KissMeData/322180/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161226	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4585	125	2	2.80	177872460	39498	81.28	4420	4590	4400	5790	3125	4460	4503.24	0.71	12610	12602	4723	4591	4498	4366	4273	4545	4320	21	1330	100	3120	5	1	20906979	959	-14.37	5.04	12	0.19	-319.00	909.00	8640	20240723	-46.93	4400	20241230	4.20	8640	-46.93	20240723	4400	4.20	20241230	8640	-46.93	20240723	4400	4.20	20241230	0.15	N	322180	100	20 억	148498	N	N	N	N
3	20241231	151210	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4585	125	2	2.80	177872460	39498	81.28	4420	4590	4400	5790	3125	4460	4503.24	0.71	12610	12602	4723	4591	4498	4366	4273	4545	4320	21	1330	100	3120	5	1	20906979	959	-14.37	5.04	12	0.19	-319.00	909.00	8640	20240723	-46.93	4400	20241230	4.20	8640	-46.93	20240723	4400	4.20	20241230	8640	-46.93	20240723	4400	4.20	20241230	0.15	N	322180	100	20 억	148498	N	N	N	N
4	20241231	141225	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4585	125	2	2.80	177872460	39498	81.28	4420	4590	4400	5790	3125	4460	4503.24	0.71	12610	12602	4723	4591	4498	4366	4273	4545	4320	21	1330	100	3120	5	1	20906979	959	-14.37	5.04	12	0.19	-319.00	909.00	8640	20240723	-46.93	4400	20241230	4.20	8640	-46.93	20240723	4400	4.20	20241230	8640	-46.93	20240723	4400	4.20	20241230	0.15	N	322180	100	20 억	148498	N	N	N	N
5	20241231	131226	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4585	125	2	2.80	177872460	39498	81.28	4420	4590	4400	5790	3125	4460	4503.24	0.71	12610	12602	4723	4591	4498	4366	4273	4545	4320	21	1330	100	3120	5	1	20906979	959	-14.37	5.04	12	0.19	-319.00	909.00	8640	20240723	-46.93	4400	20241230	4.20	8640	-46.93	20240723	4400	4.20	20241230	8640	-46.93	20240723	4400	4.20	20241230	0.15	N	322180	100	20 억	148498	N	N	N	N
6	20241231	121225	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4585	125	2	2.80	177872460	39498	81.28	4420	4590	4400	5790	3125	4460	4503.24	0.71	12610	12602	4723	4591	4498	4366	4273	4545	4320	21	1330	100	3120	5	1	20906979	959	-14.37	5.04	12	0.19	-319.00	909.00	8640	20240723	-46.93	4400	20241230	4.20	8640	-46.93	20240723	4400	4.20	20241230	8640	-46.93	20240723	4400	4.20	20241230	0.15	N	322180	100	20 억	148498	N	N	N	N
7	20241231	111224	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4585	125	2	2.80	177872460	39498	81.28	4420	4590	4400	5790	3125	4460	4503.24	0.71	12610	12602	4723	4591	4498	4366	4273	4545	4320	21	1330	100	3120	5	1	20906979	959	-14.37	5.04	12	0.19	-319.00	909.00	8640	20240723	-46.93	4400	20241230	4.20	8640	-46.93	20240723	4400	4.20	20241230	8640	-46.93	20240723	4400	4.20	20241230	0.15	N	322180	100	20 억	148498	N	N	N	N
8	20241231	101217	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4585	125	2	2.80	177872460	39498	81.28	4420	4590	4400	5790	3125	4460	4503.24	0.71	12610	12602	4723	4591	4498	4366	4273	4545	4320	21	1330	100	3120	5	1	20906979	959	-14.37	5.04	12	0.19	-319.00	909.00	8640	20240723	-46.93	4400	20241230	4.20	8640	-46.93	20240723	4400	4.20	20241230	8640	-46.93	20240723	4400	4.20	20241230	0.15	N	322180	100	20 억	148498	N	N	N	N
9	20241231	091220	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4585	125	2	2.80	177872460	39498	81.28	4420	4590	4400	5790	3125	4460	4503.24	0.71	12610	12602	4723	4591	4498	4366	4273	4545	4320	21	1330	100	3120	5	1	20906979	959	-14.37	5.04	12	0.19	-319.00	909.00	8640	20240723	-46.93	4400	20241230	4.20	8640	-46.93	20240723	4400	4.20	20241230	8640	-46.93	20240723	4400	4.20	20241230	0.15	N	322180	100	20 억	148498	N	N	N	N
10	20241230	161217	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4585	125	2	2.80	177753235	39472	81.23	4420	4590	4400	5790	3125	4460	4503.24	0.65	0	12602	4723	4591	4498	4366	4273	4545	4320	21	1330	100	3120	5	1	20906979	959	-14.37	5.04	12	0.19	-319.00	909.00	8640	20240723	-46.93	4400	20241230	4.20	8640	-46.93	20240723	4400	4.20	20241230	8640	-46.93	20240723	4400	4.20	20241230	0.15	N	322180	100	20 억	135888	N	N	N	N
11	20241230	151221	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4525	65	2	1.46	171800905	38170	78.55	4420	4590	4400	5790	3125	4460	4500.94	0.65	0	12506	4723	4591	4498	4366	4273	4545	4320	21	1330	100	3120	5	1	20906979	946	-14.18	4.98	12	0.18	-319.00	909.00	8640	20240723	-47.63	4400	20241230	2.84	8640	-47.63	20240723	4400	2.84	20241230	8640	-47.63	20240723	4400	2.84	20241230	0.15	N	322180	100	20 억	135888	N	N	N	N
12	20241230	141221	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4550	90	2	2.02	116140110	25951	53.41	4420	4560	4400	5790	3125	4460	4475.36	0.65	0	7177	4723	4591	4498	4366	4273	4545	4320	21	1330	100	3120	5	1	20906979	951	-14.26	5.01	12	0.12	-319.00	909.00	8640	20240723	-47.34	4400	20241230	3.41	8640	-47.34	20240723	4400	3.41	20241230	8640	-47.34	20240723	4400	3.41	20241230	0.15	N	322180	100	20 억	135888	N	N	N	N
13	20241230	131222	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4530	70	2	1.57	99289340	22240	45.77	4420	4550	4400	5790	3125	4460	4464.45	0.65	0	4266	4723	4591	4498	4366	4273	4545	4320	21	1330	100	3120	5	1	20906979	947	-14.20	4.98	12	0.11	-319.00	909.00	8640	20240723	-47.57	4400	20241230	2.95	8640	-47.57	20240723	4400	2.95	20241230	8640	-47.57	20240723	4400	2.95	20241230	0.15	N	322180	100	20 억	135888	N	N	N	N
14	20241230	121218	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4525	65	2	1.46	87897005	19718	40.58	4420	4550	4400	5790	3125	4460	4457.70	0.65	0	2899	4723	4591	4498	4366	4273	4545	4320	21	1330	100	3120	5	1	20906979	946	-14.18	4.98	12	0.09	-319.00	909.00	8640	20240723	-47.63	4400	20241230	2.84	8640	-47.63	20240723	4400	2.84	20241230	8640	-47.63	20240723	4400	2.84	20241230	0.15	N	322180	100	20 억	135888	N	N	N	N
15	20241230	111218	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4510	50	2	1.12	83981235	18850	38.79	4420	4550	4400	5790	3125	4460	4455.24	0.65	0	2805	4723	4591	4498	4366	4273	4545	4320	21	1330	100	3120	5	1	20906979	943	-14.14	4.96	12	0.09	-319.00	909.00	8640	20240723	-47.80	4400	20241230	2.50	8640	-47.80	20240723	4400	2.50	20241230	8640	-47.80	20240723	4400	2.50	20241230	0.15	N	322180	100	20 억	135888	N	N	N	N
16	20241230	101218	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4480	20	2	0.45	54422325	12294	25.30	4420	4480	4400	5790	3125	4460	4426.74	0.65	0	1146	4723	4591	4498	4366	4273	4545	4320	21	1330	100	3120	5	1	20906979	937	-14.04	4.93	12	0.06	-319.00	909.00	8640	20240723	-48.15	4400	20241230	1.82	8640	-48.15	20240723	4400	1.82	20241230	8640	-48.15	20240723	4400	1.82	20241230	0.15	N	322180	100	20 억	135888	N	N	N	N
17	20241230	091222	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4455	-5	5	-0.11	2870310	649	1.34	4420	4455	4415	5790	3125	4460	4422.67	0.65	0	63	4723	4591	4498	4366	4273	4545	4320	21	1330	100	3120	5	1	20906979	931	-13.97	4.90	12	0.00	-319.00	909.00	8640	20240723	-48.44	4400	20241209	1.25	8640	-48.44	20240723	4400	1.25	20241209	8640	-48.44	20240723	4400	1.25	20241209	0.15	N	322180	100	20 억	135888	N	N	N	N
18	20241227	161214	57	100.00	KOSDAQ			N	N	N	N	N	4460	-165	5	-3.57	216292930	48383	36.18	4630	4630	4405	6010	3240	4625	4470.43	0.78	0	-27626	4841	4732	4576	4467	4311	4787	4522	21	1385	100	3230	5	1	20906979	932	-13.98	4.91	12	0.23	-319.00	909.00	8640	20240723	-48.38	4400	20241209	1.36	8640	-48.38	20240723	4400	1.36	20241209	8640	-48.38	20240723	4400	1.36	20241209	0.14	N	322180	100	20 억	163514	N	N	N	N
19	20241227	151214	57	100.00	KOSDAQ			N	N	N	N	N	4440	-185	5	-4.00	201298890	45018	33.66	4630	4630	4405	6010	3240	4625	4471.52	0.78	0	-26001	4841	4732	4576	4467	4311	4787	4522	21	1385	100	3230	5	1	20906979	928	-13.92	4.88	12	0.22	-319.00	909.00	8640	20240723	-48.61	4400	20241209	0.91	8640	-48.61	20240723	4400	0.91	20241209	8640	-48.61	20240723	4400	0.91	20241209	0.14	N	322180	100	20 억	163514	N	N	N	N
20	20241227	141216	57	100.00	KOSDAQ			N	N	N	N	N	4475	-150	5	-3.24	181233270	40505	30.29	4630	4630	4405	6010	3240	4625	4474.34	0.78	0	-24359	4841	4732	4576	4467	4311	4787	4522	21	1385	100	3230	5	1	20906979	936	-14.03	4.92	12	0.19	-319.00	909.00	8640	20240723	-48.21	4400	20241209	1.70	8640	-48.21	20240723	4400	1.70	20241209	8640	-48.21	20240723	4400	1.70	20241209	0.14	N	322180	100	20 억	163514	N	N	N	N
21	20241227	131213	57	100.00	KOSDAQ			N	N	N	N	N	4435	-190	5	-4.11	176354320	39408	29.47	4630	4630	4405	6010	3240	4625	4475.09	0.78	0	-24077	4841	4732	4576	4467	4311	4787	4522	21	1385	100	3230	5	1	20906979	927	-13.90	4.88	12	0.19	-319.00	909.00	8640	20240723	-48.67	4400	20241209	0.80	8640	-48.67	20240723	4400	0.80	20241209	8640	-48.67	20240723	4400	0.80	20241209	0.14	N	322180	100	20 억	163514	N	N	N	N
22	20241227	121215	57	100.00	KOSDAQ			N	N	N	N	N	4405	-220	5	-4.76	162593445	36312	27.15	4630	4630	4405	6010	3240	4625	4477.68	0.78	0	-22176	4841	4732	4576	4467	4311	4787	4522	21	1385	100	3230	5	1	20906979	921	-13.81	4.85	12	0.17	-319.00	909.00	8640	20240723	-49.02	4400	20241209	0.11	8640	-49.02	20240723	4400	0.11	20241209	8640	-49.02	20240723	4400	0.11	20241209	0.14	N	322180	100	20 억	163514	N	N	N	N
23	20241227	111214	57	100.00	KOSDAQ			N	N	N	N	N	4450	-175	5	-3.78	110104160	24487	18.31	4630	4630	4445	6010	3240	4625	4496.43	0.78	0	-13367	4841	4732	4576	4467	4311	4787	4522	21	1385	100	3230	5	1	20906979	930	-13.95	4.90	12	0.12	-319.00	909.00	8640	20240723	-48.50	4400	20241209	1.14	8640	-48.50	20240723	4400	1.14	20241209	8640	-48.50	20240723	4400	1.14	20241209	0.14	N	322180	100	20 억	163514	N	N	N	N
24	20241227	101212	57	100.00	KOSDAQ			N	N	N	N	N	4520	-105	5	-2.27	42375895	9378	7.01	4630	4630	4500	6010	3240	4625	4518.65	0.78	0	-5058	4841	4732	4576	4467	4311	4787	4522	21	1385	100	3230	5	1	20906979	945	-14.17	4.97	12	0.04	-319.00	909.00	8640	20240723	-47.69	4400	20241209	2.73	8640	-47.69	20240723	4400	2.73	20241209	8640	-47.69	20240723	4400	2.73	20241209	0.14	N	322180	100	20 억	163514	N	N	N	N
25	20241227	091218	57	100.00	KOSDAQ			N	N	N	N	N	4530	-95	5	-2.05	9264900	2039	1.52	4630	4630	4520	6010	3240	4625	4543.85	0.78	0	471	4841	4732	4576	4467	4311	4787	4522	21	1385	100	3230	5	1	20906979	947	-14.20	4.98	12	0.01	-319.00	909.00	8640	20240723	-47.57	4400	20241209	2.95	8640	-47.57	20240723	4400	2.95	20241209	8640	-47.57	20240723	4400	2.95	20241209	0.14	N	322180	100	20 억	163514	N	N	N	N
26	20241226	161208	57	100.00	KOSDAQ			N	N	N	N	N	4625	210	2	4.76	605635315	133213	366.43	4485	4685	4420	5730	3095	4415	4546.55	0.79	0	-1252	4691	4552	4481	4342	4271	4517	4307	21	1315	100	3090	5	1	20906979	967	-14.50	5.09	12	0.64	-319.00	909.00	8640	20240723	-46.47	4400	20241209	5.11	8640	-46.47	20240723	4400	5.11	20241209	8640	-46.47	20240723	4400	5.11	20241209	0.14	N	322180	100	20 억	164757	N	N	N	N
27	20241226	151205	57	100.00	KOSDAQ			N	N	N	N	N	4545	130	2	2.94	590650925	129944	357.44	4485	4685	4420	5730	3095	4415	4545.74	0.79	0	-1166	4691	4552	4481	4342	4271	4517	4307	21	1315	100	3090	5	1	20906979	950	-14.25	5.00	12	0.62	-319.00	909.00	8640	20240723	-47.40	4400	20241209	3.30	8640	-47.40	20240723	4400	3.30	20241209	8640	-47.40	20240723	4400	3.30	20241209	0.14	N	322180	100	20 억	164757	N	N	N	N
28	20241226	141204	57	100.00	KOSDAQ			N	N	N	N	N	4475	60	2	1.36	550680710	121095	333.10	4485	4685	4420	5730	3095	4415	4547.85	0.79	0	-1929	4691	4552	4481	4342	4271	4517	4307	21	1315	100	3090	5	1	20906979	936	-14.03	4.92	12	0.58	-319.00	909.00	8640	20240723	-48.21	4400	20241209	1.70	8640	-48.21	20240723	4400	1.70	20241209	8640	-48.21	20240723	4400	1.70	20241209	0.14	N	322180	100	20 억	164757	N	N	N	N
29	20241226	131205	57	100.00	KOSDAQ			N	N	N	N	N	4525	110	2	2.49	466260100	102277	281.34	4485	4685	4420	5730	3095	4415	4559.24	0.79	0	6607	4691	4552	4481	4342	4271	4517	4307	21	1315	100	3090	5	1	20906979	946	-14.18	4.98	12	0.49	-319.00	909.00	8640	20240723	-47.63	4400	20241209	2.84	8640	-47.63	20240723	4400	2.84	20241209	8640	-47.63	20240723	4400	2.84	20241209	0.14	N	322180	100	20 억	164757	N	N	N	N
30	20241226	121202	57	100.00	KOSDAQ			N	N	N	N	N	4475	60	2	1.36	331551620	72484	199.38	4485	4685	4450	5730	3095	4415	4574.83	0.79	0	2195	4691	4552	4481	4342	4271	4517	4307	21	1315	100	3090	5	1	20906979	936	-14.03	4.92	12	0.35	-319.00	909.00	8640	20240723	-48.21	4400	20241209	1.70	8640	-48.21	20240723	4400	1.70	20241209	8640	-48.21	20240723	4400	1.70	20241209	0.14	N	322180	100	20 억	164757	N	N	N	N
31	20241226	111201	57	100.00	KOSDAQ			N	N	N	N	N	4450	35	2	0.79	318371910	69531	191.26	4485	4685	4450	5730	3095	4415	4579.59	0.79	0	2739	4691	4552	4481	4342	4271	4517	4307	21	1315	100	3090	5	1	20906979	930	-13.95	4.90	12	0.33	-319.00	909.00	8640	20240723	-48.50	4400	20241209	1.14	8640	-48.50	20240723	4400	1.14	20241209	8640	-48.50	20240723	4400	1.14	20241209	0.14	N	322180	100	20 억	164757	N	N	N	N
32	20241226	101205	57	100.00	KOSDAQ			N	N	N	N	N	4540	125	2	2.83	272205540	59233	162.93	4485	4685	4485	5730	3095	4415	4596.47	0.79	0	3010	4691	4552	4481	4342	4271	4517	4307	21	1315	100	3090	5	1	20906979	949	-14.23	4.99	12	0.28	-319.00	909.00	8640	20240723	-47.45	4400	20241209	3.18	8640	-47.45	20240723	4400	3.18	20241209	8640	-47.45	20240723	4400	3.18	20241209	0.14	N	322180	100	20 억	164757	N	N	N	N
33	20241226	091206	57	100.00	KOSDAQ			N	N	N	N	N	4660	245	2	5.55	124913705	27047	74.40	4485	4685	4485	5730	3095	4415	4620.78	0.79	0	9788	4691	4552	4481	4342	4271	4517	4307	21	1315	100	3090	5	1	20906979	974	-14.61	5.13	12	0.13	-319.00	909.00	8640	20240723	-46.06	4400	20241209	5.91	8640	-46.06	20240723	4400	5.91	20241209	8640	-46.06	20240723	4400	5.91	20241209	0.14	N	322180	100	20 억	164757	N	N	N	N
34	20241224	161203	57	100.00	KOSDAQ			N	N	N	N	N	4415	-100	5	-2.21	155918695	35050	257.68	4620	4620	4410	5860	3165	4515	4448.70	0.81	0	-5616	4591	4552	4481	4442	4371	4572	4462	21	1345	100	3160	5	1	20906979	923	-13.84	4.86	12	0.17	-319.00	909.00	8640	20240723	-48.90	4400	20241209	0.34	8640	-48.90	20240723	4400	0.34	20241209	8640	-48.90	20240723	4400	0.34	20241209	0.15	N	322180	100	20 억	170373	N	N	N	N
35	20241224	151203	57	100.00	KOSDAQ			N	N	N	N	N	4460	-55	5	-1.22	128504380	28849	212.09	4620	4620	4410	5860	3165	4515	4454.38	0.81	0	-5438	4591	4552	4481	4442	4371	4572	4462	21	1345	100	3160	5	1	20906979	932	-13.98	4.91	12	0.14	-319.00	909.00	8640	20240723	-48.38	4400	20241209	1.36	8640	-48.38	20240723	4400	1.36	20241209	8640	-48.38	20240723	4400	1.36	20241209	0.15	N	322180	100	20 억	170373	N	N	N	N
36	20241224	141200	57	100.00	KOSDAQ			N	N	N	N	N	4450	-65	5	-1.44	120969525	27154	199.63	4620	4620	4410	5860	3165	4515	4454.94	0.81	0	-4943	4591	4552	4481	4442	4371	4572	4462	21	1345	100	3160	5	1	20906979	930	-13.95	4.90	12	0.13	-319.00	909.00	8640	20240723	-48.50	4400	20241209	1.14	8640	-48.50	20240723	4400	1.14	20241209	8640	-48.50	20240723	4400	1.14	20241209	0.15	N	322180	100	20 억	170373	N	N	N	N
37	20241224	131201	57	100.00	KOSDAQ			N	N	N	N	N	4455	-60	5	-1.33	102855315	23094	169.78	4620	4620	4410	5860	3165	4515	4453.77	0.81	0	-4693	4591	4552	4481	4442	4371	4572	4462	21	1345	100	3160	5	1	20906979	931	-13.97	4.90	12	0.11	-319.00	909.00	8640	20240723	-48.44	4400	20241209	1.25	8640	-48.44	20240723	4400	1.25	20241209	8640	-48.44	20240723	4400	1.25	20241209	0.15	N	322180	100	20 억	170373	N	N	N	N
38	20241224	121203	57	100.00	KOSDAQ			N	N	N	N	N	4450	-65	5	-1.44	77341240	17346	127.53	4620	4620	4410	5860	3165	4515	4458.74	0.81	0	-3563	4591	4552	4481	4442	4371	4572	4462	21	1345	100	3160	5	1	20906979	930	-13.95	4.90	12	0.08	-319.00	909.00	8640	20240723	-48.50	4400	20241209	1.14	8640	-48.50	20240723	4400	1.14	20241209	8640	-48.50	20240723	4400	1.14	20241209	0.15	N	322180	100	20 억	170373	N	N	N	N
39	20241224	111203	57	100.00	KOSDAQ			N	N	N	N	N	4450	-65	5	-1.44	71920820	16126	118.56	4620	4620	4410	5860	3165	4515	4459.93	0.81	0	-2948	4591	4552	4481	4442	4371	4572	4462	21	1345	100	3160	5	1	20906979	930	-13.95	4.90	12	0.08	-319.00	909.00	8640	20240723	-48.50	4400	20241209	1.14	8640	-48.50	20240723	4400	1.14	20241209	8640	-48.50	20240723	4400	1.14	20241209	0.15	N	322180	100	20 억	170373	N	N	N	N
40	20241224	101202	57	100.00	KOSDAQ			N	N	N	N	N	4430	-85	5	-1.88	58922550	13202	97.06	4620	4620	4410	5860	3165	4515	4463.15	0.81	0	-1980	4591	4552	4481	4442	4371	4572	4462	21	1345	100	3160	5	1	20906979	926	-13.89	4.87	12	0.06	-319.00	909.00	8640	20240723	-48.73	4400	20241209	0.68	8640	-48.73	20240723	4400	0.68	20241209	8640	-48.73	20240723	4400	0.68	20241209	0.15	N	322180	100	20 억	170373	N	N	N	N
41	20241224	091208	57	100.00	KOSDAQ			N	N	N	N	N	4565	50	2	1.11	5676540	1256	9.23	4620	4620	4510	5860	3165	4515	4519.54	0.81	0	-1042	4591	4552	4481	4442	4371	4572	4462	21	1345	100	3160	5	1	20906979	954	-14.31	5.02	12	0.01	-319.00	909.00	8640	20240723	-47.16	4400	20241209	3.75	8640	-47.16	20240723	4400	3.75	20241209	8640	-47.16	20240723	4400	3.75	20241209	0.15	N	322180	100	20 억	170373	N	N	N	N
42	20241223	161153	57	100.00	KOSDAQ			N	N	N	N	N	4515	105	2	2.38	60659405	13601	39.87	4410	4520	4410	5730	3090	4410	4459.92	0.79	0	4422	4710	4560	4485	4335	4260	4522	4297	21	1320	100	3080	5	1	20906979	944	-14.15	4.97	12	0.07	-319.00	909.00	8640	20240723	-47.74	4400	20241209	2.61	8640	-47.74	20240723	4400	2.61	20241209	8640	-47.74	20240723	4400	2.61	20241209	0.15	N	322180	100	20 억	166128	N	N	N	N
43	20241223	151157	57	100.00	KOSDAQ			N	N	N	N	N	4505	95	2	2.15	60347980	13532	39.66	4410	4520	4410	5730	3090	4410	4459.65	0.79	0	4409	4710	4560	4485	4335	4260	4522	4297	21	1320	100	3080	5	1	20906979	942	-14.12	4.96	12	0.06	-319.00	909.00	8640	20240723	-47.86	4400	20241209	2.39	8640	-47.86	20240723	4400	2.39	20241209	8640	-47.86	20240723	4400	2.39	20241209	0.15	N	322180	100	20 억	166128	N	N	N	N
44	20241223	141153	57	100.00	KOSDAQ			N	N	N	N	N	4485	75	2	1.70	52153610	11706	34.31	4410	4520	4410	5730	3090	4410	4455.29	0.79	0	3520	4710	4560	4485	4335	4260	4522	4297	21	1320	100	3080	5	1	20906979	938	-14.06	4.93	12	0.06	-319.00	909.00	8640	20240723	-48.09	4400	20241209	1.93	8640	-48.09	20240723	4400	1.93	20241209	8640	-48.09	20240723	4400	1.93	20241209	0.15	N	322180	100	20 억	166128	N	N	N	N
45	20241223	131153	57	100.00	KOSDAQ			N	N	N	N	N	4485	75	2	1.70	44959785	10107	29.62	4410	4520	4410	5730	3090	4410	4448.38	0.79	0	3184	4710	4560	4485	4335	4260	4522	4297	21	1320	100	3080	5	1	20906979	938	-14.06	4.93	12	0.05	-319.00	909.00	8640	20240723	-48.09	4400	20241209	1.93	8640	-48.09	20240723	4400	1.93	20241209	8640	-48.09	20240723	4400	1.93	20241209	0.15	N	322180	100	20 억	166128	N	N	N	N
46	20241223	121156	57	100.00	KOSDAQ			N	N	N	N	N	4505	95	2	2.15	42929325	9655	28.30	4410	4520	4410	5730	3090	4410	4446.33	0.79	0	3088	4710	4560	4485	4335	4260	4522	4297	21	1320	100	3080	5	1	20906979	942	-14.12	4.96	12	0.05	-319.00	909.00	8640	20240723	-47.86	4400	20241209	2.39	8640	-47.86	20240723	4400	2.39	20241209	8640	-47.86	20240723	4400	2.39	20241209	0.15	N	322180	100	20 억	166128	N	N	N	N
47	20241223	111151	57	100.00	KOSDAQ			N	N	N	N	N	4455	45	2	1.02	24666260	5564	16.31	4410	4520	4410	5730	3090	4410	4433.19	0.79	0	1208	4710	4560	4485	4335	4260	4522	4297	21	1320	100	3080	5	1	20906979	931	-13.97	4.90	12	0.03	-319.00	909.00	8640	20240723	-48.44	4400	20241209	1.25	8640	-48.44	20240723	4400	1.25	20241209	8640	-48.44	20240723	4400	1.25	20241209	0.15	N	322180	100	20 억	166128	N	N	N	N
48	20241223	101145	57	100.00	KOSDAQ			N	N	N	N	N	4470	60	2	1.36	21344605	4816	14.12	4410	4520	4410	5730	3090	4410	4432.02	0.79	0	914	4710	4560	4485	4335	4260	4522	4297	21	1320	100	3080	5	1	20906979	935	-14.01	4.92	12	0.02	-319.00	909.00	8640	20240723	-48.26	4400	20241209	1.59	8640	-48.26	20240723	4400	1.59	20241209	8640	-48.26	20240723	4400	1.59	20241209	0.15	N	322180	100	20 억	166128	N	N	N	N
49	20241223	091151	57	100.00	KOSDAQ			N	N	N	N	N	4420	10	2	0.23	3382670	763	2.24	4410	4455	4410	5730	3090	4410	4433.38	0.79	0	114	4710	4560	4485	4335	4260	4522	4297	21	1320	100	3080	5	1	20906979	924	-13.86	4.86	12	0.00	-319.00	909.00	8640	20240723	-48.84	4400	20241209	0.45	8640	-48.84	20240723	4400	0.45	20241209	8640	-48.84	20240723	4400	0.45	20241209	0.15	N	322180	100	20 억	166128	N	N	N	N
50	20241220	161146	57	100.00	KOSDAQ			N	N	N	N	N	4410	-80	5	-1.78	151816010	34116	93.36	4490	4635	4410	5830	3145	4490	4450.04	0.87	0	-16643	4656	4572	4511	4427	4366	4542	4397	21	1340	100	3140	5	1	20906979	922	-13.82	4.85	12	0.16	-319.00	909.00	8640	20240723	-48.96	4400	20241209	0.23	8640	-48.96	20240723	4400	0.23	20241209	8640	-48.96	20240723	4400	0.23	20241209	0.15	N	322180	100	20 억	182771	N	N	N	N
51	20241220	151149	57	100.00	KOSDAQ			N	N	N	N	N	4430	-60	5	-1.34	144987040	32572	89.13	4490	4635	4415	5830	3145	4490	4451.28	0.87	0	-15689	4656	4572	4511	4427	4366	4542	4397	21	1340	100	3140	5	1	20906979	926	-13.89	4.87	12	0.16	-319.00	909.00	8640	20240723	-48.73	4400	20241209	0.68	8640	-48.73	20240723	4400	0.68	20241209	8640	-48.73	20240723	4400	0.68	20241209	0.15	N	322180	100	20 억	182771	N	N	N	N
52	20241220	141147	57	100.00	KOSDAQ			N	N	N	N	N	4465	-25	5	-0.56	108463375	24335	66.59	4490	4635	4415	5830	3145	4490	4457.09	0.87	0	-14795	4656	4572	4511	4427	4366	4542	4397	21	1340	100	3140	5	1	20906979	933	-14.00	4.91	12	0.12	-319.00	909.00	8640	20240723	-48.32	4400	20241209	1.48	8640	-48.32	20240723	4400	1.48	20241209	8640	-48.32	20240723	4400	1.48	20241209	0.15	N	322180	100	20 억	182771	N	N	N	N
53	20241220	131146	57	100.00	KOSDAQ			N	N	N	N	N	4455	-35	5	-0.78	96334345	21614	59.15	4490	4635	4415	5830	3145	4490	4457.03	0.87	0	-13040	4656	4572	4511	4427	4366	4542	4397	21	1340	100	3140	5	1	20906979	931	-13.97	4.90	12	0.10	-319.00	909.00	8640	20240723	-48.44	4400	20241209	1.25	8640	-48.44	20240723	4400	1.25	20241209	8640	-48.44	20240723	4400	1.25	20241209	0.15	N	322180	100	20 억	182771	N	N	N	N
54	20241220	121145	57	100.00	KOSDAQ			N	N	N	N	N	4445	-45	5	-1.00	90222650	20237	55.38	4490	4635	4415	5830	3145	4490	4458.30	0.87	0	-11977	4656	4572	4511	4427	4366	4542	4397	21	1340	100	3140	5	1	20906979	929	-13.93	4.89	12	0.10	-319.00	909.00	8640	20240723	-48.55	4400	20241209	1.02	8640	-48.55	20240723	4400	1.02	20241209	8640	-48.55	20240723	4400	1.02	20241209	0.15	N	322180	100	20 억	182771	N	N	N	N
55	20241220	111145	57	100.00	KOSDAQ			N	N	N	N	N	4450	-40	5	-0.89	80316465	17996	49.25	4490	4635	4415	5830	3145	4490	4463.02	0.87	0	-11263	4656	4572	4511	4427	4366	4542	4397	21	1340	100	3140	5	1	20906979	930	-13.95	4.90	12	0.09	-319.00	909.00	8640	20240723	-48.50	4400	20241209	1.14	8640	-48.50	20240723	4400	1.14	20241209	8640	-48.50	20240723	4400	1.14	20241209	0.15	N	322180	100	20 억	182771	N	N	N	N
56	20241220	101146	57	100.00	KOSDAQ			N	N	N	N	N	4565	75	2	1.67	61629840	13793	37.74	4490	4635	4415	5830	3145	4490	4468.20	0.87	0	-8544	4656	4572	4511	4427	4366	4542	4397	21	1340	100	3140	5	1	20906979	954	-14.31	5.02	12	0.07	-319.00	909.00	8640	20240723	-47.16	4400	20241209	3.75	8640	-47.16	20240723	4400	3.75	20241209	8640	-47.16	20240723	4400	3.75	20241209	0.15	N	322180	100	20 억	182771	N	N	N	N
57	20241220	091148	57	100.00	KOSDAQ			N	N	N	N	N	4465	-25	5	-0.56	12762490	2863	7.83	4490	4490	4425	5830	3145	4490	4457.73	0.87	0	-1866	4656	4572	4511	4427	4366	4542	4397	21	1340	100	3140	5	1	20906979	933	-14.00	4.91	12	0.01	-319.00	909.00	8640	20240723	-48.32	4400	20241209	1.48	8640	-48.32	20240723	4400	1.48	20241209	8640	-48.32	20240723	4400	1.48	20241209	0.15	N	322180	100	20 억	182771	N	N	N	N
58	20241219	161142	57	100.00	KOSDAQ			N	N	N	N	N	4490	-140	5	-3.02	160178245	35561	91.25	4595	4595	4450	6010	3245	4630	4504.32	0.89	0	-3717	4766	4697	4651	4582	4536	4675	4560	21	1380	100	3240	5	1	20906979	939	-14.08	4.94	12	0.17	-319.00	909.00	8640	20240723	-48.03	4400	20241209	2.05	8640	-48.03	20240723	4400	2.05	20241209	8640	-48.03	20240723	4400	2.05	20241209	0.15	N	322180	100	20 억	186488	N	N	N	N
59	20241219	151141	57	100.00	KOSDAQ			N	N	N	N	N	4550	-80	5	-1.73	155979100	34626	88.85	4595	4595	4450	6010	3245	4630	4504.68	0.89	0	-3634	4766	4697	4651	4582	4536	4675	4560	21	1380	100	3240	5	1	20906979	951	-14.26	5.01	12	0.17	-319.00	909.00	8640	20240723	-47.34	4400	20241209	3.41	8640	-47.34	20240723	4400	3.41	20241209	8640	-47.34	20240723	4400	3.41	20241209	0.15	N	322180	100	20 억	186488	N	N	N	N
60	20241219	141142	57	100.00	KOSDAQ			N	N	N	N	N	4510	-120	5	-2.59	139941715	31058	79.69	4595	4595	4450	6010	3245	4630	4505.82	0.89	0	-3027	4766	4697	4651	4582	4536	4675	4560	21	1380	100	3240	5	1	20906979	943	-14.14	4.96	12	0.15	-319.00	909.00	8640	20240723	-47.80	4400	20241209	2.50	8640	-47.80	20240723	4400	2.50	20241209	8640	-47.80	20240723	4400	2.50	20241209	0.15	N	322180	100	20 억	186488	N	N	N	N
61	20241219	131142	57	100.00	KOSDAQ			N	N	N	N	N	4510	-120	5	-2.59	128890190	28606	73.40	4595	4595	4450	6010	3245	4630	4505.70	0.89	0	-2713	4766	4697	4651	4582	4536	4675	4560	21	1380	100	3240	5	1	20906979	943	-14.14	4.96	12	0.14	-319.00	909.00	8640	20240723	-47.80	4400	20241209	2.50	8640	-47.80	20240723	4400	2.50	20241209	8640	-47.80	20240723	4400	2.50	20241209	0.15	N	322180	100	20 억	186488	N	N	N	N
62	20241219	121144	57	100.00	KOSDAQ			N	N	N	N	N	4520	-110	5	-2.38	125434190	27840	71.43	4595	4595	4450	6010	3245	4630	4505.54	0.89	0	-2037	4766	4697	4651	4582	4536	4675	4560	21	1380	100	3240	5	1	20906979	945	-14.17	4.97	12	0.13	-319.00	909.00	8640	20240723	-47.69	4400	20241209	2.73	8640	-47.69	20240723	4400	2.73	20241209	8640	-47.69	20240723	4400	2.73	20241209	0.15	N	322180	100	20 억	186488	N	N	N	N
63	20241219	111140	57	100.00	KOSDAQ			N	N	N	N	N	4485	-145	5	-3.13	113098670	25089	64.38	4595	4595	4450	6010	3245	4630	4507.90	0.89	0	-1647	4766	4697	4651	4582	4536	4675	4560	21	1380	100	3240	5	1	20906979	938	-14.06	4.93	12	0.12	-319.00	909.00	8640	20240723	-48.09	4400	20241209	1.93	8640	-48.09	20240723	4400	1.93	20241209	8640	-48.09	20240723	4400	1.93	20241209	0.15	N	322180	100	20 억	186488	N	N	N	N
64	20241219	101134	57	100.00	KOSDAQ			N	N	N	N	N	4540	-90	5	-1.94	33058080	7291	18.71	4595	4595	4505	6010	3245	4630	4534.09	0.89	0	-9	4766	4697	4651	4582	4536	4675	4560	21	1380	100	3240	5	1	20906979	949	-14.23	4.99	12	0.03	-319.00	909.00	8640	20240723	-47.45	4400	20241209	3.18	8640	-47.45	20240723	4400	3.18	20241209	8640	-47.45	20240723	4400	3.18	20241209	0.15	N	322180	100	20 억	186488	N	N	N	N
65	20241219	091144	57	100.00	KOSDAQ			N	N	N	N	N	4550	-80	5	-1.73	8328040	1816	4.66	4595	4595	4540	6010	3245	4630	4585.93	0.89	0	-426	4766	4697	4651	4582	4536	4675	4560	21	1380	100	3240	5	1	20906979	951	-14.26	5.01	12	0.01	-319.00	909.00	8640	20240723	-47.34	4400	20241209	3.41	8640	-47.34	20240723	4400	3.41	20241209	8640	-47.34	20240723	4400	3.41	20241209	0.15	N	322180	100	20 억	186488	N	N	N	N
66	20241218	161137	57	100.00	KOSDAQ			N	N	N	N	N	4630	-95	5	-2.01	179561420	38760	136.75	4680	4720	4605	6140	3310	4725	4632.76	0.89	0	1265	4885	4805	4720	4640	4555	4762	4597	21	1415	100	3300	5	1	20906979	968	-14.51	5.09	12	0.19	-319.00	909.00	8640	20240723	-46.41	4400	20241209	5.23	8640	-46.41	20240723	4400	5.23	20241209	8640	-46.41	20240723	4400	5.23	20241209	0.15	N	322180	100	20 억	185223	N	N	N	N
67	20241218	151142	57	100.00	KOSDAQ			N	N	N	N	N	4650	-75	5	-1.59	174886805	37751	133.19	4680	4720	4605	6140	3310	4725	4632.64	0.89	0	1777	4885	4805	4720	4640	4555	4762	4597	21	1415	100	3300	5	1	20906979	972	-14.58	5.12	12	0.18	-319.00	909.00	8640	20240723	-46.18	4400	20241209	5.68	8640	-46.18	20240723	4400	5.68	20241209	8640	-46.18	20240723	4400	5.68	20241209	0.15	N	322180	100	20 억	185223	N	N	N	N
68	20241218	141139	57	100.00	KOSDAQ			N	N	N	N	N	4645	-80	5	-1.69	165193520	35662	125.82	4680	4720	4605	6140	3310	4725	4632.20	0.89	0	2017	4885	4805	4720	4640	4555	4762	4597	21	1415	100	3300	5	1	20906979	971	-14.56	5.11	12	0.17	-319.00	909.00	8640	20240723	-46.24	4400	20241209	5.57	8640	-46.24	20240723	4400	5.57	20241209	8640	-46.24	20240723	4400	5.57	20241209	0.15	N	322180	100	20 억	185223	N	N	N	N
69	20241218	131141	57	100.00	KOSDAQ			N	N	N	N	N	4610	-115	5	-2.43	162531665	35086	123.79	4680	4720	4605	6140	3310	4725	4632.38	0.89	0	2272	4885	4805	4720	4640	4555	4762	4597	21	1415	100	3300	5	1	20906979	964	-14.45	5.07	12	0.17	-319.00	909.00	8640	20240723	-46.64	4400	20241209	4.77	8640	-46.64	20240723	4400	4.77	20241209	8640	-46.64	20240723	4400	4.77	20241209	0.15	N	322180	100	20 억	185223	N	N	N	N
70	20241218	121133	57	100.00	KOSDAQ			N	N	N	N	N	4625	-100	5	-2.12	142555210	30758	108.52	4680	4720	4605	6140	3310	4725	4634.74	0.89	0	3876	4885	4805	4720	4640	4555	4762	4597	21	1415	100	3300	5	1	20906979	967	-14.50	5.09	12	0.15	-319.00	909.00	8640	20240723	-46.47	4400	20241209	5.11	8640	-46.47	20240723	4400	5.11	20241209	8640	-46.47	20240723	4400	5.11	20241209	0.15	N	322180	100	20 억	185223	N	N	N	N
71	20241218	111135	57	100.00	KOSDAQ			N	N	N	N	N	4605	-120	5	-2.54	129959305	28052	98.97	4680	4720	4605	6140	3310	4725	4632.80	0.89	0	4962	4885	4805	4720	4640	4555	4762	4597	21	1415	100	3300	5	1	20906979	963	-14.44	5.07	12	0.13	-319.00	909.00	8640	20240723	-46.70	4400	20241209	4.66	8640	-46.70	20240723	4400	4.66	20241209	8640	-46.70	20240723	4400	4.66	20241209	0.15	N	322180	100	20 억	185223	N	N	N	N
72	20241218	101140	57	100.00	KOSDAQ			N	N	N	N	N	4640	-85	5	-1.80	107883275	23272	82.11	4680	4720	4620	6140	3310	4725	4635.75	0.89	0	7389	4885	4805	4720	4640	4555	4762	4597	21	1415	100	3300	5	1	20906979	970	-14.55	5.10	12	0.11	-319.00	909.00	8640	20240723	-46.30	4400	20241209	5.45	8640	-46.30	20240723	4400	5.45	20241209	8640	-46.30	20240723	4400	5.45	20241209	0.15	N	322180	100	20 억	185223	N	N	N	N
73	20241218	091144	57	100.00	KOSDAQ			N	N	N	N	N	4685	-40	5	-0.85	6598725	1408	4.97	4680	4720	4680	6140	3310	4725	4686.59	0.89	0	-603	4885	4805	4720	4640	4555	4762	4597	21	1415	100	3300	5	1	20906979	979	-14.69	5.15	12	0.01	-319.00	909.00	8640	20240723	-45.78	4400	20241209	6.48	8640	-45.78	20240723	4400	6.48	20241209	8640	-45.78	20240723	4400	6.48	20241209	0.15	N	322180	100	20 억	185223	N	N	N	N
74	20241217	161135	57	100.00	KOSDAQ			N	N	N	N	N	4725	-40	5	-0.84	132366955	28341	90.35	4800	4800	4635	6190	3340	4765	4670.51	0.90	0	-2924	4961	4862	4786	4687	4611	4825	4650	21	1425	100	3330	5	1	20906979	988	-14.81	5.20	12	0.14	-319.00	909.00	8640	20240723	-45.31	4400	20241209	7.39	8640	-45.31	20240723	4400	7.39	20241209	8640	-45.31	20240723	4400	7.39	20241209	0.15	N	322180	100	20 억	188147	N	N	N	N
75	20241217	151140	57	100.00	KOSDAQ			N	N	N	N	N	4705	-60	5	-1.26	125094775	26794	85.42	4800	4800	4635	6190	3340	4765	4668.76	0.90	0	-2872	4961	4862	4786	4687	4611	4825	4650	21	1425	100	3330	5	1	20906979	984	-14.75	5.18	12	0.13	-319.00	909.00	8640	20240723	-45.54	4400	20241209	6.93	8640	-45.54	20240723	4400	6.93	20241209	8640	-45.54	20240723	4400	6.93	20241209	0.15	N	322180	100	20 억	188147	N	N	N	N
76	20241217	141130	57	100.00	KOSDAQ			N	N	N	N	N	4695	-70	5	-1.47	118365480	25360	80.85	4800	4800	4635	6190	3340	4765	4667.41	0.90	0	-2730	4961	4862	4786	4687	4611	4825	4650	21	1425	100	3330	5	1	20906979	982	-14.72	5.17	12	0.12	-319.00	909.00	8640	20240723	-45.66	4400	20241209	6.70	8640	-45.66	20240723	4400	6.70	20241209	8640	-45.66	20240723	4400	6.70	20241209	0.15	N	322180	100	20 억	188147	N	N	N	N
77	20241217	131126	57	100.00	KOSDAQ			N	N	N	N	N	4690	-75	5	-1.57	114608800	24558	78.29	4800	4800	4635	6190	3340	4765	4666.86	0.90	0	-2235	4961	4862	4786	4687	4611	4825	4650	21	1425	100	3330	5	1	20906979	981	-14.70	5.16	12	0.12	-319.00	909.00	8640	20240723	-45.72	4400	20241209	6.59	8640	-45.72	20240723	4400	6.59	20241209	8640	-45.72	20240723	4400	6.59	20241209	0.15	N	322180	100	20 억	188147	N	N	N	N
78	20241217	121057	57	100.00	KOSDAQ			N	N	N	N	N	4675	-90	5	-1.89	94130870	20157	64.26	4800	4800	4635	6190	3340	4765	4669.88	0.90	0	-1092	4961	4862	4786	4687	4611	4825	4650	21	1425	100	3330	5	1	20906979	977	-14.66	5.14	12	0.10	-319.00	909.00	8640	20240723	-45.89	4400	20241209	6.25	8640	-45.89	20240723	4400	6.25	20241209	8640	-45.89	20240723	4400	6.25	20241209	0.15	N	322180	100	20 억	188147	N	N	N	N
79	20241217	111115	57	100.00	KOSDAQ			N	N	N	N	N	4685	-80	5	-1.68	89350430	19132	60.99	4800	4800	4635	6190	3340	4765	4670.21	0.90	0	-926	4961	4862	4786	4687	4611	4825	4650	21	1425	100	3330	5	1	20906979	979	-14.69	5.15	12	0.09	-319.00	909.00	8640	20240723	-45.78	4400	20241209	6.48	8640	-45.78	20240723	4400	6.48	20241209	8640	-45.78	20240723	4400	6.48	20241209	0.15	N	322180	100	20 억	188147	N	N	N	N
80	20241217	101121	57	100.00	KOSDAQ			N	N	N	N	N	4645	-120	5	-2.52	77300305	16552	52.77	4800	4800	4635	6190	3340	4765	4670.15	0.90	0	913	4961	4862	4786	4687	4611	4825	4650	21	1425	100	3330	5	1	20906979	971	-14.56	5.11	12	0.08	-319.00	909.00	8640	20240723	-46.24	4400	20241209	5.57	8640	-46.24	20240723	4400	5.57	20241209	8640	-46.24	20240723	4400	5.57	20241209	0.15	N	322180	100	20 억	188147	N	N	N	N
81	20241217	091137	57	100.00	KOSDAQ			N	N	N	N	N	4705	-60	5	-1.26	3153640	670	2.14	4800	4800	4705	6190	3340	4765	4706.93	0.90	0	-185	4961	4862	4786	4687	4611	4825	4650	21	1425	100	3330	5	1	20906979	984	-14.75	5.18	12	0.00	-319.00	909.00	8640	20240723	-45.54	4400	20241209	6.93	8640	-45.54	20240723	4400	6.93	20241209	8640	-45.54	20240723	4400	6.93	20241209	0.15	N	322180	100	20 억	188147	N	N	N	N
82	20241216	161127	57	100.00	KOSDAQ			N	N	N	N	N	4765	-70	5	-1.45	149605305	31308	102.23	4840	4885	4710	6280	3385	4835	4778.50	0.94	0	-7884	5071	4952	4826	4707	4581	4890	4645	21	1445	100	3380	5	1	20906979	996	-14.94	5.24	12	0.15	-319.00	909.00	8640	20240723	-44.85	4400	20241209	8.30	8640	-44.85	20240723	4400	8.30	20241209	8640	-44.85	20240723	4400	8.30	20241209	0.15	N	322180	100	20 억	196031	N	N	N	N
83	20241216	151137	57	100.00	KOSDAQ			N	N	N	N	N	4745	-90	5	-1.86	141262070	29544	96.47	4840	4885	4710	6280	3385	4835	4781.41	0.94	0	-7339	5071	4952	4826	4707	4581	4890	4645	21	1445	100	3380	5	1	20906979	992	-14.87	5.22	12	0.14	-319.00	909.00	8640	20240723	-45.08	4400	20241209	7.84	8640	-45.08	20240723	4400	7.84	20241209	8640	-45.08	20240723	4400	7.84	20241209	0.15	N	322180	100	20 억	196031	N	N	N	N
84	20241216	141135	57	100.00	KOSDAQ			N	N	N	N	N	4755	-80	5	-1.65	106302665	22159	72.36	4840	4885	4755	6280	3385	4835	4797.27	0.94	0	-6913	5071	4952	4826	4707	4581	4890	4645	21	1445	100	3380	5	1	20906979	994	-14.91	5.23	12	0.11	-319.00	909.00	8640	20240723	-44.97	4400	20241209	8.07	8640	-44.97	20240723	4400	8.07	20241209	8640	-44.97	20240723	4400	8.07	20241209	0.15	N	322180	100	20 억	196031	N	N	N	N
85	20241216	131137	57	100.00	KOSDAQ			N	N	N	N	N	4790	-45	5	-0.93	96055430	20007	65.33	4840	4885	4755	6280	3385	4835	4801.09	0.94	0	-6802	5071	4952	4826	4707	4581	4890	4645	21	1445	100	3380	5	1	20906979	1001	-15.02	5.27	12	0.10	-319.00	909.00	8640	20240723	-44.56	4400	20241209	8.86	8640	-44.56	20240723	4400	8.86	20241209	8640	-44.56	20240723	4400	8.86	20241209	0.15	N	322180	100	20 억	196031	N	N	N	N
86	20241216	121135	57	100.00	KOSDAQ			N	N	N	N	N	4780	-55	5	-1.14	87385685	18189	59.39	4840	4885	4755	6280	3385	4835	4804.31	0.94	0	-6565	5071	4952	4826	4707	4581	4890	4645	21	1445	100	3380	5	1	20906979	999	-14.98	5.26	12	0.09	-319.00	909.00	8640	20240723	-44.68	4400	20241209	8.64	8640	-44.68	20240723	4400	8.64	20241209	8640	-44.68	20240723	4400	8.64	20241209	0.15	N	322180	100	20 억	196031	N	N	N	N
87	20241216	111135	57	100.00	KOSDAQ			N	N	N	N	N	4770	-65	5	-1.34	84152430	17512	57.18	4840	4885	4755	6280	3385	4835	4805.42	0.94	0	-6296	5071	4952	4826	4707	4581	4890	4645	21	1445	100	3380	5	1	20906979	997	-14.95	5.25	12	0.08	-319.00	909.00	8640	20240723	-44.79	4400	20241209	8.41	8640	-44.79	20240723	4400	8.41	20241209	8640	-44.79	20240723	4400	8.41	20241209	0.15	N	322180	100	20 억	196031	N	N	N	N
88	20241216	101136	57	100.00	KOSDAQ			N	N	N	N	N	4780	-55	5	-1.14	69452145	14441	47.15	4840	4885	4755	6280	3385	4835	4809.37	0.94	0	-5942	5071	4952	4826	4707	4581	4890	4645	21	1445	100	3380	5	1	20906979	999	-14.98	5.26	12	0.07	-319.00	909.00	8640	20240723	-44.68	4400	20241209	8.64	8640	-44.68	20240723	4400	8.64	20241209	8640	-44.68	20240723	4400	8.64	20241209	0.15	N	322180	100	20 억	196031	N	N	N	N
89	20241216	091136	57	100.00	KOSDAQ			N	N	N	N	N	4885	50	2	1.03	8037635	1662	5.43	4840	4885	4815	6280	3385	4835	4836.12	0.94	0	395	5071	4952	4826	4707	4581	4890	4645	21	1445	100	3380	5	1	20906979	1021	-15.31	5.37	12	0.01	-319.00	909.00	8640	20240723	-43.46	4400	20241209	11.02	8640	-43.46	20240723	4400	11.02	20241209	8640	-43.46	20240723	4400	11.02	20241209	0.15	N	322180	100	20 억	196031	N	N	N	N
90	20241213	161127	57	100.00	KOSDAQ			N	N	N	N	N	4835	80	2	1.68	146343650	30573	155.56	4845	4945	4700	6180	3330	4755	4786.70	0.91	0	11492	4951	4852	4776	4677	4601	4815	4640	21	1425	100	3320	5	1	20906979	1011	-15.16	5.32	12	0.15	-319.00	909.00	8640	20240723	-44.04	4400	20241209	9.89	8640	-44.04	20240723	4400	9.89	20241209	8640	-44.04	20240723	4400	9.89	20241209	0.15	N	322180	100	20 억	189539	N	N	N	N
91	20241213	151133	57	100.00	KOSDAQ			N	N	N	N	N	4840	85	2	1.79	144603020	30213	153.73	4845	4945	4700	6180	3330	4755	4786.12	0.91	0	11666	4951	4852	4776	4677	4601	4815	4640	21	1425	100	3320	5	1	20906979	1012	-15.17	5.32	12	0.14	-319.00	909.00	8640	20240723	-43.98	4400	20241209	10.00	8640	-43.98	20240723	4400	10.00	20241209	8640	-43.98	20240723	4400	10.00	20241209	0.15	N	322180	100	20 억	189539	N	N	N	N
92	20241213	141133	57	100.00	KOSDAQ			N	N	N	N	N	4820	65	2	1.37	136761660	28586	145.45	4845	4945	4700	6180	3330	4755	4784.22	0.91	0	11640	4951	4852	4776	4677	4601	4815	4640	21	1425	100	3320	5	1	20906979	1008	-15.11	5.30	12	0.14	-319.00	909.00	8640	20240723	-44.21	4400	20241209	9.55	8640	-44.21	20240723	4400	9.55	20241209	8640	-44.21	20240723	4400	9.55	20241209	0.15	N	322180	100	20 억	189539	N	N	N	N
93	20241213	131134	57	100.00	KOSDAQ			N	N	N	N	N	4815	60	2	1.26	101839340	21266	108.21	4845	4945	4700	6180	3330	4755	4788.83	0.91	0	9888	4951	4852	4776	4677	4601	4815	4640	21	1425	100	3320	5	1	20906979	1007	-15.09	5.30	12	0.10	-319.00	909.00	8640	20240723	-44.27	4400	20241209	9.43	8640	-44.27	20240723	4400	9.43	20241209	8640	-44.27	20240723	4400	9.43	20241209	0.15	N	322180	100	20 억	189539	N	N	N	N
94	20241213	121133	57	100.00	KOSDAQ			N	N	N	N	N	4780	25	2	0.53	101063370	21104	107.38	4845	4945	4700	6180	3330	4755	4788.83	0.91	0	9786	4951	4852	4776	4677	4601	4815	4640	21	1425	100	3320	5	1	20906979	999	-14.98	5.26	12	0.10	-319.00	909.00	8640	20240723	-44.68	4400	20241209	8.64	8640	-44.68	20240723	4400	8.64	20241209	8640	-44.68	20240723	4400	8.64	20241209	0.15	N	322180	100	20 억	189539	N	N	N	N
95	20241213	111131	57	100.00	KOSDAQ			N	N	N	N	N	4810	55	2	1.16	93675360	19567	99.56	4845	4945	4700	6180	3330	4755	4787.42	0.91	0	9960	4951	4852	4776	4677	4601	4815	4640	21	1425	100	3320	5	1	20906979	1006	-15.08	5.29	12	0.09	-319.00	909.00	8640	20240723	-44.33	4400	20241209	9.32	8640	-44.33	20240723	4400	9.32	20241209	8640	-44.33	20240723	4400	9.32	20241209	0.15	N	322180	100	20 억	189539	N	N	N	N
96	20241213	101124	57	100.00	KOSDAQ			N	N	N	N	N	4820	65	2	1.37	31783900	6597	33.57	4845	4945	4700	6180	3330	4755	4817.93	0.91	0	29	4951	4852	4776	4677	4601	4815	4640	21	1425	100	3320	5	1	20906979	1008	-15.11	5.30	12	0.03	-319.00	909.00	8640	20240723	-44.21	4400	20241209	9.55	8640	-44.21	20240723	4400	9.55	20241209	8640	-44.21	20240723	4400	9.55	20241209	0.15	N	322180	100	20 억	189539	N	N	N	N
97	20241213	091126	57	100.00	KOSDAQ			N	N	N	N	N	4825	70	2	1.47	3597835	761	3.87	4845	4845	4700	6180	3330	4755	4727.77	0.91	0	51	4951	4852	4776	4677	4601	4815	4640	21	1425	100	3320	5	1	20906979	1009	-15.13	5.31	12	0.00	-319.00	909.00	8640	20240723	-44.16	4400	20241209	9.66	8640	-44.16	20240723	4400	9.66	20241209	8640	-44.16	20240723	4400	9.66	20241209	0.15	N	322180	100	20 억	189539	N	N	N	N
98	20241212	161131	57	100.00	KOSDAQ			N	N	N	N	N	4755	-40	5	-0.83	93885305	19653	70.37	4800	4875	4700	6230	3360	4795	4777.18	0.93	0	-4672	5025	4910	4745	4630	4465	4967	4687	21	1435	100	3350	5	1	20906979	994	-14.91	5.23	12	0.09	-319.00	909.00	8640	20240723	-44.97	4400	20241209	8.07	8640	-44.97	20240723	4400	8.07	20241209	8640	-44.97	20240723	4400	8.07	20241209	0.15	N	322180	100	20 억	194161	N	N	N	N
99	20241212	151125	57	100.00	KOSDAQ			N	N	N	N	N	4795	0	3	0.00	73097920	15309	54.82	4800	4875	4700	6230	3360	4795	4774.83	0.93	0	-4788	5025	4910	4745	4630	4465	4967	4687	21	1435	100	3350	5	1	20906979	1002	-15.03	5.28	12	0.07	-319.00	909.00	8640	20240723	-44.50	4400	20241209	8.98	8640	-44.50	20240723	4400	8.98	20241209	8640	-44.50	20240723	4400	8.98	20241209	0.15	N	322180	100	20 억	194161	N	N	N	N
100	20241212	141123	57	100.00	KOSDAQ			N	N	N	N	N	4750	-45	5	-0.94	66088410	13837	49.55	4800	4875	4700	6230	3360	4795	4776.21	0.93	0	-5353	5025	4910	4745	4630	4465	4967	4687	21	1435	100	3350	5	1	20906979	993	-14.89	5.23	12	0.07	-319.00	909.00	8640	20240723	-45.02	4400	20241209	7.95	8640	-45.02	20240723	4400	7.95	20241209	8640	-45.02	20240723	4400	7.95	20241209	0.15	N	322180	100	20 억	194161	N	N	N	N
101	20241212	131111	57	100.00	KOSDAQ			N	N	N	N	N	4750	-45	5	-0.94	54889670	11480	41.11	4800	4875	4700	6230	3360	4795	4781.33	0.93	0	-5386	5025	4910	4745	4630	4465	4967	4687	21	1435	100	3350	5	1	20906979	993	-14.89	5.23	12	0.05	-319.00	909.00	8640	20240723	-45.02	4400	20241209	7.95	8640	-45.02	20240723	4400	7.95	20241209	8640	-45.02	20240723	4400	7.95	20241209	0.15	N	322180	100	20 억	194161	N	N	N	N
102	20241212	121105	57	100.00	KOSDAQ			N	N	N	N	N	4730	-65	5	-1.36	49130555	10272	36.78	4800	4875	4700	6230	3360	4795	4782.96	0.93	0	-4509	5025	4910	4745	4630	4465	4967	4687	21	1435	100	3350	5	1	20906979	989	-14.83	5.20	12	0.05	-319.00	909.00	8640	20240723	-45.25	4400	20241209	7.50	8640	-45.25	20240723	4400	7.50	20241209	8640	-45.25	20240723	4400	7.50	20241209	0.15	N	322180	100	20 억	194161	N	N	N	N
103	20241212	111117	57	100.00	KOSDAQ			N	N	N	N	N	4765	-30	5	-0.63	35209250	7343	26.29	4800	4875	4700	6230	3360	4795	4794.94	0.93	0	-3530	5025	4910	4745	4630	4465	4967	4687	21	1435	100	3350	5	1	20906979	996	-14.94	5.24	12	0.04	-319.00	909.00	8640	20240723	-44.85	4400	20241209	8.30	8640	-44.85	20240723	4400	8.30	20241209	8640	-44.85	20240723	4400	8.30	20241209	0.15	N	322180	100	20 억	194161	N	N	N	N
104	20241212	101114	57	100.00	KOSDAQ			N	N	N	N	N	4795	0	3	0.00	30582850	6379	22.84	4800	4875	4700	6230	3360	4795	4794.30	0.93	0	-3375	5025	4910	4745	4630	4465	4967	4687	21	1435	100	3350	5	1	20906979	1002	-15.03	5.28	12	0.03	-319.00	909.00	8640	20240723	-44.50	4400	20241209	8.98	8640	-44.50	20240723	4400	8.98	20241209	8640	-44.50	20240723	4400	8.98	20241209	0.15	N	322180	100	20 억	194161	N	N	N	N
105	20241212	091124	57	100.00	KOSDAQ			N	N	N	N	N	4820	25	2	0.52	6703280	1402	5.02	4800	4830	4730	6230	3360	4795	4781.23	0.93	0	-106	5025	4910	4745	4630	4465	4967	4687	21	1435	100	3350	5	1	20906979	1008	-15.11	5.30	12	0.01	-319.00	909.00	8640	20240723	-44.21	4400	20241209	9.55	8640	-44.21	20240723	4400	9.55	20241209	8640	-44.21	20240723	4400	9.55	20241209	0.15	N	322180	100	20 억	194161	N	N	N	N
106	20241211	161118	57	100.00	KOSDAQ			N	N	N	N	N	4795	145	2	3.12	132371315	27925	63.23	4580	4860	4580	6040	3255	4650	4740.24	0.90	0	5715	4793	4721	4608	4536	4423	4757	4572	21	1390	100	3250	5	1	20906979	1002	-15.03	5.28	12	0.13	-319.00	909.00	8640	20240723	-44.50	4400	20241209	8.98	8640	-44.50	20240723	4400	8.98	20241209	8640	-44.50	20240723	4400	8.98	20241209	0.16	N	322180	100	20 억	188446	N	N	N	N
107	20241211	151046	57	100.00	KOSDAQ			N	N	N	N	N	4825	175	2	3.76	117023275	24727	55.99	4580	4860	4580	6040	3255	4650	4732.61	0.90	0	5675	4793	4721	4608	4536	4423	4757	4572	21	1390	100	3250	5	1	20906979	1009	-15.13	5.31	12	0.12	-319.00	909.00	8640	20240723	-44.16	4400	20241209	9.66	8640	-44.16	20240723	4400	9.66	20241209	8640	-44.16	20240723	4400	9.66	20241209	0.16	N	322180	100	20 억	188446	N	N	N	N
108	20241211	141126	57	100.00	KOSDAQ			N	N	N	N	N	4725	75	2	1.61	79008975	16716	37.85	4580	4860	4580	6040	3255	4650	4726.55	0.90	0	2047	4793	4721	4608	4536	4423	4757	4572	21	1390	100	3250	5	1	20906979	988	-14.81	5.20	12	0.08	-319.00	909.00	8640	20240723	-45.31	4400	20241209	7.39	8640	-45.31	20240723	4400	7.39	20241209	8640	-45.31	20240723	4400	7.39	20241209	0.16	N	322180	100	20 억	188446	N	N	N	N
109	20241211	131127	57	100.00	KOSDAQ			N	N	N	N	N	4725	75	2	1.61	73337425	15515	35.13	4580	4860	4580	6040	3255	4650	4726.87	0.90	0	2349	4793	4721	4608	4536	4423	4757	4572	21	1390	100	3250	5	1	20906979	988	-14.81	5.20	12	0.07	-319.00	909.00	8640	20240723	-45.31	4400	20241209	7.39	8640	-45.31	20240723	4400	7.39	20241209	8640	-45.31	20240723	4400	7.39	20241209	0.16	N	322180	100	20 억	188446	N	N	N	N
110	20241211	121129	57	100.00	KOSDAQ			N	N	N	N	N	4720	70	2	1.51	71360380	15097	34.18	4580	4860	4580	6040	3255	4650	4726.79	0.90	0	2095	4793	4721	4608	4536	4423	4757	4572	21	1390	100	3250	5	1	20906979	987	-14.80	5.19	12	0.07	-319.00	909.00	8640	20240723	-45.37	4400	20241209	7.27	8640	-45.37	20240723	4400	7.27	20241209	8640	-45.37	20240723	4400	7.27	20241209	0.16	N	322180	100	20 억	188446	N	N	N	N
111	20241211	111124	57	100.00	KOSDAQ			N	N	N	N	N	4755	105	2	2.26	59849915	12664	28.68	4580	4860	4580	6040	3255	4650	4725.99	0.90	0	2065	4793	4721	4608	4536	4423	4757	4572	21	1390	100	3250	5	1	20906979	994	-14.91	5.23	12	0.06	-319.00	909.00	8640	20240723	-44.97	4400	20241209	8.07	8640	-44.97	20240723	4400	8.07	20241209	8640	-44.97	20240723	4400	8.07	20241209	0.16	N	322180	100	20 억	188446	N	N	N	N
112	20241211	101125	57	100.00	KOSDAQ			N	N	N	N	N	4800	150	2	3.23	50480580	10703	24.24	4580	4860	4580	6040	3255	4650	4716.49	0.90	0	1831	4793	4721	4608	4536	4423	4757	4572	21	1390	100	3250	5	1	20906979	1004	-15.05	5.28	12	0.05	-319.00	909.00	8640	20240723	-44.44	4400	20241209	9.09	8640	-44.44	20240723	4400	9.09	20241209	8640	-44.44	20240723	4400	9.09	20241209	0.16	N	322180	100	20 억	188446	N	N	N	N
113	20241211	091130	57	100.00	KOSDAQ			N	N	N	N	N	4765	115	2	2.47	21573380	4688	10.62	4580	4765	4580	6040	3255	4650	4601.83	0.90	0	2233	4793	4721	4608	4536	4423	4757	4572	21	1390	100	3250	5	1	20906979	996	-14.94	5.24	12	0.02	-319.00	909.00	8640	20240723	-44.85	4400	20241209	8.30	8640	-44.85	20240723	4400	8.30	20241209	8640	-44.85	20240723	4400	8.30	20241209	0.16	N	322180	100	20 억	188446	N	N	N	N
114	20241210	161114	57	100.00	KOSDAQ			N	N	N	N	N	4650	110	2	2.42	204004190	44063	45.64	4495	4680	4495	5900	3180	4540	4629.83	0.83	0	14214	5080	4810	4605	4335	4130	4707	4232	21	1360	100	3170	5	1	20906979	972	-14.58	5.12	12	0.21	-319.00	909.00	8640	20240723	-46.18	4400	20241209	5.68	8640	-46.18	20240723	4400	5.68	20241209	8640	-46.18	20240723	4400	5.68	20241209	0.16	N	322180	100	20 억	174232	N	N	N	N
115	20241210	151117	57	100.00	KOSDAQ			N	N	N	N	N	4650	110	2	2.42	203343890	43921	45.49	4495	4680	4495	5900	3180	4540	4629.76	0.83	0	14259	5080	4810	4605	4335	4130	4707	4232	21	1360	100	3170	5	1	20906979	972	-14.58	5.12	12	0.21	-319.00	909.00	8640	20240723	-46.18	4400	20241209	5.68	8640	-46.18	20240723	4400	5.68	20241209	8640	-46.18	20240723	4400	5.68	20241209	0.16	N	322180	100	20 억	174232	N	N	N	N
116	20241210	141117	57	100.00	KOSDAQ			N	N	N	N	N	4625	85	2	1.87	167865165	36245	37.54	4495	4680	4495	5900	3180	4540	4631.40	0.83	0	9774	5080	4810	4605	4335	4130	4707	4232	21	1360	100	3170	5	1	20906979	967	-14.50	5.09	12	0.17	-319.00	909.00	8640	20240723	-46.47	4400	20241209	5.11	8640	-46.47	20240723	4400	5.11	20241209	8640	-46.47	20240723	4400	5.11	20241209	0.16	N	322180	100	20 억	174232	N	N	N	N
117	20241210	131119	57	100.00	KOSDAQ			N	N	N	N	N	4640	100	2	2.20	161312920	34831	36.08	4495	4680	4495	5900	3180	4540	4631.30	0.83	0	9784	5080	4810	4605	4335	4130	4707	4232	21	1360	100	3170	5	1	20906979	970	-14.55	5.10	12	0.17	-319.00	909.00	8640	20240723	-46.30	4400	20241209	5.45	8640	-46.30	20240723	4400	5.45	20241209	8640	-46.30	20240723	4400	5.45	20241209	0.16	N	322180	100	20 억	174232	N	N	N	N
118	20241210	121117	57	100.00	KOSDAQ			N	N	N	N	N	4670	130	2	2.86	153754545	33203	34.39	4495	4680	4495	5900	3180	4540	4630.74	0.83	0	9690	5080	4810	4605	4335	4130	4707	4232	21	1360	100	3170	5	1	20906979	976	-14.64	5.14	12	0.16	-319.00	909.00	8640	20240723	-45.95	4400	20241209	6.14	8640	-45.95	20240723	4400	6.14	20241209	8640	-45.95	20240723	4400	6.14	20241209	0.16	N	322180	100	20 억	174232	N	N	N	N
119	20241210	111116	57	100.00	KOSDAQ			N	N	N	N	N	4675	135	2	2.97	125138335	27058	28.02	4495	4680	4495	5900	3180	4540	4624.82	0.83	0	7972	5080	4810	4605	4335	4130	4707	4232	21	1360	100	3170	5	1	20906979	977	-14.66	5.14	12	0.13	-319.00	909.00	8640	20240723	-45.89	4400	20241209	6.25	8640	-45.89	20240723	4400	6.25	20241209	8640	-45.89	20240723	4400	6.25	20241209	0.16	N	322180	100	20 억	174232	N	N	N	N
120	20241210	101117	57	100.00	KOSDAQ			N	N	N	N	N	4665	125	2	2.75	100899340	21861	22.64	4495	4675	4495	5900	3180	4540	4615.50	0.83	0	6371	5080	4810	4605	4335	4130	4707	4232	21	1360	100	3170	5	1	20906979	975	-14.62	5.13	12	0.10	-319.00	909.00	8640	20240723	-46.01	4400	20241209	6.02	8640	-46.01	20240723	4400	6.02	20241209	8640	-46.01	20240723	4400	6.02	20241209	0.16	N	322180	100	20 억	174232	N	N	N	N
121	20241210	091124	57	100.00	KOSDAQ			N	N	N	N	N	4590	50	2	1.10	6619930	1456	1.51	4495	4675	4495	5900	3180	4540	4546.66	0.83	0	79	5080	4810	4605	4335	4130	4707	4232	21	1360	100	3170	5	1	20906979	960	-14.39	5.05	12	0.01	-319.00	909.00	8640	20240723	-46.88	4400	20241209	4.32	8640	-46.88	20240723	4400	4.32	20241209	8640	-46.88	20240723	4400	4.32	20241209	0.16	N	322180	100	20 억	174232	N	N	N	N
122	20241209	161113	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4540	-380	5	-7.72	440436630	96547	130.89	4800	4875	4400	6390	3445	4920	4561.89	0.87	0	-4553	5236	5077	4911	4752	4586	4995	4670	21	1470	100	3440	5	1	20906979	949	-14.23	4.99	12	0.46	-319.00	909.00	8640	20240723	-47.45	4400	20241209	3.18	8640	-47.45	20240723	4400	3.18	20241209	8640	-47.45	20240723	4400	3.18	20241209	0.16	N	322180	100	20 억	181159	N	N	N	N
123	20241209	151115	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4500	-420	5	-8.54	424908305	93118	126.24	4800	4875	4400	6390	3445	4920	4563.12	0.87	0	-3587	5236	5077	4911	4752	4586	4995	4670	21	1470	100	3440	5	1	20906979	941	-14.11	4.95	12	0.45	-319.00	909.00	8640	20240723	-47.92	4400	20241209	2.27	8640	-47.92	20240723	4400	2.27	20241209	8640	-47.92	20240723	4400	2.27	20241209	0.16	N	322180	100	20 억	181159	N	N	N	N
124	20241209	141115	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4440	-480	5	-9.76	377259855	82438	111.76	4800	4875	4400	6390	3445	4920	4576.29	0.87	0	-3416	5236	5077	4911	4752	4586	4995	4670	21	1470	100	3440	5	1	20906979	928	-13.92	4.88	12	0.39	-319.00	909.00	8640	20240723	-48.61	4400	20241209	0.91	8640	-48.61	20240723	4400	0.91	20241209	8640	-48.61	20240723	4400	0.91	20241209	0.16	N	322180	100	20 억	181159	N	N	N	N
125	20241209	131119	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4455	-465	5	-9.45	322193335	70025	94.93	4800	4875	4455	6390	3445	4920	4601.12	0.87	0	-5443	5236	5077	4911	4752	4586	4995	4670	21	1470	100	3440	5	1	20906979	931	-13.97	4.90	12	0.33	-319.00	909.00	8640	20240723	-48.44	4415	20231206	0.91	8640	-48.44	20240723	4455	0.00	20241209	8640	-48.44	20240723	4455	0.00	20241209	0.16	N	322180	100	20 억	181159	N	N	N	N
126	20241209	121114	57	100.00	KOSDAQ			N	N	N	N	N	4555	-365	5	-7.42	264007660	57093	77.40	4800	4875	4515	6390	3445	4920	4624.17	0.87	0	-5499	5236	5077	4911	4752	4586	4995	4670	21	1470	100	3440	5	1	20906979	952	-14.28	5.01	12	0.27	-319.00	909.00	8640	20240723	-47.28	4415	20231206	3.17	8640	-47.28	20240723	4515	0.89	20241209	8640	-47.28	20240723	4510	1.00	20231214	0.16	N	322180	100	20 억	181159	N	N	N	N
127	20241209	111115	57	100.00	KOSDAQ			N	N	N	N	N	4550	-370	5	-7.52	223384275	48153	65.28	4800	4875	4550	6390	3445	4920	4639.05	0.87	0	-3206	5236	5077	4911	4752	4586	4995	4670	21	1470	100	3440	5	1	20906979	951	-14.26	5.01	12	0.23	-319.00	909.00	8640	20240723	-47.34	4415	20231206	3.06	8640	-47.34	20240723	4545	0.11	20240416	8640	-47.34	20240723	4510	0.89	20231214	0.16	N	322180	100	20 억	181159	N	N	N	N
128	20241209	101112	57	100.00	KOSDAQ			N	N	N	N	N	4630	-290	5	-5.89	136845905	29341	39.78	4800	4875	4590	6390	3445	4920	4663.98	0.87	0	-3386	5236	5077	4911	4752	4586	4995	4670	21	1470	100	3440	5	1	20906979	968	-14.51	5.09	12	0.14	-319.00	909.00	8640	20240723	-46.41	4415	20231206	4.87	8640	-46.41	20240723	4545	1.87	20240416	8640	-46.41	20240723	4510	2.66	20231214	0.16	N	322180	100	20 억	181159	N	N	N	N
129	20241209	091106	57	100.00	KOSDAQ			N	N	N	N	N	4750	-170	5	-3.46	28907240	6052	8.20	4800	4875	4750	6390	3445	4920	4776.48	0.87	0	-113	5236	5077	4911	4752	4586	4995	4670	21	1470	100	3440	5	1	20906979	993	-14.89	5.23	12	0.03	-319.00	909.00	8640	20240723	-45.02	4415	20231206	7.59	8640	-45.02	20240723	4545	4.51	20240416	8640	-45.02	20240723	4510	5.32	20231214	0.16	N	322180	100	20 억	181159	N	N	N	N
130	20241206	161105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4920	-50	5	-1.01	358494660	73762	124.68	5050	5070	4745	6460	3480	4970	4860.15	0.85	0	3128	5220	5095	5025	4900	4830	5060	4865	21	1490	100	3470	5	1	20906979	1029	-15.42	5.41	12	0.35	-319.00	909.00	8640	20240723	-43.06	4415	20231206	11.44	8640	-43.06	20240723	4545	8.25	20240416	8640	-43.06	20240723	4415	11.44	20231206	0.16	N	322180	100	20 억	178031	N	N	N	N
131	20241206	151109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4915	-55	5	-1.11	357235140	73506	124.25	5050	5070	4745	6460	3480	4970	4859.95	0.85	0	3198	5220	5095	5025	4900	4830	5060	4865	21	1490	100	3470	5	1	20906979	1028	-15.41	5.41	12	0.35	-319.00	909.00	8640	20240723	-43.11	4415	20231206	11.33	8640	-43.11	20240723	4545	8.14	20240416	8640	-43.11	20240723	4415	11.33	20231206	0.16	N	322180	100	20 억	178031	N	N	N	N
132	20241206	141106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4865	-105	5	-2.11	347368765	71484	120.83	5050	5070	4745	6460	3480	4970	4859.39	0.85	0	3465	5220	5095	5025	4900	4830	5060	4865	21	1490	100	3470	5	1	20906979	1017	-15.25	5.35	12	0.34	-319.00	909.00	8640	20240723	-43.69	4415	20231206	10.19	8640	-43.69	20240723	4545	7.04	20240416	8640	-43.69	20240723	4415	10.19	20231206	0.16	N	322180	100	20 억	178031	N	N	N	N
133	20241206	131107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4870	-100	5	-2.01	343230195	70630	119.39	5050	5070	4745	6460	3480	4970	4859.55	0.85	0	3546	5220	5095	5025	4900	4830	5060	4865	21	1490	100	3470	5	1	20906979	1018	-15.27	5.36	12	0.34	-319.00	909.00	8640	20240723	-43.63	4415	20231206	10.31	8640	-43.63	20240723	4545	7.15	20240416	8640	-43.63	20240723	4415	10.31	20231206	0.16	N	322180	100	20 억	178031	N	N	N	N
134	20241206	121059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4890	-80	5	-1.61	304954060	62780	106.12	5050	5070	4745	6460	3480	4970	4857.50	0.85	0	8064	5220	5095	5025	4900	4830	5060	4865	21	1490	100	3470	5	1	20906979	1022	-15.33	5.38	12	0.30	-319.00	909.00	8640	20240723	-43.40	4415	20231206	10.76	8640	-43.40	20240723	4545	7.59	20240416	8640	-43.40	20240723	4415	10.76	20231206	0.16	N	322180	100	20 억	178031	N	N	N	N
135	20241206	111057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4805	-165	5	-3.32	288941355	59475	100.53	5050	5070	4745	6460	3480	4970	4858.20	0.85	0	6810	5220	5095	5025	4900	4830	5060	4865	21	1490	100	3470	5	1	20906979	1005	-15.06	5.29	12	0.28	-319.00	909.00	8640	20240723	-44.39	4415	20231206	8.83	8640	-44.39	20240723	4545	5.72	20240416	8640	-44.39	20240723	4415	8.83	20231206	0.16	N	322180	100	20 억	178031	N	N	N	N
136	20241206	101057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4970	0	3	0.00	165113480	33817	57.16	5050	5070	4800	6460	3480	4970	4882.56	0.85	0	-458	5220	5095	5025	4900	4830	5060	4865	21	1490	100	3470	5	1	20906979	1039	-15.58	5.47	12	0.16	-319.00	909.00	8640	20240723	-42.48	4415	20231206	12.57	8640	-42.48	20240723	4545	9.35	20240416	8640	-42.48	20240723	4415	12.57	20231206	0.16	N	322180	100	20 억	178031	N	N	N	N
137	20241206	091107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5010	40	2	0.80	18729645	3742	6.33	5050	5070	4980	6460	3480	4970	5005.25	0.85	0	-3011	5220	5095	5025	4900	4830	5060	4865	21	1490	100	3470	10	1	20906979	1047	-15.71	5.51	12	0.02	-319.00	909.00	8640	20240723	-42.01	4415	20231206	13.48	8640	-42.01	20240723	4545	10.23	20240416	8640	-42.01	20240723	4415	13.48	20231206	0.16	N	322180	100	20 억	178031	N	N	N	N
138	20241205	161044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4970	-90	5	-1.78	296412415	59054	54.79	5060	5150	4955	6570	3550	5060	5019.51	0.92	0	-14772	5373	5216	5103	4946	4833	5160	4890	21	1510	100	3540	5	1	20906979	1039	-15.58	5.47	12	0.28	-319.00	909.00	8640	20240723	-42.48	4415	20231206	12.57	8640	-42.48	20240723	4545	9.35	20240416	8640	-42.48	20240723	4415	12.57	20231206	0.16	N	322180	100	20 억	192789	N	N	N	N
139	20241205	151051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4990	-70	5	-1.38	289409930	57647	53.49	5060	5150	4965	6570	3550	5060	5020.38	0.92	0	-14315	5373	5216	5103	4946	4833	5160	4890	21	1510	100	3540	5	1	20906979	1043	-15.64	5.49	12	0.28	-319.00	909.00	8640	20240723	-42.25	4415	20231206	13.02	8640	-42.25	20240723	4545	9.79	20240416	8640	-42.25	20240723	4415	13.02	20231206	0.16	N	322180	100	20 억	192789	N	N	N	N
140	20241205	141036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5080	20	2	0.40	184960970	36738	34.09	5060	5150	5000	6570	3550	5060	5034.60	0.92	0	-13595	5373	5216	5103	4946	4833	5160	4890	21	1510	100	3540	10	1	20906979	1062	-15.92	5.59	12	0.18	-319.00	909.00	8640	20240723	-41.20	4415	20231206	15.06	8640	-41.20	20240723	4545	11.77	20240416	8640	-41.20	20240723	4415	15.06	20231206	0.16	N	322180	100	20 억	192789	N	N	N	N
141	20241205	131047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5030	-30	5	-0.59	167172110	33205	30.81	5060	5150	5000	6570	3550	5060	5034.55	0.92	0	-15085	5373	5216	5103	4946	4833	5160	4890	21	1510	100	3540	10	1	20906979	1052	-15.77	5.53	12	0.16	-319.00	909.00	8640	20240723	-41.78	4415	20231206	13.93	8640	-41.78	20240723	4545	10.67	20240416	8640	-41.78	20240723	4415	13.93	20231206	0.16	N	322180	100	20 억	192789	N	N	N	N
142	20241205	121046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5050	-10	5	-0.20	153864860	30567	28.36	5060	5150	5000	6570	3550	5060	5033.69	0.92	0	-12875	5373	5216	5103	4946	4833	5160	4890	21	1510	100	3540	10	1	20906979	1056	-15.83	5.56	12	0.15	-319.00	909.00	8640	20240723	-41.55	4415	20231206	14.38	8640	-41.55	20240723	4545	11.11	20240416	8640	-41.55	20240723	4415	14.38	20231206	0.16	N	322180	100	20 억	192789	N	N	N	N
143	20241205	111045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5040	-20	5	-0.40	146921890	29195	27.09	5060	5150	5000	6570	3550	5060	5032.43	0.92	0	-12900	5373	5216	5103	4946	4833	5160	4890	21	1510	100	3540	10	1	20906979	1054	-15.80	5.54	12	0.14	-319.00	909.00	8640	20240723	-41.67	4415	20231206	14.16	8640	-41.67	20240723	4545	10.89	20240416	8640	-41.67	20240723	4415	14.16	20231206	0.16	N	322180	100	20 억	192789	N	N	N	N
144	20241205	101044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5030	-30	5	-0.59	89684960	17792	16.51	5060	5150	5010	6570	3550	5060	5040.75	0.92	0	-2678	5373	5216	5103	4946	4833	5160	4890	21	1510	100	3540	10	1	20906979	1052	-15.77	5.53	12	0.09	-319.00	909.00	8640	20240723	-41.78	4415	20231206	13.93	8640	-41.78	20240723	4545	10.67	20240416	8640	-41.78	20240723	4415	13.93	20231206	0.16	N	322180	100	20 억	192789	N	N	N	N
145	20241205	091050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5020	-40	5	-0.79	11078240	2198	2.04	5060	5080	5020	6570	3550	5060	5040.15	0.92	0	302	5373	5216	5103	4946	4833	5160	4890	21	1510	100	3540	10	1	20906979	1050	-15.74	5.52	12	0.01	-319.00	909.00	8640	20240723	-41.90	4415	20231206	13.70	8640	-41.90	20240723	4545	10.45	20240416	8640	-41.90	20240723	4415	13.70	20231206	0.16	N	322180	100	20 억	192789	N	N	N	N
146	20241204	161026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	-230	5	-4.35	547814630	107774	448.11	5160	5260	4990	6870	3710	5290	5082.78	0.95	0	-6467	5496	5392	5296	5192	5096	5445	5245	21	1580	100	3700	10	1	20906979	1058	-15.86	5.57	12	0.52	-319.00	909.00	8640	20240723	-41.44	4415	20231206	14.61	8640	-41.44	20240723	4545	11.33	20240416	8640	-41.44	20240723	4415	14.61	20231206	0.16	N	322180	100	20 억	199242	N	N	N	N
147	20241204	151028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5070	-220	5	-4.16	542235470	106672	443.52	5160	5260	4990	6870	3710	5290	5082.99	0.95	0	-6220	5496	5392	5296	5192	5096	5445	5245	21	1580	100	3700	10	1	20906979	1060	-15.89	5.58	12	0.51	-319.00	909.00	8640	20240723	-41.32	4415	20231206	14.84	8640	-41.32	20240723	4545	11.55	20240416	8640	-41.32	20240723	4415	14.84	20231206	0.16	N	322180	100	20 억	199242	N	N	N	N
148	20241204	141030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5070	-220	5	-4.16	405465690	79460	330.38	5160	5260	5000	6870	3710	5290	5102.51	0.95	0	-13242	5496	5392	5296	5192	5096	5445	5245	21	1580	100	3700	10	1	20906979	1060	-15.89	5.58	12	0.38	-319.00	909.00	8640	20240723	-41.32	4415	20231206	14.84	8640	-41.32	20240723	4545	11.55	20240416	8640	-41.32	20240723	4415	14.84	20231206	0.16	N	322180	100	20 억	199242	N	N	N	N
149	20241204	131022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5130	-160	5	-3.02	376554240	73788	306.80	5160	5260	5000	6870	3710	5290	5102.91	0.95	0	-12798	5496	5392	5296	5192	5096	5445	5245	21	1580	100	3700	10	1	20906979	1073	-16.08	5.64	12	0.35	-319.00	909.00	8640	20240723	-40.62	4415	20231206	16.19	8640	-40.62	20240723	4545	12.87	20240416	8640	-40.62	20240723	4415	16.19	20231206	0.16	N	322180	100	20 억	199242	N	N	N	N
150	20241204	121018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5040	-250	5	-4.73	318032110	62330	259.16	5160	5260	5000	6870	3710	5290	5102.06	0.95	0	-4198	5496	5392	5296	5192	5096	5445	5245	21	1580	100	3700	10	1	20906979	1054	-15.80	5.54	12	0.30	-319.00	909.00	8640	20240723	-41.67	4415	20231206	14.16	8640	-41.67	20240723	4545	10.89	20240416	8640	-41.67	20240723	4415	14.16	20231206	0.16	N	322180	100	20 억	199242	N	N	N	N
151	20241204	111009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5110	-180	5	-3.40	176928220	34352	142.83	5160	5260	5100	6870	3710	5290	5150.00	0.95	0	-5745	5496	5392	5296	5192	5096	5445	5245	21	1580	100	3700	10	1	20906979	1068	-16.02	5.62	12	0.16	-319.00	909.00	8640	20240723	-40.86	4415	20231206	15.74	8640	-40.86	20240723	4545	12.43	20240416	8640	-40.86	20240723	4415	15.74	20231206	0.16	N	322180	100	20 억	199242	N	N	N	N
152	20241204	101010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5150	-140	5	-2.65	150750760	29239	121.57	5160	5260	5100	6870	3710	5290	5155.30	0.95	0	-4774	5496	5392	5296	5192	5096	5445	5245	21	1580	100	3700	10	1	20906979	1077	-16.14	5.67	12	0.14	-319.00	909.00	8640	20240723	-40.39	4415	20231206	16.65	8640	-40.39	20240723	4545	13.31	20240416	8640	-40.39	20240723	4415	16.65	20231206	0.16	N	322180	100	20 억	199242	N	N	N	N
153	20241204	091032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5230	-60	5	-1.13	21759580	4211	17.51	5160	5240	5120	6870	3710	5290	5164.03	0.95	0	1372	5496	5392	5296	5192	5096	5445	5245	21	1580	100	3700	10	1	20906979	1093	-16.39	5.75	12	0.02	-319.00	909.00	8640	20240723	-39.47	4415	20231206	18.46	8640	-39.47	20240723	4545	15.07	20240416	8640	-39.47	20240723	4415	18.46	20231206	0.16	N	322180	100	20 억	199242	N	N	N	N
154	20241203	161115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5290	40	2	0.76	125412240	23801	58.24	5250	5400	5200	6820	3680	5250	5269.12	0.97	0	-4211	5676	5462	5356	5142	5036	5410	5090	21	1570	100	3670	10	1	20906979	1106	-16.58	5.82	12	0.11	-319.00	909.00	8640	20240723	-38.77	4415	20231206	19.82	8640	-38.77	20240723	4545	16.39	20240416	8640	-38.77	20240723	4415	19.82	20231206	0.16	N	322180	100	20 억	203422	N	N	N	N
155	20241203	151155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5260	10	2	0.19	115266940	21881	53.54	5250	5400	5200	6820	3680	5250	5267.90	0.97	0	-3995	5676	5462	5356	5142	5036	5410	5090	21	1570	100	3670	10	1	20906979	1100	-16.49	5.79	12	0.10	-319.00	909.00	8640	20240723	-39.12	4415	20231206	19.14	8640	-39.12	20240723	4545	15.73	20240416	8640	-39.12	20240723	4415	19.14	20231206	0.16	N	322180	100	20 억	203422	N	N	N	N
156	20241203	141131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5270	20	2	0.38	76260430	14488	35.45	5250	5400	5200	6820	3680	5250	5263.70	0.97	0	-4855	5676	5462	5356	5142	5036	5410	5090	21	1570	100	3670	10	1	20906979	1102	-16.52	5.80	12	0.07	-319.00	909.00	8640	20240723	-39.00	4415	20231206	19.37	8640	-39.00	20240723	4545	15.95	20240416	8640	-39.00	20240723	4415	19.37	20231206	0.16	N	322180	100	20 억	203422	N	N	N	N
157	20241203	131132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5280	30	2	0.57	66593820	12648	30.95	5250	5400	5200	6820	3680	5250	5265.17	0.97	0	-4876	5676	5462	5356	5142	5036	5410	5090	21	1570	100	3670	10	1	20906979	1104	-16.55	5.81	12	0.06	-319.00	909.00	8640	20240723	-38.89	4415	20231206	19.59	8640	-38.89	20240723	4545	16.17	20240416	8640	-38.89	20240723	4415	19.59	20231206	0.16	N	322180	100	20 억	203422	N	N	N	N
158	20241203	121150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5280	30	2	0.57	63262060	12013	29.40	5250	5400	5200	6820	3680	5250	5266.13	0.97	0	-4788	5676	5462	5356	5142	5036	5410	5090	21	1570	100	3670	10	1	20906979	1104	-16.55	5.81	12	0.06	-319.00	909.00	8640	20240723	-38.89	4415	20231206	19.59	8640	-38.89	20240723	4545	16.17	20240416	8640	-38.89	20240723	4415	19.59	20231206	0.16	N	322180	100	20 억	203422	N	N	N	N
159	20241203	111122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5250	0	3	0.00	54940180	10424	25.51	5250	5400	5200	6820	3680	5250	5270.55	0.97	0	-4634	5676	5462	5356	5142	5036	5410	5090	21	1570	100	3670	10	1	20906979	1098	-16.46	5.78	12	0.05	-319.00	909.00	8640	20240723	-39.24	4415	20231206	18.91	8640	-39.24	20240723	4545	15.51	20240416	8640	-39.24	20240723	4415	18.91	20231206	0.16	N	322180	100	20 억	203422	N	N	N	N
160	20241203	101110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5250	0	3	0.00	36440090	6885	16.85	5250	5400	5240	6820	3680	5250	5292.68	0.97	0	-4108	5676	5462	5356	5142	5036	5410	5090	21	1570	100	3670	10	1	20906979	1098	-16.46	5.78	12	0.03	-319.00	909.00	8640	20240723	-39.24	4415	20231206	18.91	8640	-39.24	20240723	4545	15.51	20240416	8640	-39.24	20240723	4415	18.91	20231206	0.16	N	322180	100	20 억	203422	N	N	N	N
161	20241203	091101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5300	50	2	0.95	7793650	1465	3.58	5250	5400	5250	6820	3680	5250	5319.90	0.97	0	-949	5676	5462	5356	5142	5036	5410	5090	21	1570	100	3670	10	1	20906979	1108	-16.61	5.83	12	0.01	-319.00	909.00	8640	20240723	-38.66	4415	20231206	20.05	8640	-38.66	20240723	4545	16.61	20240416	8640	-38.66	20240723	4415	20.05	20231206	0.16	N	322180	100	20 억	203422	N	N	N	N
162	20241202	161042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5250	-260	5	-4.72	218639550	40820	87.47	5510	5570	5250	7160	3860	5510	5356.19	1.01	0	-7239	5756	5632	5566	5442	5376	5600	5410	21	1650	100	3850	10	1	20906979	1098	-16.46	5.78	12	0.20	-319.00	909.00	8640	20240723	-39.24	4415	20231206	18.91	8640	-39.24	20240723	4545	15.51	20240416	8640	-39.24	20240723	4415	18.91	20231206	0.16	N	322180	100	20 억	210661	N	N	N	N
163	20241202	151232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5300	-210	5	-3.81	192213410	35791	76.69	5510	5570	5280	7160	3860	5510	5370.44	1.01	0	-7006	5756	5632	5566	5442	5376	5600	5410	21	1650	100	3850	10	1	20906979	1108	-16.61	5.83	12	0.17	-319.00	909.00	8640	20240723	-38.66	4415	20231206	20.05	8640	-38.66	20240723	4545	16.61	20240416	8640	-38.66	20240723	4415	20.05	20231206	0.16	N	322180	100	20 억	210661	N	N	N	N
164	20241202	141129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5320	-190	5	-3.45	162474180	30187	64.68	5510	5570	5300	7160	3860	5510	5382.26	1.01	0	-4344	5756	5632	5566	5442	5376	5600	5410	21	1650	100	3850	10	1	20906979	1112	-16.68	5.85	12	0.14	-319.00	909.00	8640	20240723	-38.43	4415	20231206	20.50	8640	-38.43	20240723	4545	17.05	20240416	8640	-38.43	20240723	4415	20.50	20231206	0.16	N	322180	100	20 억	210661	N	N	N	N
165	20241202	131058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5320	-190	5	-3.45	140438960	26039	55.79	5510	5570	5300	7160	3860	5510	5393.41	1.01	0	-4040	5756	5632	5566	5442	5376	5600	5410	21	1650	100	3850	10	1	20906979	1112	-16.68	5.85	12	0.12	-319.00	909.00	8640	20240723	-38.43	4415	20231206	20.50	8640	-38.43	20240723	4545	17.05	20240416	8640	-38.43	20240723	4415	20.50	20231206	0.16	N	322180	100	20 억	210661	N	N	N	N
166	20241202	121124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5320	-190	5	-3.45	126073120	23338	50.01	5510	5570	5300	7160	3860	5510	5402.05	1.01	0	-3009	5756	5632	5566	5442	5376	5600	5410	21	1650	100	3850	10	1	20906979	1112	-16.68	5.85	12	0.11	-319.00	909.00	8640	20240723	-38.43	4415	20231206	20.50	8640	-38.43	20240723	4545	17.05	20240416	8640	-38.43	20240723	4415	20.50	20231206	0.16	N	322180	100	20 억	210661	N	N	N	N
167	20241202	111025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5380	-130	5	-2.36	93705420	17251	36.96	5510	5570	5330	7160	3860	5510	5431.88	1.01	0	-2641	5756	5632	5566	5442	5376	5600	5410	21	1650	100	3850	10	1	20906979	1125	-16.87	5.92	12	0.08	-319.00	909.00	8640	20240723	-37.73	4415	20231206	21.86	8640	-37.73	20240723	4545	18.37	20240416	8640	-37.73	20240723	4415	21.86	20231206	0.16	N	322180	100	20 억	210661	N	N	N	N
168	20241202	101034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5370	-140	5	-2.54	65494340	11998	25.71	5510	5570	5370	7160	3860	5510	5458.77	1.01	0	-3899	5756	5632	5566	5442	5376	5600	5410	21	1650	100	3850	10	1	20906979	1123	-16.83	5.91	12	0.06	-319.00	909.00	8640	20240723	-37.85	4415	20231206	21.63	8640	-37.85	20240723	4545	18.15	20240416	8640	-37.85	20240723	4415	21.63	20231206	0.16	N	322180	100	20 억	210661	N	N	N	N
169	20241202	091029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5530	20	2	0.36	11413760	2077	4.45	5510	5570	5490	7160	3860	5510	5495.31	1.01	0	829	5756	5632	5566	5442	5376	5600	5410	21	1650	100	3850	10	1	20906979	1156	-17.34	6.08	12	0.01	-319.00	909.00	8640	20240723	-36.00	4415	20231206	25.25	8640	-36.00	20240723	4545	21.67	20240416	8640	-36.00	20240723	4415	25.25	20231206	0.16	N	322180	100	20 억	210661	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History