4400	20240115	-58.32	1610	20241209	13.91	4400	-58.32	20240115	1610	13.91	20241209	4400	-58.32	20240115	1610	13.91	20241209	0.04	N	291810	500	56 억	55857	N	N	N	N
62	20241219	121115	57	100.00	KOSDAQ			N	N	N	N	N	1837	2	2	0.11	6408631	3496	32.50	1835	1837	1825	2385	1285	1835	1833.13	0.49	0	-510	1888	1861	1831	1804	1774	1846	1789	57	550	500	1240	1	1	11357712	209	-16.55	1.01	12	0.03	-111.00	1822.00	4400	20240115	-58.25	1610	20241209	14.10	4400	-58.25	20240115	1610	14.10	20241209	4400	-58.25	20240115	1610	14.10	20241209	0.04	N	291810	500	56 억	55857	N	N	N	N
63	20241219	111110	57	100.00	KOSDAQ			N	N	N	N	N	1835	0	3	0.00	5566399	3037	28.23	1835	1835	1825	2385	1285	1835	1832.86	0.49	0	-511	1888	1861	1831	1804	1774	1846	1789	57	550	500	1240	1	1	11357712	208	-16.53	1.01	12	0.03	-111.00	1822.00	4400	20240115	-58.30	1610	20241209	13.98	4400	-58.30	20240115	1610	13.98	20241209	4400	-58.30	20240115	1610	13.98	20241209	0.04	N	291810	500	56 억	55857	N	N	N	N
64	20241219	101104	57	100.00	KOSDAQ			N	N	N	N	N	1834	-1	5	-0.05	3603992	1967	18.29	1835	1835	1825	2385	1285	1835	1832.23	0.49	0	-357	1888	1861	1831	1804	1774	1846	1789	57	550	500	1240	1	1	11357712	208	-16.52	1.01	12	0.02	-111.00	1822.00	4400	20240115	-58.32	1610	20241209	13.91	4400	-58.32	20240115	1610	13.91	20241209	4400	-58.32	20240115	1610	13.91	20241209	0.04	N	291810	500	56 억	55857	N	N	N	N
65	20241219	091114	57	100.00	KOSDAQ			N	N	N	N	N	1832	-3	5	-0.16	1826894	996	9.26	1835	1835	1825	2385	1285	1835	1834.23	0.49	0	124	1888	1861	1831	1804	1774	1846	1789	57	550	500	1240	1	1	11357712	208	-16.50	1.01	12	0.01	-111.00	1822.00	4400	20240115	-58.36	1610	20241209	13.79	4400	-58.36	20240115	1610	13.79	20241209	4400	-58.36	20240115	1610	13.79	20241209	0.04	N	291810	500	56 억	55857	N	N	N	N
66	20241218	161108	57	100.00	KOSDAQ			N	N	N	N	N	1835	-15	5	-0.81	19661391	10757	66.66	1853	1858	1801	2405	1295	1850	1827.78	0.50	0	-437	1902	1875	1832	1805	1762	1889	1819	57	555	500	1250	1	1	11357712	208	-16.53	1.01	12	0.09	-111.00	1822.00	4400	20240115	-58.30	1610	20241209	13.98	4400	-58.30	20240115	1610	13.98	20241209	4400	-58.30	20240115	1610	13.98	20241209	0.04	N	291810	500	56 억	56294	N	N	N	N
67	20241218	151112	57	100.00	KOSDAQ			N	N	N	N	N	1858	8	2	0.43	16454949	9010	55.83	1853	1858	1801	2405	1295	1850	1826.30	0.50	0	-437	1902	1875	1832	1805	1762	1889	1819	57	555	500	1250	1	1	11357712	211	-16.74	1.02	12	0.08	-111.00	1822.00	4400	20240115	-57.77	1610	20241209	15.40	4400	-57.77	20240115	1610	15.40	20241209	4400	-57.77	20240115	1610	15.40	20241209	0.04	N	291810	500	56 억	56294	N	N	N	N
68	20241218	141110	57	100.00	KOSDAQ			N	N	N	N	N	1835	-15	5	-0.81	12391037	6807	42.18	1853	1853	1801	2405	1295	1850	1820.34	0.50	0	-230	1902	1875	1832	1805	1762	1889	1819	57	555	500	1250	1	1	11357712	208	-16.53	1.01	12	0.06	-111.00	1822.00	4400	20240115	-58.30	1610	20241209	13.98	4400	-58.30	20240115	1610	13.98	20241209	4400	-58.30	20240115	1610	13.98	20241209	0.04	N	291810	500	56 억	56294	N	N	N	N
69	20241218	131111	57	100.00	KOSDAQ			N	N	N	N	N	1835	-15	5	-0.81	10550827	5801	35.95	1853	1853	1801	2405	1295	1850	1818.79	0.50	0	-230	1902	1875	1832	1805	1762	1889	1819	57	555	500	1250	1	1	11357712	208	-16.53	1.01	12	0.05	-111.00	1822.00	4400	20240115	-58.30	1610	20241209	13.98	4400	-58.30	20240115	1610	13.98	20241209	4400	-58.30	20240115	1610	13.98	20241209	0.04	N	291810	500	56 억	56294	N	N	N	N
70	20241218	121103	57	100.00	KOSDAQ			N	N	N	N	N	1815	-35	5	-1.89	10102449	5558	34.44	1853	1853	1801	2405	1295	1850	1817.64	0.50	0	-130	1902	1875	1832	1805	1762	1889	1819	57	555	500	1250	1	1	11357712	206	-16.35	1.00	12	0.05	-111.00	1822.00	4400	20240115	-58.75	1610	20241209	12.73	4400	-58.75	20240115	1610	12.73	20241209	4400	-58.75	20240115	1610	12.73	20241209	0.04	N	291810	500	56 억	56294	N	N	N	N
71	20241218	111108	57	100.00	KOSDAQ			N	N	N	N	N	1821	-29	5	-1.57	8051069	4432	27.46	1853	1853	1801	2405	1295	1850	1816.58	0.50	0	-130	1902	1875	1832	1805	1762	1889	1819	57	555	500	1250	1	1	11357712	207	-16.41	1.00	12	0.04	-111.00	1822.00	4400	20240115	-58.61	1610	20241209	13.11	4400	-58.61	20240115	1610	13.11	20241209	4400	-58.61	20240115	1610	13.11	20241209	0.04	N	291810	500	56 억	56294	N	N	N	N
72	20241218	101110	57	100.00	KOSDAQ			N	N	N	N	N	1815	-35	5	-1.89	6112232	3365	20.85	1853	1853	1801	2405	1295	1850	1816.41	0.50	0	-157	1902	1875	1832	1805	1762	1889	1819	57	555	500	1250	1	1	11357712	206	-16.35	1.00	12	0.03	-111.00	1822.00	4400	20240115	-58.75	1610	20241209	12.73	4400	-58.75	20240115	1610	12.73	20241209	4400	-58.75	20240115	1610	12.73	20241209	0.04	N	291810	500	56 억	56294	N	N	N	N
73	20241218	091114	57	100.00	KOSDAQ			N	N	N	N	N	1821	-29	5	-1.57	1023463	554	3.43	1853	1853	1820	2405	1295	1850	1847.41	0.50	0	-174	1902	1875	1832	1805	1762	1889	1819	57	555	500	1250	1	1	11357712	207	-16.41	1.00	12	0.00	-111.00	1822.00	4400	20240115	-58.61	1610	20241209	13.11	4400	-58.61	20240115	1610	13.11	20241209	4400	-58.61	20240115	1610	13.11	20241209	0.04	N	291810	500	56 억	56294	N	N	N	N
74	20241217	161106	57	100.00	KOSDAQ			N	N	N	N	N	1850	53	2	2.95	29525272	16137	55.89	1803	1859	1789	2335	1258	1797	1829.66	0.49	0	439	1931	1864	1792	1725	1653	1828	1689	57	538	500	1220	1	1	11357712	210	-16.67	1.02	12	0.14	-111.00	1822.00	4400	20240115	-57.95	1610	20241209	14.91	4400	-57.95	20240115	1610	14.91	20241209	4400	-57.95	20240115	1610	14.91	20241209	0.06	N	291810	500	56 억	55820	N	N	N	N
75	20241217	151110	57	100.00	KOSDAQ			N	N	N	N	N	1853	56	2	3.12	28322772	15487	53.64	1803	1859	1789	2335	1258	1797	1828.81	0.49	0	439	1931	1864	1792	1725	1653	1828	1689	57	538	500	1220	1	1	11357712	210	-16.69	1.02	12	0.14	-111.00	1822.00	4400	20240115	-57.89	1610	20241209	15.09	4400	-57.89	20240115	1610	15.09	20241209	4400	-57.89	20240115	1610	15.09	20241209	0.06	N	291810	500	56 억	55820	N	N	N	N
76	20241217	141101	57	100.00	KOSDAQ			N	N	N	N	N	1850	53	2	2.95	22384755	12260	42.46	1803	1859	1789	2335	1258	1797	1825.84	0.49	0	893	1931	1864	1792	1725	1653	1828	1689	57	538	500	1220	1	1	11357712	210	-16.67	1.02	12	0.11	-111.00	1822.00	4400	20240115	-57.95	1610	20241209	14.91	4400	-57.95	20240115	1610	14.91	20241209	4400	-57.95	20240115	1610	14.91	20241209	0.06	N	291810	500	56 억	55820	N	N	N	N
77	20241217	131057	57	100.00	KOSDAQ			N	N	N	N	N	1830	33	2	1.84	20833369	11414	39.53	1803	1859	1789	2335	1258	1797	1825.25	0.49	0	888	1931	1864	1792	1725	1653	1828	1689	57	538	500	1220	1	1	11357712	208	-16.49	1.00	12	0.10	-111.00	1822.00	4400	20240115	-58.41	1610	20241209	13.66	4400	-58.41	20240115	1610	13.66	20241209	4400	-58.41	20240115	1610	13.66	20241209	0.06	N	291810	500	56 억	55820	N	N	N	N
78	20241217	121030	57	100.00	KOSDAQ			N	N	N	N	N	1856	59	2	3.28	20033811	10983	38.04	1803	1859	1789	2335	1258	1797	1824.07	0.49	0	895	1931	1864	1792	1725	1653	1828	1689	57	538	500	1220	1	1	11357712	211	-16.72	1.02	12	0.10	-111.00	1822.00	4400	20240115	-57.82	1610	20241209	15.28	4400	-57.82	20240115	1610	15.28	20241209	4400	-57.82	20240115	1610	15.28	20241209	0.06	N	291810	500	56 억	55820	N	N	N	N
79	20241217	111045	57	100.00	KOSDAQ			N	N	N	N	N	1858	61	2	3.39	18746683	10281	35.61	1803	1859	1789	2335	1258	1797	1823.43	0.49	0	925	1931	1864	1792	1725	1653	1828	1689	57	538	500	1220	1	1	11357712	211	-16.74	1.02	12	0.09	-111.00	1822.00	4400	20240115	-57.77	1610	20241209	15.40	4400	-57.77	20240115	1610	15.40	20241209	4400	-57.77	20240115	1610	15.40	20241209	0.06	N	291810	500	56 억	55820	N	N	N	N
80	20241217	101051	57	100.00	KOSDAQ			N	N	N	N	N	1822	25	2	1.39	14122164	7780	26.95	1803	1835	1789	2335	1258	1797	1815.19	0.49	0	848	1931	1864	1792	1725	1653	1828	1689	57	538	500	1220	1	1	11357712	207	-16.41	1.00	12	0.07	-111.00	1822.00	4400	20240115	-58.59	1610	20241209	13.17	4400	-58.59	20240115	1610	13.17	20241209	4400	-58.59	20240115	1610	13.17	20241209	0.06	N	291810	500	56 억	55820	N	N	N	N
81	20241217	091108	57	100.00	KOSDAQ			N	N	N	N	N	1819	22	2	1.22	2292133	1279	4.43	1803	1819	1789	2335	1258	1797	1792.13	0.49	0	-57	1931	1864	1792	1725	1653	1828	1689	57	538	500	1220	1	1	11357712	207	-16.39	1.00	12	0.01	-111.00	1822.00	4400	20240115	-58.66	1610	20241209	12.98	4400	-58.66	20240115	1610	12.98	20241209	4400	-58.66	20240115	1610	12.98	20241209	0.06	N	291810	500	56 억	55820	N	N	N	N
82	20241216	161058	57	100.00	KOSDAQ			N	N	N	N	N	1797	-37	5	-2.02	52038377	28872	191.17	1859	1859	1720	2380	1284	1834	1802.38	0.48	0	1279	1880	1857	1812	1789	1744	1868	1800	57	546	500	1240	1	1	11357712	204	-16.19	0.99	12	0.25	-111.00	1822.00	4400	20240115	-59.16	1610	20241209	11.61	4400	-59.16	20240115	1610	11.61	20241209	4400	-59.16	20240115	1610	11.61	20241209	0.06	N	291810	500	56 억	54554	N	N	N	N
83	20241216	151108	57	100.00	KOSDAQ			N	N	N	N	N	1798	-36	5	-1.96	46712038	25908	171.54	1859	1859	1720	2380	1284	1834	1803.00	0.48	0	4044	1880	1857	1812	1789	1744	1868	1800	57	546	500	1240	1	1	11357712	204	-16.20	0.99	12	0.23	-111.00	1822.00	4400	20240115	-59.14	1610	20241209	11.68	4400	-59.14	20240115	1610	11.68	20241209	4400	-59.14	20240115	1610	11.68	20241209	0.06	N	291810	500	56 억	54554	N	N	N	N
84	20241216	141106	57	100.00	KOSDAQ			N	N	N	N	N	1798	-36	5	-1.96	45461032	25212	166.93	1859	1859	1720	2380	1284	1834	1803.15	0.48	0	4059	1880	1857	1812	1789	1744	1868	1800	57	546	500	1240	1	1	11357712	204	-16.20	0.99	12	0.22	-111.00	1822.00	4400	20240115	-59.14	1610	20241209	11.68	4400	-59.14	20240115	1610	11.68	20241209	4400	-59.14	20240115	1610	11.68	20241209	0.06	N	291810	500	56 억	54554	N	N	N	N
85	20241216	131108	57	100.00	KOSDAQ			N	N	N	N	N	1818	-16	5	-0.87	43874954	24330	161.09	1859	1859	1720	2380	1284	1834	1803.33	0.48	0	4123	1880	1857	1812	1789	1744	1868	1800	57	546	500	1240	1	1	11357712	206	-16.38	1.00	12	0.21	-111.00	1822.00	4400	20240115	-58.68	1610	20241209	12.92	4400	-58.68	20240115	1610	12.92	20241209	4400	-58.68	20240115	1610	12.92	20241209	0.06	N	291810	500	56 억	54554	N	N	N	N
86	20241216	121106	57	100.00	KOSDAQ			N	N	N	N	N	1822	-12	5	-0.65	43645654	24204	160.26	1859	1859	1720	2380	1284	1834	1803.24	0.48	0	4169	1880	1857	1812	1789	1744	1868	1800	57	546	500	1240	1	1	11357712	207	-16.41	1.00	12	0.21	-111.00	1822.00	4400	20240115	-58.59	1610	20241209	13.17	4400	-58.59	20240115	1610	13.17	20241209	4400	-58.59	20240115	1610	13.17	20241209	0.06	N	291810	500	56 억	54554	N	N	N	N
87	20241216	111106	57	100.00	KOSDAQ			N	N	N	N	N	1845	11	2	0.60	8434255	4616	30.56	1859	1859	1812	2380	1284	1834	1827.18	0.48	0	338	1880	1857	1812	1789	1744	1868	1800	57	546	500	1240	1	1	11357712	210	-16.62	1.01	12	0.04	-111.00	1822.00	4400	20240115	-58.07	1610	20241209	14.60	4400	-58.07	20240115	1610	14.60	20241209	4400	-58.07	20240115	1610	14.60	20241209	0.06	N	291810	500	56 억	54554	N	N	N	N
88	20241216	101107	57	100.00	KOSDAQ			N	N	N	N	N	1820	-14	5	-0.76	8417650	4607	30.50	1859	1859	1812	2380	1284	1834	1827.14	0.48	0	338	1880	1857	1812	1789	1744	1868	1800	57	546	500	1240	1	1	11357712	207	-16.40	1.00	12	0.04	-111.00	1822.00	4400	20240115	-58.64	1610	20241209	13.04	4400	-58.64	20240115	1610	13.04	20241209	4400	-58.64	20240115	1610	13.04	20241209	0.06	N	291810	500	56 억	54554	N	N	N	N
89	20241216	091107	57	100.00	KOSDAQ			N	N	N	N	N	1835	1	2	0.05	1294833	703	4.65	1859	1859	1834	2380	1284	1834	1841.87	0.48	0	13	1880	1857	1812	1789	1744	1868	1800	57	546	500	1240	1	1	11357712	208	-16.53	1.01	12	0.01	-111.00	1822.00	4400	20240115	-58.30	1610	20241209	13.98	4400	-58.30	20240115	1610	13.98	20241209	4400	-58.30	20240115	1610	13.98	20241209	0.06	N	291810	500	56 억	54554	N	N	N	N
90	20241213	161058	57	100.00	KOSDAQ			N	N	N	N	N	1834	44	2	2.46	27220176	15050	108.44	1780	1835	1767	2325	1253	1790	1808.65	0.46	0	2818	1842	1816	1764	1738	1686	1829	1751	57	535	500	1210	1	1	11357712	208	-16.52	1.01	12	0.13	-111.00	1822.00	4400	20240115	-58.32	1610	20241209	13.91	4400	-58.32	20240115	1610	13.91	20241209	4400	-58.32	20240115	1610	13.91	20241209	0.06	N	291810	500	56 억	51736	N	N	N	N
91	20241213	151104	57	100.00	KOSDAQ			N	N	N	N	N	1810	20	2	1.12	25631566	14177	102.15	1780	1835	1767	2325	1253	1790	1807.97	0.46	0	2913	1842	1816	1764	1738	1686	1829	1751	57	535	500	1210	1	1	11357712	206	-16.31	0.99	12	0.12	-111.00	1822.00	4400	20240115	-58.86	1610	20241209	12.42	4400	-58.86	20240115	1610	12.42	20241209	4400	-58.86	20240115	1610	12.42	20241209	0.06	N	291810	500	56 억	51736	N	N	N	N
92	20241213	141103	57	100.00	KOSDAQ			N	N	N	N	N	1810	20	2	1.12	23921778	13233	95.35	1780	1835	1767	2325	1253	1790	1807.74	0.46	0	2797	1842	1816	1764	1738	1686	1829	1751	57	535	500	1210	1	1	11357712	206	-16.31	0.99	12	0.12	-111.00	1822.00	4400	20240115	-58.86	1610	20241209	12.42	4400	-58.86	20240115	1610	12.42	20241209	4400	-58.86	20240115	1610	12.42	20241209	0.06	N	291810	500	56 억	51736	N	N	N	N
93	20241213	131104	57	100.00	KOSDAQ			N	N	N	N	N	1807	17	2	0.95	10339248	5745	41.39	1780	1824	1767	2325	1253	1790	1799.70	0.46	0	522	1842	1816	1764	1738	1686	1829	1751	57	535	500	1210	1	1	11357712	205	-16.28	0.99	12	0.05	-111.00	1822.00	4400	20240115	-58.93	1610	20241209	12.24	4400	-58.93	20240115	1610	12.24	20241209	4400	-58.93	20240115	1610	12.24	20241209	0.06	N	291810	500	56 억	51736	N	N	N	N
94	20241213	121104	57	100.00	KOSDAQ			N	N	N	N	N	1801	11	2	0.61	8236954	4582	33.01	1780	1824	1767	2325	1253	1790	1797.68	0.46	0	-2	1842	1816	1764	1738	1686	1829	1751	57	535	500	1210	1	1	11357712	205	-16.23	0.99	12	0.04	-111.00	1822.00	4400	20240115	-59.07	1610	20241209	11.86	4400	-59.07	20240115	1610	11.86	20241209	4400	-59.07	20240115	1610	11.86	20241209	0.06	N	291810	500	56 억	51736	N	N	N	N
95	20241213	111102	57	100.00	KOSDAQ			N	N	N	N	N	1800	10	2	0.56	5237183	2917	21.02	1780	1800	1767	2325	1253	1790	1795.40	0.46	0	-117	1842	1816	1764	1738	1686	1829	1751	57	535	500	1210	1	1	11357712	204	-16.22	0.99	12	0.03	-111.00	1822.00	4400	20240115	-59.09	1610	20241209	11.80	4400	-59.09	20240115	1610	11.80	20241209	4400	-59.09	20240115	1610	11.80	20241209	0.06	N	291810	500	56 억	51736	N	N	N	N
96	20241213	101055	57	100.00	KOSDAQ			N	N	N	N	N	1780	-10	5	-0.56	804581	452	3.26	1780	1790	1780	2325	1253	1790	1780.05	0.46	0	-32	1842	1816	1764	1738	1686	1829	1751	57	535	500	1210	1	1	11357712	202	-16.04	0.98	12	0.00	-111.00	1822.00	4400	20240115	-59.55	1610	20241209	10.56	4400	-59.55	20240115	1610	10.56	20241209	4400	-59.55	20240115	1610	10.56	20241209	0.06	N	291810	500	56 억	51736	N	N	N	N
97	20241213	091059	57	100.00	KOSDAQ			N	N	N	N	N	1780	-10	5	-0.56	231400	130	0.94	1780	1780	1780	2325	1253	1790	1780.00	0.46	0	-19	1842	1816	1764	1738	1686	1829	1751	57	535	500	1210	1	1	11357712	202	-16.04	0.98	12	0.00	-111.00	1822.00	4400	20240115	-59.55	1610	20241209	10.56	4400	-59.55	20240115	1610	10.56	20241209	4400	-59.55	20240115	1610	10.56	20241209	0.06	N	291810	500	56 억	51736	N	N	N	N
98	20241212	161103	57	100.00	KOSDAQ			N	N	N	N	N	1790	35	2	1.99	24178563	13879	79.81	1712	1790	1712	2280	1229	1755	1742.10	0.45	0	568	1825	1790	1745	1710	1665	1807	1727	57	525	500	1190	1	1	11357712	203	-16.13	0.98	12	0.12	-111.00	1822.00	4400	20240115	-59.32	1610	20241209	11.18	4400	-59.32	20240115	1610	11.18	20241209	4400	-59.32	20240115	1610	11.18	20241209	0.07	N	291810	500	56 억	51168	N	N	N	N
99	20241212	151056	57	100.00	KOSDAQ			N	N	N	N	N	1777	22	2	1.25	23447811	13469	77.45	1712	1778	1712	2280	1229	1755	1740.87	0.45	0	578	1825	1790	1745	1710	1665	1807	1727	57	525	500	1190	1	1	11357712	202	-16.01	0.98	12	0.12	-111.00	1822.00	4400	20240115	-59.61	1610	20241209	10.37	4400	-59.61	20240115	1610	10.37	20241209	4400	-59.61	20240115	1610	10.37	20241209	0.07	N	291810	500	56 억	51168	N	N	N	N
100	20241212	141054	57	100.00	KOSDAQ			N	N	N	N	N	1752	-3	5	-0.17	20815200	11981	68.89	1712	1768	1712	2280	1229	1755	1737.35	0.45	0	169	1825	1790	1745	1710	1665	1807	1727	57	525	500	1190	1	1	11357712	199	-15.78	0.96	12	0.11	-111.00	1822.00	4400	20240115	-60.18	1610	20241209	8.82	4400	-60.18	20240115	1610	8.82	20241209	4400	-60.18	20240115	1610	8.82	20241209	0.07	N	291810	500	56 억	51168	N	N	N	N
101	20241212	131042	57	100.00	KOSDAQ			N	N	N	N	N	1764	9	2	0.51	19424106	11187	64.33	1712	1768	1712	2280	1229	1755	1736.31	0.45	0	169	1825	1790	1745	1710	1665	1807	1727	57	525	500	1190	1	1	11357712	200	-15.89	0.97	12	0.10	-111.00	1822.00	4400	20240115	-59.91	1610	20241209	9.57	4400	-59.91	20240115	1610	9.57	20241209	4400	-59.91	20240115	1610	9.57	20241209	0.07	N	291810	500	56 억	51168	N	N	N	N
102	20241212	121037	57	100.00	KOSDAQ			N	N	N	N	N	1764	9	2	0.51	12060579	6988	40.18	1712	1768	1712	2280	1229	1755	1725.90	0.45	0	462	1825	1790	1745	1710	1665	1807	1727	57	525	500	1190	1	1	11357712	200	-15.89	0.97	12	0.06	-111.00	1822.00	4400	20240115	-59.91	1610	20241209	9.57	4400	-59.91	20240115	1610	9.57	20241209	4400	-59.91	20240115	1610	9.57	20241209	0.07	N	291810	500	56 억	51168	N	N	N	N
103	20241212	111049	57	100.00	KOSDAQ			N	N	N	N	N	1764	9	2	0.51	12060579	6988	40.18	1712	1768	1712	2280	1229	1755	1725.90	0.45	0	462	1825	1790	1745	1710	1665	1807	1727	57	525	500	1190	1	1	11357712	200	-15.89	0.97	12	0.06	-111.00	1822.00	4400	20240115	-59.91	1610	20241209	9.57	4400	-59.91	20240115	1610	9.57	20241209	4400	-59.91	20240115	1610	9.57	20241209	0.07	N	291810	500	56 억	51168	N	N	N	N
104	20241212	101046	57	100.00	KOSDAQ			N	N	N	N	N	1750	-5	5	-0.28	12042939	6978	40.12	1712	1768	1712	2280	1229	1755	1725.84	0.45	0	456	1825	1790	1745	1710	1665	1807	1727	57	525	500	1190	1	1	11357712	199	-15.77	0.96	12	0.06	-111.00	1822.00	4400	20240115	-60.23	1610	20241209	8.70	4400	-60.23	20240115	1610	8.70	20241209	4400	-60.23	20240115	1610	8.70	20241209	0.07	N	291810	500	56 억	51168	N	N	N	N
105	20241212	091056	57	100.00	KOSDAQ			N	N	N	N	N	1722	-33	5	-1.88	8599510	4994	28.72	1712	1768	1712	2280	1229	1755	1721.97	0.45	0	1126	1825	1790	1745	1710	1665	1807	1727	57	525	500	1190	1	1	11357712	196	-15.51	0.95	12	0.04	-111.00	1822.00	4400	20240115	-60.86	1610	20241209	6.96	4400	-60.86	20240115	1610	6.96	20241209	4400	-60.86	20240115	1610	6.96	20241209	0.07	N	291810	500	56 억	51168	N	N	N	N
106	20241211	161049	57	100.00	KOSDAQ			N	N	N	N	N	1755	55	2	3.24	30554330	17391	63.70	1700	1780	1700	2210	1190	1700	1756.90	0.42	0	3977	1770	1735	1673	1638	1576	1752	1655	57	510	500	1150	1	1	11357712	199	-15.81	0.96	12	0.15	-111.00	1822.00	4420	20231204	-60.29	1610	20241209	9.01	4400	-60.11	20240115	1610	9.01	20241209	4400	-60.11	20240115	1610	9.01	20241209	0.11	N	291810	500	56 억	47191	N	N	N	N
107	20241211	151023	57	100.00	KOSDAQ			N	N	N	N	N	1771	71	2	4.18	27235683	15503	56.79	1700	1780	1700	2210	1190	1700	1756.80	0.42	0	3877	1770	1735	1673	1638	1576	1752	1655	57	510	500	1150	1	1	11357712	201	-15.95	0.97	12	0.14	-111.00	1822.00	4420	20231204	-59.93	1610	20241209	10.00	4400	-59.75	20240115	1610	10.00	20241209	4400	-59.75	20240115	1610	10.00	20241209	0.11	N	291810	500	56 억	47191	N	N	N	N
108	20241211	141057	57	100.00	KOSDAQ			N	N	N	N	N	1769	69	2	4.06	19716200	11255	41.23	1700	1780	1700	2210	1190	1700	1751.77	0.42	0	3490	1770	1735	1673	1638	1576	1752	1655	57	510	500	1150	1	1	11357712	201	-15.94	0.97	12	0.10	-111.00	1822.00	4420	20231204	-59.98	1610	20241209	9.88	4400	-59.80	20240115	1610	9.88	20241209	4400	-59.80	20240115	1610	9.88	20241209	0.11	N	291810	500	56 억	47191	N	N	N	N
109	20241211	131058	57	100.00	KOSDAQ			N	N	N	N	N	1770	70	2	4.12	18705727	10684	39.14	1700	1780	1700	2210	1190	1700	1750.82	0.42	0	3393	1770	1735	1673	1638	1576	1752	1655	57	510	500	1150	1	1	11357712	201	-15.95	0.97	12	0.09	-111.00	1822.00	4420	20231204	-59.95	1610	20241209	9.94	4400	-59.77	20240115	1610	9.94	20241209	4400	-59.77	20240115	1610	9.94	20241209	0.11	N	291810	500	56 억	47191	N	N	N	N
110	20241211	121059	57	100.00	KOSDAQ			N	N	N	N	N	1755	55	2	3.24	18500832	10567	38.71	1700	1780	1700	2210	1190	1700	1750.81	0.42	0	3368	1770	1735	1673	1638	1576	1752	1655	57	510	500	1150	1	1	11357712	199	-15.81	0.96	12	0.09	-111.00	1822.00	4420	20231204	-60.29	1610	20241209	9.01	4400	-60.11	20240115	1610	9.01	20241209	4400	-60.11	20240115	1610	9.01	20241209	0.11	N	291810	500	56 억	47191	N	N	N	N
111	20241211	111055	57	100.00	KOSDAQ			N	N	N	N	N	1755	55	2	3.24	14449442	8269	30.29	1700	1780	1700	2210	1190	1700	1747.42	0.42	0	3330	1770	1735	1673	1638	1576	1752	1655	57	510	500	1150	1	1	11357712	199	-15.81	0.96	12	0.07	-111.00	1822.00	4420	20231204	-60.29	1610	20241209	9.01	4400	-60.11	20240115	1610	9.01	20241209	4400	-60.11	20240115	1610	9.01	20241209	0.11	N	291810	500	56 억	47191	N	N	N	N
112	20241211	101056	57	100.00	KOSDAQ			N	N	N	N	N	1771	71	2	4.18	6514779	3762	13.78	1700	1780	1700	2210	1190	1700	1731.73	0.42	0	103	1770	1735	1673	1638	1576	1752	1655	57	510	500	1150	1	1	11357712	201	-15.95	0.97	12	0.03	-111.00	1822.00	4420	20231204	-59.93	1610	20241209	10.00	4400	-59.75	20240115	1610	10.00	20241209	4400	-59.75	20240115	1610	10.00	20241209	0.11	N	291810	500	56 억	47191	N	N	N	N
113	20241211	091101	57	100.00	KOSDAQ			N	N	N	N	N	1723	23	2	1.35	2606874	1533	5.62	1700	1723	1700	2210	1190	1700	1700.50	0.42	0	9	1770	1735	1673	1638	1576	1752	1655	57	510	500	1150	1	1	11357712	196	-15.52	0.95	12	0.01	-111.00	1822.00	4420	20231204	-61.02	1610	20241209	7.02	4400	-60.84	20240115	1610	7.02	20241209	4400	-60.84	20240115	1610	7.02	20241209	0.11	N	291810	500	56 억	47191	N	N	N	N
114	20241210	161046	57	100.00	KOSDAQ			N	N	N	N	N	1700	90	2	5.59	46153200	27220	54.07	1611	1708	1611	2090	1127	1610	1695.56	0.30	0	12985	1875	1742	1676	1543	1477	1709	1510	57	480	500	1090	1	1	11357712	193	-15.32	0.93	12	0.24	-111.00	1822.00	4420	20231204	-61.54	1610	20241209	5.59	4400	-61.36	20240115	1610	5.59	20241209	4400	-61.36	20240115	1610	5.59	20241209	0.12	N	291810	500	56 억	34206	N	N	N	N
115	20241210	151049	57	100.00	KOSDAQ			N	N	N	N	N	1700	90	2	5.59	44862913	26461	52.57	1611	1708	1611	2090	1127	1610	1695.44	0.30	0	12970	1875	1742	1676	1543	1477	1709	1510	57	480	500	1090	1	1	11357712	193	-15.32	0.93	12	0.23	-111.00	1822.00	4420	20231204	-61.54	1610	20241209	5.59	4400	-61.36	20240115	1610	5.59	20241209	4400	-61.36	20240115	1610	5.59	20241209	0.12	N	291810	500	56 억	34206	N	N	N	N
116	20241210	141049	57	100.00	KOSDAQ			N	N	N	N	N	1696	86	2	5.34	26742497	15808	31.40	1611	1697	1611	2090	1127	1610	1691.71	0.30	0	7277	1875	1742	1676	1543	1477	1709	1510	57	480	500	1090	1	1	11357712	193	-15.28	0.93	12	0.14	-111.00	1822.00	4420	20231204	-61.63	1610	20241209	5.34	4400	-61.45	20240115	1610	5.34	20241209	4400	-61.45	20240115	1610	5.34	20241209	0.12	N	291810	500	56 억	34206	N	N	N	N
117	20241210	131050	57	100.00	KOSDAQ			N	N	N	N	N	1696	86	2	5.34	13474906	7979	15.85	1611	1697	1611	2090	1127	1610	1688.80	0.30	0	3025	1875	1742	1676	1543	1477	1709	1510	57	480	500	1090	1	1	11357712	193	-15.28	0.93	12	0.07	-111.00	1822.00	4420	20231204	-61.63	1610	20241209	5.34	4400	-61.45	20240115	1610	5.34	20241209	4400	-61.45	20240115	1610	5.34	20241209	0.12	N	291810	500	56 억	34206	N	N	N	N
118	20241210	121048	57	100.00	KOSDAQ			N	N	N	N	N	1697	87	2	5.40	11627923	6890	13.69	1611	1697	1611	2090	1127	1610	1687.65	0.30	0	1989	1875	1742	1676	1543	1477	1709	1510	57	480	500	1090	1	1	11357712	193	-15.29	0.93	12	0.06	-111.00	1822.00	4420	20231204	-61.61	1610	20241209	5.40	4400	-61.43	20240115	1610	5.40	20241209	4400	-61.43	20240115	1610	5.40	20241209	0.12	N	291810	500	56 억	34206	N	N	N	N
119	20241210	111048	57	100.00	KOSDAQ			N	N	N	N	N	1692	82	2	5.09	9277588	5505	10.94	1611	1697	1611	2090	1127	1610	1685.30	0.30	0	1415	1875	1742	1676	1543	1477	1709	1510	57	480	500	1090	1	1	11357712	192	-15.24	0.93	12	0.05	-111.00	1822.00	4420	20231204	-61.72	1610	20241209	5.09	4400	-61.55	20240115	1610	5.09	20241209	4400	-61.55	20240115	1610	5.09	20241209	0.12	N	291810	500	56 억	34206	N	N	N	N
120	20241210	101049	57	100.00	KOSDAQ			N	N	N	N	N	1692	82	2	5.09	7235624	4300	8.54	1611	1692	1611	2090	1127	1610	1682.70	0.30	0	1415	1875	1742	1676	1543	1477	1709	1510	57	480	500	1090	1	1	11357712	192	-15.24	0.93	12	0.04	-111.00	1822.00	4420	20231204	-61.72	1610	20241209	5.09	4400	-61.55	20240115	1610	5.09	20241209	4400	-61.55	20240115	1610	5.09	20241209	0.12	N	291810	500	56 억	34206	N	N	N	N
121	20241210	091056	57	100.00	KOSDAQ			N	N	N	N	N	1660	50	2	3.11	533710	324	0.64	1611	1691	1611	2090	1127	1610	1647.25	0.30	0	71	1875	1742	1676	1543	1477	1709	1510	57	480	500	1090	1	1	11357712	189	-14.95	0.91	12	0.00	-111.00	1822.00	4420	20231204	-62.44	1610	20241209	3.11	4400	-62.27	20240115	1610	3.11	20241209	4400	-62.27	20240115	1610	3.11	20241209	0.12	N	291810	500	56 억	34206	N	N	N	N
122	20241209	161045	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1610	-196	5	-10.85	85658704	49822	233.92	1800	1809	1610	2345	1265	1806	1719.29	0.35	0	-6065	1854	1830	1815	1791	1776	1822	1783	57	539	500	1220	1	1	11357712	183	-14.50	0.88	12	0.44	-111.00	1822.00	4420	20231204	-63.57	1610	20241209	0.00	4400	-63.41	20240115	1610	0.00	20241209	4400	-63.41	20240115	1610	0.00	20241209	0.15	N	291810	500	56 억	40271	N	N	N	N
123	20241209	151047	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1650	-156	5	-8.64	79341883	45961	215.79	1800	1809	1613	2345	1265	1806	1726.29	0.35	0	-5814	1854	1830	1815	1791	1776	1822	1783	57	539	500	1220	1	1	11357712	187	-14.86	0.91	12	0.40	-111.00	1822.00	4420	20231204	-62.67	1613	20241209	2.29	4400	-62.50	20240115	1613	2.29	20241209	4400	-62.50	20240115	1613	2.29	20241209	0.15	N	291810	500	56 억	40271	N	N	N	N
124	20241209	141047	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1655	-151	5	-8.36	66081240	37963	178.24	1800	1809	1613	2345	1265	1806	1740.67	0.35	0	-7337	1854	1830	1815	1791	1776	1822	1783	57	539	500	1220	1	1	11357712	188	-14.91	0.91	12	0.33	-111.00	1822.00	4420	20231204	-62.56	1613	20241209	2.60	4400	-62.39	20240115	1613	2.60	20241209	4400	-62.39	20240115	1613	2.60	20241209	0.15	N	291810	500	56 억	40271	N	N	N	N
125	20241209	131050	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1704	-102	5	-5.65	52808022	29894	140.35	1800	1809	1670	2345	1265	1806	1766.51	0.35	0	-6677	1854	1830	1815	1791	1776	1822	1783	57	539	500	1220	1	1	11357712	194	-15.35	0.94	12	0.26	-111.00	1822.00	4420	20231204	-61.45	1670	20241209	2.04	4400	-61.27	20240115	1670	2.04	20241209	4400	-61.27	20240115	1670	2.04	20241209	0.15	N	291810	500	56 억	40271	N	N	N	N
126	20241209	121046	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1740	-66	5	-3.65	39854613	22315	104.77	1800	1809	1740	2345	1265	1806	1786.00	0.35	0	-6158	1854	1830	1815	1791	1776	1822	1783	57	539	500	1220	1	1	11357712	198	-15.68	0.95	12	0.20	-111.00	1822.00	4420	20231204	-60.63	1740	20241209	0.00	4400	-60.45	20240115	1740	0.00	20241209	4400	-60.45	20240115	1740	0.00	20241209	0.15	N	291810	500	56 억	40271	N	N	N	N
127	20241209	111047	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1772	-34	5	-1.88	34076095	19022	89.31	1800	1809	1772	2345	1265	1806	1791.40	0.35	0	-5854	1854	1830	1815	1791	1776	1822	1783	57	539	500	1220	1	1	11357712	201	-15.96	0.97	12	0.17	-111.00	1822.00	4420	20231204	-59.91	1772	20241209	0.00	4400	-59.73	20240115	1772	0.00	20241209	4400	-59.73	20240115	1772	0.00	20241209	0.15	N	291810	500	56 억	40271	N	N	N	N
128	20241209	101044	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1797	-9	5	-0.50	20766978	11526	54.12	1800	1809	1797	2345	1265	1806	1801.75	0.35	0	-5847	1854	1830	1815	1791	1776	1822	1783	57	539	500	1220	1	1	11357712	204	-16.19	0.99	12	0.10	-111.00	1822.00	4420	20231204	-59.34	1797	20241209	0.00	4400	-59.16	20240115	1797	0.00	20241209	4400	-59.16	20240115	1797	0.00	20241209	0.15	N	291810	500	56 억	40271	N	N	N	N
129	20241209	091038	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1801	-5	5	-0.28	2521084	1400	6.57	1800	1805	1800	2345	1265	1806	1800.77	0.35	0	169	1854	1830	1815	1791	1776	1822	1783	57	539	500	1220	1	1	11357712	205	-16.23	0.99	12	0.01	-111.00	1822.00	4420	20231204	-59.25	1800	20241209	0.06	4400	-59.07	20240115	1800	0.06	20241209	4400	-59.07	20240115	1800	0.06	20241209	0.15	N	291810	500	56 억	40271	N	N	N	N
130	20241206	161037	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1806	-38	5	-2.06	35506420	19483	175.51	1821	1839	1800	2395	1291	1844	1822.43	0.39	0	-4022	1904	1873	1839	1808	1774	1889	1824	57	551	500	1250	1	1	11357712	205	-16.27	0.99	12	0.17	-111.00	1822.00	4420	20231204	-59.14	1800	20241206	0.33	4400	-58.95	20240115	1800	0.33	20241206	4400	-58.95	20240115	1800	0.33	20241206	0.15	N	291810	500	56 억	44293	N	N	N	N
131	20241206	151041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1807	-37	5	-2.01	34807498	19096	172.02	1821	1839	1800	2395	1291	1844	1822.76	0.39	0	-3902	1904	1873	1839	1808	1774	1889	1824	57	551	500	1250	1	1	11357712	205	-16.28	0.99	12	0.17	-111.00	1822.00	4420	20231204	-59.12	1800	20241206	0.39	4400	-58.93	20240115	1800	0.39	20241206	4400	-58.93	20240115	1800	0.39	20241206	0.15	N	291810	500	56 억	44293	N	N	N	N
132	20241206	141038	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1803	-41	5	-2.22	34686457	19029	171.42	1821	1839	1800	2395	1291	1844	1822.82	0.39	0	-3902	1904	1873	1839	1808	1774	1889	1824	57	551	500	1250	1	1	11357712	205	-16.24	0.99	12	0.17	-111.00	1822.00	4420	20231204	-59.21	1800	20241206	0.17	4400	-59.02	20240115	1800	0.17	20241206	4400	-59.02	20240115	1800	0.17	20241206	0.15	N	291810	500	56 억	44293	N	N	N	N
133	20241206	131039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1812	-32	5	-1.74	34022093	18661	168.10	1821	1839	1800	2395	1291	1844	1823.17	0.39	0	-3905	1904	1873	1839	1808	1774	1889	1824	57	551	500	1250	1	1	11357712	206	-16.32	0.99	12	0.16	-111.00	1822.00	4420	20231204	-59.00	1800	20241206	0.67	4400	-58.82	20240115	1800	0.67	20241206	4400	-58.82	20240115	1800	0.67	20241206	0.15	N	291810	500	56 억	44293	N	N	N	N
134	20241206	121033	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1811	-33	5	-1.79	30812898	16887	152.12	1821	1839	1800	2395	1291	1844	1824.65	0.39	0	-3905	1904	1873	1839	1808	1774	1889	1824	57	551	500	1250	1	1	11357712	206	-16.32	0.99	12	0.15	-111.00	1822.00	4420	20231204	-59.03	1800	20241206	0.61	4400	-58.84	20240115	1800	0.61	20241206	4400	-58.84	20240115	1800	0.61	20241206	0.15	N	291810	500	56 억	44293	N	N	N	N
135	20241206	111029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1812	-32	5	-1.74	28516384	15614	140.65	1821	1839	1812	2395	1291	1844	1826.33	0.39	0	-3853	1904	1873	1839	1808	1774	1889	1824	57	551	500	1250	1	1	11357712	206	-16.32	0.99	12	0.14	-111.00	1822.00	4420	20231204	-59.00	1800	20241113	0.67	4400	-58.82	20240115	1800	0.67	20241113	4400	-58.82	20240115	1800	0.67	20241113	0.15	N	291810	500	56 억	44293	N	N	N	N
136	20241206	101030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1839	-5	5	-0.27	14314913	7853	70.74	1821	1839	1821	2395	1291	1844	1822.86	0.39	0	106	1904	1873	1839	1808	1774	1889	1824	57	551	500	1250	1	1	11357712	209	-16.57	1.01	12	0.07	-111.00	1822.00	4420	20231204	-58.39	1800	20241113	2.17	4400	-58.20	20240115	1800	2.17	20241113	4400	-58.20	20240115	1800	2.17	20241113	0.15	N	291810	500	56 억	44293	N	N	N	N
137	20241206	091038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1821	-23	5	-1.25	60093	33	0.30	1821	1821	1821	2395	1291	1844	1821.00	0.39	0	0	1904	1873	1839	1808	1774	1889	1824	57	551	500	1250	1	1	11357712	207	-16.41	1.00	12	0.00	-111.00	1822.00	4420	20231204	-58.80	1800	20241113	1.17	4400	-58.61	20240115	1800	1.17	20241113	4400	-58.61	20240115	1800	1.17	20241113	0.15	N	291810	500	56 억	44293	N	N	N	N
138	20241205	161017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1844	29	2	1.60	20160001	11088	86.50	1815	1870	1805	2355	1271	1815	1818.12	0.39	0	135	1923	1868	1834	1779	1745	1852	1763	57	540	500	1230	1	1	11357712	209	-16.61	1.01	12	0.10	-111.00	1822.00	4420	20231204	-58.28	1800	20241113	2.44	4400	-58.09	20240115	1800	2.44	20241113	4400	-58.09	20240115	1800	2.44	20241113	0.16	N	291810	500	56 억	44158	N	N	N	N
139	20241205	151025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1849	34	2	1.87	19801953	10894	84.99	1815	1870	1805	2355	1271	1815	1817.69	0.39	0	165	1923	1868	1834	1779	1745	1852	1763	57	540	500	1230	1	1	11357712	210	-16.66	1.01	12	0.10	-111.00	1822.00	4420	20231204	-58.17	1800	20241113	2.72	4400	-57.98	20240115	1800	2.72	20241113	4400	-57.98	20240115	1800	2.72	20241113	0.16	N	291810	500	56 억	44158	N	N	N	N
140	20241205	141009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1817	2	2	0.11	13247278	7305	56.99	1815	1870	1805	2355	1271	1815	1813.45	0.39	0	514	1923	1868	1834	1779	1745	1852	1763	57	540	500	1230	1	1	11357712	206	-16.37	1.00	12	0.06	-111.00	1822.00	4420	20231204	-58.89	1800	20241113	0.94	4400	-58.70	20240115	1800	0.94	20241113	4400	-58.70	20240115	1800	0.94	20241113	0.16	N	291810	500	56 억	44158	N	N	N	N
141	20241205	131020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1815	0	3	0.00	13203670	7281	56.80	1815	1870	1805	2355	1271	1815	1813.44	0.39	0	514	1923	1868	1834	1779	1745	1852	1763	57	540	500	1230	1	1	11357712	206	-16.35	1.00	12	0.06	-111.00	1822.00	4420	20231204	-58.94	1800	20241113	0.83	4400	-58.75	20240115	1800	0.83	20241113	4400	-58.75	20240115	1800	0.83	20241113	0.16	N	291810	500	56 억	44158	N	N	N	N
142	20241205	121019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1811	-4	5	-0.22	11304468	6232	48.62	1815	1870	1805	2355	1271	1815	1813.94	0.39	0	435	1923	1868	1834	1779	1745	1852	1763	57	540	500	1230	1	1	11357712	206	-16.32	0.99	12	0.05	-111.00	1822.00	4420	20231204	-59.03	1800	20241113	0.61	4400	-58.84	20240115	1800	0.61	20241113	4400	-58.84	20240115	1800	0.61	20241113	0.16	N	291810	500	56 억	44158	N	N	N	N
143	20241205	111018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1817	2	2	0.11	11146956	6145	47.94	1815	1870	1805	2355	1271	1815	1813.99	0.39	0	433	1923	1868	1834	1779	1745	1852	1763	57	540	500	1230	1	1	11357712	206	-16.37	1.00	12	0.05	-111.00	1822.00	4420	20231204	-58.89	1800	20241113	0.94	4400	-58.70	20240115	1800	0.94	20241113	4400	-58.70	20240115	1800	0.94	20241113	0.16	N	291810	500	56 억	44158	N	N	N	N
144	20241205	101017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1818	3	2	0.17	3821230	2096	16.35	1815	1870	1814	2355	1271	1815	1823.11	0.39	0	355	1923	1868	1834	1779	1745	1852	1763	57	540	500	1230	1	1	11357712	206	-16.38	1.00	12	0.02	-111.00	1822.00	4420	20231204	-58.87	1800	20241113	1.00	4400	-58.68	20240115	1800	1.00	20241113	4400	-58.68	20240115	1800	1.00	20241113	0.16	N	291810	500	56 억	44158	N	N	N	N
145	20241205	091023	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1870	55	2	3.03	227432	125	0.98	1815	1870	1814	2355	1271	1815	1819.46	0.39	0	-2	1923	1868	1834	1779	1745	1852	1763	57	540	500	1230	1	1	11357712	212	-16.85	1.03	12	0.00	-111.00	1822.00	4420	20231204	-57.69	1800	20241113	3.89	4400	-57.50	20240115	1800	3.89	20241113	4400	-57.50	20240115	1800	3.89	20241113	0.16	N	291810	500	56 억	44158	N	N	N	N
146	20241204	161001	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1815	-40	5	-2.16	23488258	12814	99.13	1855	1889	1800	2410	1299	1855	1833.02	0.37	0	1658	1901	1877	1856	1832	1811	1890	1845	57	555	500	1260	1	1	11357712	206	-16.35	1.00	12	0.11	-111.00	1822.00	4420	20231204	-58.94	1800	20241204	0.83	4400	-58.75	20240115	1800	0.83	20241204	4420	-58.94	20231204	1800	0.83	20241204	0.16	N	291810	500	56 억	42500	N	N	N	N
147	20241204	151001	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1833	-22	5	-1.19	21549297	11750	90.90	1855	1889	1800	2410	1299	1855	1833.98	0.37	0	1806	1901	1877	1856	1832	1811	1890	1845	57	555	500	1260	1	1	11357712	208	-16.51	1.01	12	0.10	-111.00	1822.00	4420	20231204	-58.53	1800	20241204	1.83	4400	-58.34	20240115	1800	1.83	20241204	4420	-58.53	20231204	1800	1.83	20241204	0.16	N	291810	500	56 억	42500	N	N	N	N
148	20241204	141004	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1831	-24	5	-1.29	19200681	10463	80.95	1855	1889	1800	2410	1299	1855	1835.10	0.37	0	1717	1901	1877	1856	1832	1811	1890	1845	57	555	500	1260	1	1	11357712	208	-16.50	1.00	12	0.09	-111.00	1822.00	4420	20231204	-58.57	1800	20241204	1.72	4400	-58.39	20240115	1800	1.72	20241204	4420	-58.57	20231204	1800	1.72	20241204	0.16	N	291810	500	56 억	42500	N	N	N	N
149	20241204	130955	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1816	-39	5	-2.10	14852069	8083	62.53	1855	1889	1800	2410	1299	1855	1837.45	0.37	0	868	1901	1877	1856	1832	1811	1890	1845	57	555	500	1260	1	1	11357712	206	-16.36	1.00	12	0.07	-111.00	1822.00	4420	20231204	-58.91	1800	20241204	0.89	4400	-58.73	20240115	1800	0.89	20241204	4420	-58.91	20231204	1800	0.89	20241204	0.16	N	291810	500	56 억	42500	N	N	N	N
150	20241204	120951	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1830	-25	5	-1.35	12609409	6852	53.01	1855	1889	1800	2410	1299	1855	1840.25	0.37	0	827	1901	1877	1856	1832	1811	1890	1845	57	555	500	1260	1	1	11357712	208	-16.49	1.00	12	0.06	-111.00	1822.00	4420	20231204	-58.60	1800	20241204	1.67	4400	-58.41	20240115	1800	1.67	20241204	4420	-58.60	20231204	1800	1.67	20241204	0.16	N	291810	500	56 억	42500	N	N	N	N
151	20241204	110944	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1858	3	2	0.16	9507487	5173	40.02	1855	1889	1800	2410	1299	1855	1837.91	0.37	0	827	1901	1877	1856	1832	1811	1890	1845	57	555	500	1260	1	1	11357712	211	-16.74	1.02	12	0.05	-111.00	1822.00	4420	20231204	-57.96	1800	20241204	3.22	4400	-57.77	20240115	1800	3.22	20241204	4420	-57.96	20231204	1800	3.22	20241204	0.16	N	291810	500	56 억	42500	N	N	N	N
152	20241204	100945	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1843	-12	5	-0.65	6575656	3594	27.80	1855	1889	1800	2410	1299	1855	1829.62	0.37	0	808	1901	1877	1856	1832	1811	1890	1845	57	555	500	1260	1	1	11357712	209	-16.60	1.01	12	0.03	-111.00	1822.00	4420	20231204	-58.30	1800	20241204	2.39	4400	-58.11	20240115	1800	2.39	20241204	4420	-58.30	20231204	1800	2.39	20241204	0.16	N	291810	500	56 억	42500	N	N	N	N
153	20241204	091007	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1840	-15	5	-0.81	918122	497	3.84	1855	1889	1800	2410	1299	1855	1847.33	0.37	0	-227	1901	1877	1856	1832	1811	1890	1845	57	555	500	1260	1	1	11357712	209	-16.58	1.01	12	0.00	-111.00	1822.00	4420	20231204	-58.37	1800	20241204	2.22	4400	-58.18	20240115	1800	2.22	20241204	4420	-58.37	20231204	1800	2.22	20241204	0.16	N	291810	500	56 억	42500	N	N	N	N
154	20241203	161047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1855	11	2	0.60	23656902	12791	162.24	1835	1880	1835	2395	1291	1844	1849.50	0.37	0	53	1892	1868	1856	1832	1820	1862	1826	57	551	500	1250	1	1	11357712	211	-16.71	1.02	12	0.11	-111.00	1822.00	5050	20231124	-63.27	1800	20241113	3.06	4400	-57.84	20240115	1800	3.06	20241113	4420	-58.03	20231204	1800	3.06	20241113	0.19	N	291810	500	56 억	42447	N	N	N	N
155	20241203	151125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1862	18	2	0.98	21085403	11405	144.66	1835	1880	1835	2395	1291	1844	1848.79	0.37	0	148	1892	1868	1856	1832	1820	1862	1826	57	551	500	1250	1	1	11357712	211	-16.77	1.02	12	0.10	-111.00	1822.00	5050	20231124	-63.13	1800	20241113	3.44	4400	-57.68	20240115	1800	3.44	20241113	4420	-57.87	20231204	1800	3.44	20241113	0.19	N	291810	500	56 억	42447	N	N	N	N
156	20241203	141103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1862	18	2	0.98	18360357	9938	126.05	1835	1880	1835	2395	1291	1844	1847.49	0.37	0	130	1892	1868	1856	1832	1820	1862	1826	57	551	500	1250	1	1	11357712	211	-16.77	1.02	12	0.09	-111.00	1822.00	5050	20231124	-63.13	1800	20241113	3.44	4400	-57.68	20240115	1800	3.44	20241113	4420	-57.87	20231204	1800	3.44	20241113	0.19	N	291810	500	56 억	42447	N	N	N	N
157	20241203	131104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1862	18	2	0.98	15587883	8444	107.10	1835	1880	1835	2395	1291	1844	1846.03	0.37	0	130	1892	1868	1856	1832	1820	1862	1826	57	551	500	1250	1	1	11357712	211	-16.77	1.02	12	0.07	-111.00	1822.00	5050	20231124	-63.13	1800	20241113	3.44	4400	-57.68	20240115	1800	3.44	20241113	4420	-57.87	20231204	1800	3.44	20241113	0.19	N	291810	500	56 억	42447	N	N	N	N
158	20241203	121116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1856	12	2	0.65	13999266	7587	96.23	1835	1880	1835	2395	1291	1844	1845.16	0.37	0	51	1892	1868	1856	1832	1820	1862	1826	57	551	500	1250	1	1	11357712	211	-16.72	1.02	12	0.07	-111.00	1822.00	5050	20231124	-63.25	1800	20241113	3.11	4400	-57.82	20240115	1800	3.11	20241113	4420	-58.01	20231204	1800	3.11	20241113	0.19	N	291810	500	56 억	42447	N	N	N	N
159	20241203	111054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1857	13	2	0.70	13113297	7110	90.18	1835	1880	1835	2395	1291	1844	1844.35	0.37	0	52	1892	1868	1856	1832	1820	1862	1826	57	551	500	1250	1	1	11357712	211	-16.73	1.02	12	0.06	-111.00	1822.00	5050	20231124	-63.23	1800	20241113	3.17	4400	-57.80	20240115	1800	3.17	20241113	4420	-57.99	20231204	1800	3.17	20241113	0.19	N	291810	500	56 억	42447	N	N	N	N
160	20241203	101041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1851	7	2	0.38	7224790	3926	49.80	1835	1880	1835	2395	1291	1844	1840.24	0.37	0	128	1892	1868	1856	1832	1820	1862	1826	57	551	500	1250	1	1	11357712	210	-16.68	1.02	12	0.03	-111.00	1822.00	5050	20231124	-63.35	1800	20241113	2.83	4400	-57.93	20240115	1800	2.83	20241113	4420	-58.12	20231204	1800	2.83	20241113	0.19	N	291810	500	56 억	42447	N	N	N	N
161	20241203	091033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1835	-9	5	-0.49	1449650	790	10.02	1835	1835	1835	2395	1291	1844	1835.00	0.37	0	-6	1892	1868	1856	1832	1820	1862	1826	57	551	500	1250	1	1	11357712	208	-16.53	1.01	12	0.01	-111.00	1822.00	5050	20231124	-63.66	1800	20241113	1.94	4400	-58.30	20240115	1800	1.94	20241113	4420	-58.48	20231204	1800	1.94	20241113	0.19	N	291810	500	56 억	42447	N	N	N	N
162	20241202	161015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1844	0	3	0.00	14563981	7858	18.99	1880	1880	1844	2395	1291	1844	1853.40	0.39	0	-2345	1934	1888	1865	1819	1796	1877	1808	57	551	500	1250	1	1	11357712	209	-16.61	1.01	12	0.07	-111.00	1822.00	5050	20231124	-63.49	1800	20241113	2.44	4400	-58.09	20240115	1800	2.44	20241113	4420	-58.28	20231204	1800	2.44	20241113	0.22	N	291810	500	56 억	44792	N	N	N	N
163	20241202	151153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1855	11	2	0.60	11422995	6160	14.89	1880	1880	1850	2395	1291	1844	1854.38	0.39	0	-1718	1934	1888	1865	1819	1796	1877	1808	57	551	500	1250	1	1	11357712	211	-16.71	1.02	12	0.05	-111.00	1822.00	5050	20231124	-63.27	1800	20241113	3.06	4400	-57.84	20240115	1800	3.06	20241113	4420	-58.03	20231204	1800	3.06	20241113	0.22	N	291810	500	56 억	44792	N	N	N	N
164	20241202	141101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1859	15	2	0.81	9357942	5047	12.20	1880	1880	1850	2395	1291	1844	1854.16	0.39	0	-1698	1934	1888	1865	1819	1796	1877	1808	57	551	500	1250	1	1	11357712	211	-16.75	1.02	12	0.04	-111.00	1822.00	5050	20231124	-63.19	1800	20241113	3.28	4400	-57.75	20240115	1800	3.28	20241113	4420	-57.94	20231204	1800	3.28	20241113	0.22	N	291810	500	56 억	44792	N	N	N	N
165	20241202	131029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1850	6	2	0.33	8207741	4426	10.70	1880	1880	1850	2395	1291	1844	1854.44	0.39	0	-1698	1934	1888	1865	1819	1796	1877	1808	57	551	500	1250	1	1	11357712	210	-16.67	1.02	12	0.04	-111.00	1822.00	5050	20231124	-63.37	1800	20241113	2.78	4400	-57.95	20240115	1800	2.78	20241113	4420	-58.14	20231204	1800	2.78	20241113	0.22	N	291810	500	56 억	44792	N	N	N	N
166	20241202	121049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1861	17	2	0.92	5034789	2711	6.55	1880	1880	1850	2395	1291	1844	1857.17	0.39	0	-646	1934	1888	1865	1819	1796	1877	1808	57	551	500	1250	1	1	11357712	211	-16.77	1.02	12	0.02	-111.00	1822.00	5050	20231124	-63.15	1800	20241113	3.39	4400	-57.70	20240115	1800	3.39	20241113	4420	-57.90	20231204	1800	3.39	20241113	0.22	N	291810	500	56 억	44792	N	N	N	N
167	20241202	110959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1863	19	2	1.03	3315818	1787	4.32	1880	1880	1850	2395	1291	1844	1855.52	0.39	0	1	1934	1888	1865	1819	1796	1877	1808	57	551	500	1250	1	1	11357712	212	-16.78	1.02	12	0.02	-111.00	1822.00	5050	20231124	-63.11	1800	20241113	3.50	4400	-57.66	20240115	1800	3.50	20241113	4420	-57.85	20231204	1800	3.50	20241113	0.22	N	291810	500	56 억	44792	N	N	N	N
168	20241202	101005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1867	23	2	1.25	2743606	1478	3.57	1880	1880	1850	2395	1291	1844	1856.30	0.39	0	3	1934	1888	1865	1819	1796	1877	1808	57	551	500	1250	1	1	11357712	212	-16.82	1.02	12	0.01	-111.00	1822.00	5050	20231124	-63.03	1800	20241113	3.72	4400	-57.57	20240115	1800	3.72	20241113	4420	-57.76	20231204	1800	3.72	20241113	0.22	N	291810	500	56 억	44792	N	N	N	N
169	20241202	091002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1878	34	2	1.84	249905	133	0.32	1880	1880	1878	2395	1291	1844	1878.98	0.39	0	-30	1934	1888	1865	1819	1796	1877	1808	57	551	500	1250	1	1	11357712	213	-16.92	1.03	12	0.00	-111.00	1822.00	5050	20231124	-62.81	1800	20241113	4.33	4400	-57.32	20240115	1800	4.33	20241113	4420	-57.51	20231204	1800	4.33	20241113	0.22	N	291810	500	56 억	44792	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History