KissMeData/450520/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3840	180	2	4.92	913622710	240739	98.81	3740	3895	3680	4755	2565	3660	3796.55	1.37	-5297	-3796	3866	3762	3696	3592	3526	3730	3560	74	1095	500	2260	5	1	14704578	565	10.11	1.23	12	1.64	380.00	3128.00	10961	20240118	-64.97	2735	20241121	40.40	10961	-64.97	20240118	2735	40.40	20241121	32850	-88.31	20240118	2735	40.40	20241121	4.91	N	450520	500	73 억	201387	N	N	N	N
3	20241231	151350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3840	180	2	4.92	913622710	240739	98.81	3740	3895	3680	4755	2565	3660	3796.55	1.37	-5297	-3796	3866	3762	3696	3592	3526	3730	3560	74	1095	500	2260	5	1	14704578	565	10.11	1.23	12	1.64	380.00	3128.00	10961	20240118	-64.97	2735	20241121	40.40	10961	-64.97	20240118	2735	40.40	20241121	32850	-88.31	20240118	2735	40.40	20241121	4.91	N	450520	500	73 억	201387	N	N	N	N
4	20241231	141358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3840	180	2	4.92	913622710	240739	98.81	3740	3895	3680	4755	2565	3660	3796.55	1.37	-5297	-3796	3866	3762	3696	3592	3526	3730	3560	74	1095	500	2260	5	1	14704578	565	10.11	1.23	12	1.64	380.00	3128.00	10961	20240118	-64.97	2735	20241121	40.40	10961	-64.97	20240118	2735	40.40	20241121	32850	-88.31	20240118	2735	40.40	20241121	4.91	N	450520	500	73 억	201387	N	N	N	N
5	20241231	131406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3840	180	2	4.92	913622710	240739	98.81	3740	3895	3680	4755	2565	3660	3796.55	1.37	-5297	-3796	3866	3762	3696	3592	3526	3730	3560	74	1095	500	2260	5	1	14704578	565	10.11	1.23	12	1.64	380.00	3128.00	10961	20240118	-64.97	2735	20241121	40.40	10961	-64.97	20240118	2735	40.40	20241121	32850	-88.31	20240118	2735	40.40	20241121	4.91	N	450520	500	73 억	201387	N	N	N	N
6	20241231	121404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3840	180	2	4.92	913622710	240739	98.81	3740	3895	3680	4755	2565	3660	3796.55	1.37	-5297	-3796	3866	3762	3696	3592	3526	3730	3560	74	1095	500	2260	5	1	14704578	565	10.11	1.23	12	1.64	380.00	3128.00	10961	20240118	-64.97	2735	20241121	40.40	10961	-64.97	20240118	2735	40.40	20241121	32850	-88.31	20240118	2735	40.40	20241121	4.91	N	450520	500	73 억	201387	N	N	N	N
7	20241231	111404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3840	180	2	4.92	913622710	240739	98.81	3740	3895	3680	4755	2565	3660	3796.55	1.37	-5297	-3796	3866	3762	3696	3592	3526	3730	3560	74	1095	500	2260	5	1	14704578	565	10.11	1.23	12	1.64	380.00	3128.00	10961	20240118	-64.97	2735	20241121	40.40	10961	-64.97	20240118	2735	40.40	20241121	32850	-88.31	20240118	2735	40.40	20241121	4.91	N	450520	500	73 억	201387	N	N	N	N
8	20241231	101357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3840	180	2	4.92	913622710	240739	98.81	3740	3895	3680	4755	2565	3660	3796.55	1.37	-5297	-3796	3866	3762	3696	3592	3526	3730	3560	74	1095	500	2260	5	1	14704578	565	10.11	1.23	12	1.64	380.00	3128.00	10961	20240118	-64.97	2735	20241121	40.40	10961	-64.97	20240118	2735	40.40	20241121	32850	-88.31	20240118	2735	40.40	20241121	4.91	N	450520	500	73 억	201387	N	N	N	N
9	20241231	091400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3840	180	2	4.92	913622710	240739	98.81	3740	3895	3680	4755	2565	3660	3796.55	1.37	-5297	-3796	3866	3762	3696	3592	3526	3730	3560	74	1095	500	2260	5	1	14704578	565	10.11	1.23	12	1.64	380.00	3128.00	10961	20240118	-64.97	2735	20241121	40.40	10961	-64.97	20240118	2735	40.40	20241121	32850	-88.31	20240118	2735	40.40	20241121	4.91	N	450520	500	73 억	201387	N	N	N	N
10	20241230	161351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3840	180	2	4.92	898541040	236782	97.18	3740	3895	3680	4755	2565	3660	3796.55	1.41	0	-3796	3866	3762	3696	3592	3526	3730	3560	74	1095	500	2260	5	1	14704578	565	10.11	1.23	12	1.61	380.00	3128.00	10961	20240118	-64.97	2735	20241121	40.40	10961	-64.97	20240118	2735	40.40	20241121	32850	-88.31	20240118	2735	40.40	20241121	4.91	N	450520	500	73 억	206684	N	N	N	N
11	20241230	151400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3805	145	2	3.96	871035775	229605	94.24	3740	3895	3680	4755	2565	3660	3795.43	1.41	0	-1998	3866	3762	3696	3592	3526	3730	3560	74	1095	500	2260	5	1	14704578	560	10.01	1.22	12	1.56	380.00	3128.00	10961	20240118	-65.29	2735	20241121	39.12	10961	-65.29	20240118	2735	39.12	20241121	32850	-88.42	20240118	2735	39.12	20241121	4.91	N	450520	500	73 억	206684	N	N	N	N
12	20241230	141400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3835	175	2	4.78	767775650	202536	83.13	3740	3895	3680	4755	2565	3660	3792.81	1.41	0	-5707	3866	3762	3696	3592	3526	3730	3560	74	1095	500	2260	5	1	14704578	564	10.09	1.23	12	1.38	380.00	3128.00	10961	20240118	-65.01	2735	20241121	40.22	10961	-65.01	20240118	2735	40.22	20241121	32850	-88.33	20240118	2735	40.22	20241121	4.91	N	450520	500	73 억	206684	N	N	N	N
13	20241230	131402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3880	220	2	6.01	659219975	174276	71.53	3740	3880	3680	4755	2565	3660	3784.80	1.41	0	-2242	3866	3762	3696	3592	3526	3730	3560	74	1095	500	2260	5	1	14704578	571	10.21	1.24	12	1.19	380.00	3128.00	10961	20240118	-64.60	2735	20241121	41.86	10961	-64.60	20240118	2735	41.86	20241121	32850	-88.19	20240118	2735	41.86	20241121	4.91	N	450520	500	73 억	206684	N	N	N	N
14	20241230	121356	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3780	120	2	3.28	483379905	128540	52.76	3740	3835	3680	4755	2565	3660	3762.98	1.41	0	-12305	3866	3762	3696	3592	3526	3730	3560	74	1095	500	2260	5	1	14704578	556	9.95	1.21	12	0.87	380.00	3128.00	10961	20240118	-65.51	2735	20241121	38.21	10961	-65.51	20240118	2735	38.21	20241121	32850	-88.49	20240118	2735	38.21	20241121	4.91	N	450520	500	73 억	206684	N	N	N	N
15	20241230	111354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3765	105	2	2.87	378080445	100836	41.39	3740	3820	3680	4755	2565	3660	3752.25	1.41	0	-4434	3866	3762	3696	3592	3526	3730	3560	74	1095	500	2260	5	1	14704578	554	9.91	1.20	12	0.69	380.00	3128.00	10961	20240118	-65.65	2735	20241121	37.66	10961	-65.65	20240118	2735	37.66	20241121	32850	-88.54	20240118	2735	37.66	20241121	4.91	N	450520	500	73 억	206684	N	N	N	N
16	20241230	101356	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3765	105	2	2.87	321550045	85841	35.23	3740	3820	3680	4755	2565	3660	3749.04	1.41	0	-1306	3866	3762	3696	3592	3526	3730	3560	74	1095	500	2260	5	1	14704578	554	9.91	1.20	12	0.58	380.00	3128.00	10961	20240118	-65.65	2735	20241121	37.66	10961	-65.65	20240118	2735	37.66	20241121	32850	-88.54	20240118	2735	37.66	20241121	4.91	N	450520	500	73 억	206684	N	N	N	N
17	20241230	091400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3740	80	2	2.19	141780725	38139	15.65	3740	3770	3680	4755	2565	3660	3722.47	1.41	0	7542	3866	3762	3696	3592	3526	3730	3560	74	1095	500	2260	5	1	14704578	550	9.84	1.20	12	0.26	380.00	3128.00	10961	20240118	-65.88	2735	20241121	36.75	10961	-65.88	20240118	2735	36.75	20241121	32850	-88.61	20240118	2735	36.75	20241121	4.91	N	450520	500	73 억	206684	N	N	N	N
18	20241227	161352	57	100.00	KOSDAQ		N	N	N	N	N	3660	-185	5	-4.81	888443510	239484	86.40	3760	3800	3630	4995	2695	3845	3710.19	1.18	0	33688	4121	3982	3891	3752	3661	3937	3707	74	1150	500	2380	5	1	14704578	538	9.63	1.17	12	1.63	380.00	3128.00	10961	20240118	-66.61	2735	20241121	33.82	10961	-66.61	20240118	2735	33.82	20241121	32850	-88.86	20240118	2735	33.82	20241121	4.90	N	450520	500	73 억	172993	N	N	N	N
19	20241227	151351	57	100.00	KOSDAQ		N	N	N	N	N	3705	-140	5	-3.64	850604250	229169	82.68	3760	3800	3630	4995	2695	3845	3711.69	1.18	0	32697	4121	3982	3891	3752	3661	3937	3707	74	1150	500	2380	5	1	14704578	545	9.75	1.18	12	1.56	380.00	3128.00	10961	20240118	-66.20	2735	20241121	35.47	10961	-66.20	20240118	2735	35.47	20241121	32850	-88.72	20240118	2735	35.47	20241121	4.90	N	450520	500	73 억	172993	N	N	N	N
20	20241227	141353	57	100.00	KOSDAQ		N	N	N	N	N	3665	-180	5	-4.68	808228185	217697	78.54	3760	3800	3630	4995	2695	3845	3712.63	1.18	0	31582	4121	3982	3891	3752	3661	3937	3707	74	1150	500	2380	5	1	14704578	539	9.64	1.17	12	1.48	380.00	3128.00	10961	20240118	-66.56	2735	20241121	34.00	10961	-66.56	20240118	2735	34.00	20241121	32850	-88.84	20240118	2735	34.00	20241121	4.90	N	450520	500	73 억	172993	N	N	N	N
21	20241227	131352	57	100.00	KOSDAQ		N	N	N	N	N	3700	-145	5	-3.77	657733850	176782	63.78	3760	3800	3650	4995	2695	3845	3720.59	1.18	0	24400	4121	3982	3891	3752	3661	3937	3707	74	1150	500	2380	5	1	14704578	544	9.74	1.18	12	1.20	380.00	3128.00	10961	20240118	-66.24	2735	20241121	35.28	10961	-66.24	20240118	2735	35.28	20241121	32850	-88.74	20240118	2735	35.28	20241121	4.90	N	450520	500	73 억	172993	N	N	N	N
22	20241227	121353	57	100.00	KOSDAQ		N	N	N	N	N	3650	-195	5	-5.07	618551785	166166	59.95	3760	3800	3650	4995	2695	3845	3722.49	1.18	0	24712	4121	3982	3891	3752	3661	3937	3707	74	1150	500	2380	5	1	14704578	537	9.61	1.17	12	1.13	380.00	3128.00	10961	20240118	-66.70	2735	20241121	33.46	10961	-66.70	20240118	2735	33.46	20241121	32850	-88.89	20240118	2735	33.46	20241121	4.90	N	450520	500	73 억	172993	N	N	N	N
23	20241227	111351	57	100.00	KOSDAQ		N	N	N	N	N	3685	-160	5	-4.16	435382250	116271	41.95	3760	3800	3670	4995	2695	3845	3744.55	1.18	0	11728	4121	3982	3891	3752	3661	3937	3707	74	1150	500	2380	5	1	14704578	542	9.70	1.18	12	0.79	380.00	3128.00	10961	20240118	-66.38	2735	20241121	34.73	10961	-66.38	20240118	2735	34.73	20241121	32850	-88.78	20240118	2735	34.73	20241121	4.90	N	450520	500	73 억	172993	N	N	N	N
24	20241227	101351	57	100.00	KOSDAQ		N	N	N	N	N	3795	-50	5	-1.30	300693285	80060	28.88	3760	3800	3705	4995	2695	3845	3755.85	1.18	0	7147	4121	3982	3891	3752	3661	3937	3707	74	1150	500	2380	5	1	14704578	558	9.99	1.21	12	0.54	380.00	3128.00	10961	20240118	-65.38	2735	20241121	38.76	10961	-65.38	20240118	2735	38.76	20241121	32850	-88.45	20240118	2735	38.76	20241121	4.90	N	450520	500	73 억	172993	N	N	N	N
25	20241227	091355	57	100.00	KOSDAQ		N	N	N	N	N	3760	-85	5	-2.21	107150105	28471	10.27	3760	3800	3750	4995	2695	3845	3763.48	1.18	0	4875	4121	3982	3891	3752	3661	3937	3707	74	1150	500	2380	5	1	14704578	553	9.89	1.20	12	0.19	380.00	3128.00	10961	20240118	-65.70	2735	20241121	37.48	10961	-65.70	20240118	2735	37.48	20241121	32850	-88.55	20240118	2735	37.48	20241121	4.90	N	450520	500	73 억	172993	N	N	N	N
26	20241226	161345	57	100.00	KOSDAQ		N	N	N	N	N	3845	-65	5	-1.66	1054638240	271507	79.02	3920	4030	3800	5080	2740	3910	3884.42	1.10	0	10828	4416	4162	4031	3777	3646	4097	3712	74	1170	500	2420	5	1	14704578	565	10.12	1.23	12	1.85	380.00	3128.00	10961	20240118	-64.92	2735	20241121	40.59	10961	-64.92	20240118	2735	40.59	20241121	32850	-88.30	20240118	2735	40.59	20241121	4.98	N	450520	500	73 억	161799	N	N	N	N
27	20241226	151342	57	100.00	KOSDAQ		N	N	N	N	N	3835	-75	5	-1.92	997934330	256742	74.73	3920	4030	3800	5080	2740	3910	3886.85	1.10	0	5554	4416	4162	4031	3777	3646	4097	3712	74	1170	500	2420	5	1	14704578	564	10.09	1.23	12	1.75	380.00	3128.00	10961	20240118	-65.01	2735	20241121	40.22	10961	-65.01	20240118	2735	40.22	20241121	32850	-88.33	20240118	2735	40.22	20241121	4.98	N	450520	500	73 억	161799	N	N	N	N
28	20241226	141341	57	100.00	KOSDAQ		N	N	N	N	N	3860	-50	5	-1.28	827574525	212265	61.78	3920	4030	3800	5080	2740	3910	3898.74	1.10	0	-13552	4416	4162	4031	3777	3646	4097	3712	74	1170	500	2420	5	1	14704578	568	10.16	1.23	12	1.44	380.00	3128.00	10961	20240118	-64.78	2735	20241121	41.13	10961	-64.78	20240118	2735	41.13	20241121	32850	-88.25	20240118	2735	41.13	20241121	4.98	N	450520	500	73 억	161799	N	N	N	N
29	20241226	131342	57	100.00	KOSDAQ		N	N	N	N	N	3925	15	2	0.38	686699005	175793	51.17	3920	4030	3800	5080	2740	3910	3906.28	1.10	0	-24494	4416	4162	4031	3777	3646	4097	3712	74	1170	500	2420	5	1	14704578	577	10.33	1.25	12	1.20	380.00	3128.00	10961	20240118	-64.19	2735	20241121	43.51	10961	-64.19	20240118	2735	43.51	20241121	32850	-88.05	20240118	2735	43.51	20241121	4.98	N	450520	500	73 억	161799	N	N	N	N
30	20241226	121339	57	100.00	KOSDAQ		N	N	N	N	N	3910	0	3	0.00	650867325	166630	48.50	3920	4030	3800	5080	2740	3910	3906.05	1.10	0	-22620	4416	4162	4031	3777	3646	4097	3712	74	1170	500	2420	5	1	14704578	575	10.29	1.25	12	1.13	380.00	3128.00	10961	20240118	-64.33	2735	20241121	42.96	10961	-64.33	20240118	2735	42.96	20241121	32850	-88.10	20240118	2735	42.96	20241121	4.98	N	450520	500	73 억	161799	N	N	N	N
31	20241226	111338	57	100.00	KOSDAQ		N	N	N	N	N	3935	25	2	0.64	574381395	147079	42.81	3920	4030	3800	5080	2740	3910	3905.24	1.10	0	-18211	4416	4162	4031	3777	3646	4097	3712	74	1170	500	2420	5	1	14704578	579	10.36	1.26	12	1.00	380.00	3128.00	10961	20240118	-64.10	2735	20241121	43.88	10961	-64.10	20240118	2735	43.88	20241121	32850	-88.02	20240118	2735	43.88	20241121	4.98	N	450520	500	73 억	161799	N	N	N	N
32	20241226	101341	57	100.00	KOSDAQ		N	N	N	N	N	3875	-35	5	-0.90	324725520	84050	24.46	3920	3960	3800	5080	2740	3910	3863.11	1.10	0	-7167	4416	4162	4031	3777	3646	4097	3712	74	1170	500	2420	5	1	14704578	570	10.20	1.24	12	0.57	380.00	3128.00	10961	20240118	-64.65	2735	20241121	41.68	10961	-64.65	20240118	2735	41.68	20241121	32850	-88.20	20240118	2735	41.68	20241121	4.98	N	450520	500	73 억	161799	N	N	N	N
33	20241226	091337	57	100.00	KOSDAQ		N	N	N	N	N	3830	-80	5	-2.05	135843090	35092	10.21	3920	3960	3825	5080	2740	3910	3870.30	1.10	0	1761	4416	4162	4031	3777	3646	4097	3712	74	1170	500	2420	5	1	14704578	563	10.08	1.22	12	0.24	380.00	3128.00	10961	20240118	-65.06	2735	20241121	40.04	10961	-65.06	20240118	2735	40.04	20241121	32850	-88.34	20240118	2735	40.04	20241121	4.98	N	450520	500	73 억	161799	N	N	N	N
34	20241224	161339	57	100.00	KOSDAQ		N	N	N	N	N	3910	-320	5	-7.57	1377222235	340105	77.31	4275	4285	3900	5490	2965	4230	4050.80	1.01	0	10563	4566	4397	4256	4087	3946	4327	4017	74	1260	500	2620	5	1	14704578	575	10.29	1.25	12	2.31	380.00	3128.00	10961	20240118	-64.33	2735	20241121	42.96	10961	-64.33	20240118	2735	42.96	20241121	32850	-88.10	20240118	2735	42.96	20241121	4.95	N	450520	500	73 억	148098	N	N	N	N
35	20241224	151339	57	100.00	KOSDAQ		N	N	N	N	N	3960	-270	5	-6.38	1240386970	305160	69.37	4275	4285	3900	5490	2965	4230	4064.55	1.01	0	-4820	4566	4397	4256	4087	3946	4327	4017	74	1260	500	2620	5	1	14704578	582	10.42	1.27	12	2.08	380.00	3128.00	10961	20240118	-63.87	2735	20241121	44.79	10961	-63.87	20240118	2735	44.79	20241121	32850	-87.95	20240118	2735	44.79	20241121	4.95	N	450520	500	73 억	148098	N	N	N	N
36	20241224	141336	57	100.00	KOSDAQ		N	N	N	N	N	4010	-220	5	-5.20	1029502800	251940	57.27	4275	4285	3985	5490	2965	4230	4086.13	1.01	0	-16896	4566	4397	4256	4087	3946	4327	4017	74	1260	500	2620	5	1	14704578	590	10.55	1.28	12	1.71	380.00	3128.00	10961	20240118	-63.42	2735	20241121	46.62	10961	-63.42	20240118	2735	46.62	20241121	32850	-87.79	20240118	2735	46.62	20241121	4.95	N	450520	500	73 억	148098	N	N	N	N
37	20241224	131338	57	100.00	KOSDAQ		N	N	N	N	N	4020	-210	5	-4.96	938226190	229228	52.11	4275	4285	3985	5490	2965	4230	4092.80	1.01	0	-19979	4566	4397	4256	4087	3946	4327	4017	74	1260	500	2620	5	1	14704578	591	10.58	1.29	12	1.56	380.00	3128.00	10961	20240118	-63.32	2735	20241121	46.98	10961	-63.32	20240118	2735	46.98	20241121	32850	-87.76	20240118	2735	46.98	20241121	4.95	N	450520	500	73 억	148098	N	N	N	N
38	20241224	121340	57	100.00	KOSDAQ		N	N	N	N	N	4030	-200	5	-4.73	891338330	217593	49.46	4275	4285	3985	5490	2965	4230	4096.17	1.01	0	-17258	4566	4397	4256	4087	3946	4327	4017	74	1260	500	2620	5	1	14704578	593	10.61	1.29	12	1.48	380.00	3128.00	10961	20240118	-63.23	2735	20241121	47.35	10961	-63.23	20240118	2735	47.35	20241121	32850	-87.73	20240118	2735	47.35	20241121	4.95	N	450520	500	73 억	148098	N	N	N	N
39	20241224	111339	57	100.00	KOSDAQ		N	N	N	N	N	4040	-190	5	-4.49	684921475	166137	37.77	4275	4285	4025	5490	2965	4230	4122.44	1.01	0	-23758	4566	4397	4256	4087	3946	4327	4017	74	1260	500	2620	5	1	14704578	594	10.63	1.29	12	1.13	380.00	3128.00	10961	20240118	-63.14	2735	20241121	47.71	10961	-63.14	20240118	2735	47.71	20241121	32850	-87.70	20240118	2735	47.71	20241121	4.95	N	450520	500	73 억	148098	N	N	N	N
40	20241224	101338	57	100.00	KOSDAQ		N	N	N	N	N	4035	-195	5	-4.61	626888085	151782	34.50	4275	4285	4025	5490	2965	4230	4129.99	1.01	0	-19594	4566	4397	4256	4087	3946	4327	4017	74	1260	500	2620	5	1	14704578	593	10.62	1.29	12	1.03	380.00	3128.00	10961	20240118	-63.19	2735	20241121	47.53	10961	-63.19	20240118	2735	47.53	20241121	32850	-87.72	20240118	2735	47.53	20241121	4.95	N	450520	500	73 억	148098	N	N	N	N
41	20241224	091345	57	100.00	KOSDAQ		N	N	N	N	N	4225	-5	5	-0.12	129823340	30910	7.03	4275	4285	4135	5490	2965	4230	4199.75	1.01	0	-8472	4566	4397	4256	4087	3946	4327	4017	74	1260	500	2620	5	1	14704578	621	11.12	1.35	12	0.21	380.00	3128.00	10961	20240118	-61.45	2735	20241121	54.48	10961	-61.45	20240118	2735	54.48	20241121	32850	-87.14	20240118	2735	54.48	20241121	4.95	N	450520	500	73 억	148098	N	N	N	N
42	20241223	161329	57	100.00	KOSDAQ		N	N	N	N	N	4230	40	2	0.95	1809627300	425775	52.97	4305	4425	4115	5440	2935	4190	4250.71	0.92	0	12378	4870	4530	4360	4020	3850	4445	3935	74	1250	500	2590	5	1	14704578	622	11.13	1.35	12	2.90	380.00	3128.00	10961	20240118	-61.41	2735	20241121	54.66	10961	-61.41	20240118	2735	54.66	20241121	32850	-87.12	20240118	2735	54.66	20241121	4.80	N	450520	500	73 억	135763	N	N	N	N
43	20241223	151332	57	100.00	KOSDAQ		N	N	N	N	N	4215	25	2	0.60	1712416370	402788	50.11	4305	4425	4115	5440	2935	4190	4251.79	0.92	0	8955	4870	4530	4360	4020	3850	4445	3935	74	1250	500	2590	5	1	14704578	620	11.09	1.35	12	2.74	380.00	3128.00	10961	20240118	-61.55	2735	20241121	54.11	10961	-61.55	20240118	2735	54.11	20241121	32850	-87.17	20240118	2735	54.11	20241121	4.80	N	450520	500	73 억	135763	N	N	N	N
44	20241223	141328	57	100.00	KOSDAQ		N	N	N	N	N	4290	100	2	2.39	1500017335	352739	43.89	4305	4425	4115	5440	2935	4190	4252.93	0.92	0	-1729	4870	4530	4360	4020	3850	4445	3935	74	1250	500	2590	5	1	14704578	631	11.29	1.37	12	2.40	380.00	3128.00	10961	20240118	-60.86	2735	20241121	56.86	10961	-60.86	20240118	2735	56.86	20241121	32850	-86.94	20240118	2735	56.86	20241121	4.80	N	450520	500	73 억	135763	N	N	N	N
45	20241223	131327	57	100.00	KOSDAQ		N	N	N	N	N	4225	35	2	0.84	1367058575	321572	40.01	4305	4425	4115	5440	2935	4190	4251.66	0.92	0	-91	4870	4530	4360	4020	3850	4445	3935	74	1250	500	2590	5	1	14704578	621	11.12	1.35	12	2.19	380.00	3128.00	10961	20240118	-61.45	2735	20241121	54.48	10961	-61.45	20240118	2735	54.48	20241121	32850	-87.14	20240118	2735	54.48	20241121	4.80	N	450520	500	73 억	135763	N	N	N	N
46	20241223	121331	57	100.00	KOSDAQ		N	N	N	N	N	4235	45	2	1.07	1245834995	292880	36.44	4305	4425	4115	5440	2935	4190	4254.29	0.92	0	11797	4870	4530	4360	4020	3850	4445	3935	74	1250	500	2590	5	1	14704578	623	11.14	1.35	12	1.99	380.00	3128.00	10961	20240118	-61.36	2735	20241121	54.84	10961	-61.36	20240118	2735	54.84	20241121	32850	-87.11	20240118	2735	54.84	20241121	4.80	N	450520	500	73 억	135763	N	N	N	N
47	20241223	111326	57	100.00	KOSDAQ		N	N	N	N	N	4190	0	3	0.00	1132554055	265736	33.06	4305	4425	4115	5440	2935	4190	4262.64	0.92	0	9987	4870	4530	4360	4020	3850	4445	3935	74	1250	500	2590	5	1	14704578	616	11.03	1.34	12	1.81	380.00	3128.00	10961	20240118	-61.77	2735	20241121	53.20	10961	-61.77	20240118	2735	53.20	20241121	32850	-87.25	20240118	2735	53.20	20241121	4.80	N	450520	500	73 억	135763	N	N	N	N
48	20241223	101319	57	100.00	KOSDAQ		N	N	N	N	N	4255	65	2	1.55	853139685	199022	24.76	4305	4425	4190	5440	2935	4190	4287.90	0.92	0	20656	4870	4530	4360	4020	3850	4445	3935	74	1250	500	2590	5	1	14704578	626	11.20	1.36	12	1.35	380.00	3128.00	10961	20240118	-61.18	2735	20241121	55.58	10961	-61.18	20240118	2735	55.58	20241121	32850	-87.05	20240118	2735	55.58	20241121	4.80	N	450520	500	73 억	135763	N	N	N	N
49	20241223	091326	57	100.00	KOSDAQ		N	N	N	N	N	4320	130	2	3.10	429739555	99169	12.34	4305	4425	4270	5440	2935	4190	4337.13	0.92	0	22643	4870	4530	4360	4020	3850	4445	3935	74	1250	500	2590	5	1	14704578	635	11.37	1.38	12	0.67	380.00	3128.00	10961	20240118	-60.59	2735	20241121	57.95	10961	-60.59	20240118	2735	57.95	20241121	32850	-86.85	20240118	2735	57.95	20241121	4.80	N	450520	500	73 억	135763	N	N	N	N
50	20241220	161320	57	100.00	KOSDAQ		N	N	N	N	N	4190	-525	5	-11.13	3439497690	785350	18.01	4605	4700	4190	6120	3305	4715	4380.51	0.61	0	47929	5398	5056	4628	4286	3858	5227	4457	74	1405	500	2920	5	1	14704578	616	11.03	1.34	12	5.34	380.00	3128.00	10961	20240118	-61.77	2735	20241121	53.20	10961	-61.77	20240118	2735	53.20	20241121	32850	-87.25	20240118	2735	53.20	20241121	4.57	N	450520	500	73 억	89947	N	N	N	N
51	20241220	151324	57	100.00	KOSDAQ		N	N	N	N	N	4225	-490	5	-10.39	3208943970	730505	16.75	4605	4700	4220	6120	3305	4715	4392.72	0.61	0	25400	5398	5056	4628	4286	3858	5227	4457	74	1405	500	2920	5	1	14704578	621	11.12	1.35	12	4.97	380.00	3128.00	10961	20240118	-61.45	2735	20241121	54.48	10961	-61.45	20240118	2735	54.48	20241121	32850	-87.14	20240118	2735	54.48	20241121	4.57	N	450520	500	73 억	89947	N	N	N	N
52	20241220	141321	57	100.00	KOSDAQ		N	N	N	N	N	4275	-440	5	-9.33	2930799245	665127	15.25	4605	4700	4235	6120	3305	4715	4406.32	0.61	0	19023	5398	5056	4628	4286	3858	5227	4457	74	1405	500	2920	5	1	14704578	629	11.25	1.37	12	4.52	380.00	3128.00	10961	20240118	-61.00	2735	20241121	56.31	10961	-61.00	20240118	2735	56.31	20241121	32850	-86.99	20240118	2735	56.31	20241121	4.57	N	450520	500	73 억	89947	N	N	N	N
53	20241220	131321	57	100.00	KOSDAQ		N	N	N	N	N	4235	-480	5	-10.18	2667808540	603646	13.84	4605	4700	4235	6120	3305	4715	4419.44	0.61	0	9982	5398	5056	4628	4286	3858	5227	4457	74	1405	500	2920	5	1	14704578	623	11.14	1.35	12	4.11	380.00	3128.00	10961	20240118	-61.36	2735	20241121	54.84	10961	-61.36	20240118	2735	54.84	20241121	32850	-87.11	20240118	2735	54.84	20241121	4.57	N	450520	500	73 억	89947	N	N	N	N
54	20241220	121318	57	100.00	KOSDAQ		N	N	N	N	N	4275	-440	5	-9.33	2452447885	553294	12.69	4605	4700	4245	6120	3305	4715	4432.39	0.61	0	1144	5398	5056	4628	4286	3858	5227	4457	74	1405	500	2920	5	1	14704578	629	11.25	1.37	12	3.76	380.00	3128.00	10961	20240118	-61.00	2735	20241121	56.31	10961	-61.00	20240118	2735	56.31	20241121	32850	-86.99	20240118	2735	56.31	20241121	4.57	N	450520	500	73 억	89947	N	N	N	N
55	20241220	111318	57	100.00	KOSDAQ		N	N	N	N	N	4340	-375	5	-7.95	2149521110	482838	11.07	4605	4700	4340	6120	3305	4715	4451.79	0.61	0	3890	5398	5056	4628	4286	3858	5227	4457	74	1405	500	2920	5	1	14704578	638	11.42	1.39	12	3.28	380.00	3128.00	10961	20240118	-60.41	2735	20241121	58.68	10961	-60.41	20240118	2735	58.68	20241121	32850	-86.79	20240118	2735	58.68	20241121	4.57	N	450520	500	73 억	89947	N	N	N	N
56	20241220	101319	57	100.00	KOSDAQ		N	N	N	N	N	4380	-335	5	-7.10	1817195085	406862	9.33	4605	4700	4375	6120	3305	4715	4466.30	0.61	0	24954	5398	5056	4628	4286	3858	5227	4457	74	1405	500	2920	5	1	14704578	644	11.53	1.40	12	2.77	380.00	3128.00	10961	20240118	-60.04	2735	20241121	60.15	10961	-60.04	20240118	2735	60.15	20241121	32850	-86.67	20240118	2735	60.15	20241121	4.57	N	450520	500	73 억	89947	N	N	N	N
57	20241220	091321	57	100.00	KOSDAQ		N	N	N	N	N	4450	-265	5	-5.62	890804860	196603	4.51	4605	4700	4435	6120	3305	4715	4530.88	0.61	0	26915	5398	5056	4628	4286	3858	5227	4457	74	1405	500	2920	5	1	14704578	654	11.71	1.42	12	1.34	380.00	3128.00	10961	20240118	-59.40	2735	20241121	62.71	10961	-59.40	20240118	2735	62.71	20241121	32850	-86.45	20240118	2735	62.71	20241121	4.57	N	450520	500	73 억	89947	N	N	N	N
58	20241219	161314	57	100.00	KOSDAQ		N	N	N	N	N	4715	290	2	6.55	20667595145	4321978	473.09	4310	4970	4200	5750	3100	4425	4782.10	0.77	0	-23902	4788	4606	4468	4286	4148	4537	4217	74	1325	500	2740	5	1	14704578	693	12.41	1.51	12	29.39	380.00	3128.00	10961	20240118	-56.98	2735	20241121	72.39	10961	-56.98	20240118	2735	72.39	20241121	32850	-85.65	20240118	2735	72.39	20241121	4.30	N	450520	500	73 억	113657	N	N	N	N
59	20241219	151314	57	100.00	KOSDAQ		N	N	N	N	N	4775	350	2	7.91	20249132985	4233698	463.43	4310	4970	4200	5750	3100	4425	4782.88	0.77	0	-28882	4788	4606	4468	4286	4148	4537	4217	74	1325	500	2740	5	1	14704578	702	12.57	1.53	12	28.79	380.00	3128.00	10961	20240118	-56.44	2735	20241121	74.59	10961	-56.44	20240118	2735	74.59	20241121	32850	-85.46	20240118	2735	74.59	20241121	4.30	N	450520	500	73 억	113657	N	N	N	N
60	20241219	141315	57	100.00	KOSDAQ		N	N	N	N	N	4740	315	2	7.12	18655550960	3898809	426.77	4310	4970	4200	5750	3100	4425	4784.97	0.77	0	-65855	4788	4606	4468	4286	4148	4537	4217	74	1325	500	2740	5	1	14704578	697	12.47	1.52	12	26.51	380.00	3128.00	10961	20240118	-56.76	2735	20241121	73.31	10961	-56.76	20240118	2735	73.31	20241121	32850	-85.57	20240118	2735	73.31	20241121	4.30	N	450520	500	73 억	113657	N	N	N	N
61	20241219	131315	57	100.00	KOSDAQ		N	N	N	N	N	4885	460	2	10.40	13533980250	2836565	310.49	4310	4970	4200	5750	3100	4425	4771.31	0.77	0	-66695	4788	4606	4468	4286	4148	4537	4217	74	1325	500	2740	5	1	14704578	718	12.86	1.56	12	19.29	380.00	3128.00	10961	20240118	-55.43	2735	20241121	78.61	10961	-55.43	20240118	2735	78.61	20241121	32850	-85.13	20240118	2735	78.61	20241121	4.30	N	450520	500	73 억	113657	N	N	N	N
62	20241219	121317	57	100.00	KOSDAQ		N	N	N	N	N	4560	135	2	3.05	2759620645	608811	66.64	4310	4650	4200	5750	3100	4425	4532.88	0.77	0	-42609	4788	4606	4468	4286	4148	4537	4217	74	1325	500	2740	5	1	14704578	671	12.00	1.46	12	4.14	380.00	3128.00	10961	20240118	-58.40	2735	20241121	66.73	10961	-58.40	20240118	2735	66.73	20241121	32850	-86.12	20240118	2735	66.73	20241121	4.30	N	450520	500	73 억	113657	N	N	N	N
63	20241219	111314	57	100.00	KOSDAQ		N	N	N	N	N	4590	165	2	3.73	2303552630	509335	55.75	4310	4650	4200	5750	3100	4425	4522.75	0.77	0	-39826	4788	4606	4468	4286	4148	4537	4217	74	1325	500	2740	5	1	14704578	675	12.08	1.47	12	3.46	380.00	3128.00	10961	20240118	-58.12	2735	20241121	67.82	10961	-58.12	20240118	2735	67.82	20241121	32850	-86.03	20240118	2735	67.82	20241121	4.30	N	450520	500	73 억	113657	N	N	N	N
64	20241219	101307	57	100.00	KOSDAQ		N	N	N	N	N	4475	50	2	1.13	1830527300	404686	44.30	4310	4650	4200	5750	3100	4425	4523.43	0.77	0	-34773	4788	4606	4468	4286	4148	4537	4217	74	1325	500	2740	5	1	14704578	658	11.78	1.43	12	2.75	380.00	3128.00	10961	20240118	-59.17	2735	20241121	63.62	10961	-59.17	20240118	2735	63.62	20241121	32850	-86.38	20240118	2735	63.62	20241121	4.30	N	450520	500	73 억	113657	N	N	N	N
65	20241219	091317	57	100.00	KOSDAQ		N	N	N	N	N	4420	-5	5	-0.11	272288380	62882	6.88	4310	4425	4200	5750	3100	4425	4329.52	0.77	0	9753	4788	4606	4468	4286	4148	4537	4217	74	1325	500	2740	5	1	14704578	650	11.63	1.41	12	0.43	380.00	3128.00	10961	20240118	-59.68	2735	20241121	61.61	10961	-59.68	20240118	2735	61.61	20241121	32850	-86.54	20240118	2735	61.61	20241121	4.30	N	450520	500	73 억	113657	N	N	N	N
66	20241218	161310	57	100.00	KOSDAQ		N	N	N	N	N	4425	-105	5	-2.32	4044055040	895778	120.71	4460	4650	4330	5880	3175	4530	4514.96	0.56	0	31077	4796	4662	4551	4417	4306	4607	4362	74	1350	500	2800	5	1	14704578	651	11.64	1.41	12	6.09	380.00	3128.00	10961	20240118	-59.63	2735	20241121	61.79	10961	-59.63	20240118	2735	61.79	20241121	32850	-86.53	20240118	2735	61.79	20241121	3.85	N	450520	500	73 억	82580	N	N	N	N
67	20241218	151314	57	100.00	KOSDAQ		N	N	N	N	N	4485	-45	5	-0.99	3881158290	859066	115.76	4460	4650	4330	5880	3175	4530	4517.88	0.56	0	24986	4796	4662	4551	4417	4306	4607	4362	74	1350	500	2800	5	1	14704578	660	11.80	1.43	12	5.84	380.00	3128.00	10961	20240118	-59.08	2735	20241121	63.99	10961	-59.08	20240118	2735	63.99	20241121	32850	-86.35	20240118	2735	63.99	20241121	3.85	N	450520	500	73 억	82580	N	N	N	N
68	20241218	141305	57	100.00	KOSDAQ		N	N	N	N	N	4565	35	2	0.77	3506689230	775600	104.52	4460	4650	4330	5880	3175	4530	4521.26	0.56	0	25857	4796	4662	4551	4417	4306	4607	4362	74	1350	500	2800	5	1	14704578	671	12.01	1.46	12	5.27	380.00	3128.00	10961	20240118	-58.35	2735	20241121	66.91	10961	-58.35	20240118	2735	66.91	20241121	32850	-86.10	20240118	2735	66.91	20241121	3.85	N	450520	500	73 억	82580	N	N	N	N
69	20241218	131313	57	100.00	KOSDAQ		N	N	N	N	N	4550	20	2	0.44	3233876965	715537	96.42	4460	4650	4330	5880	3175	4530	4519.51	0.56	0	31145	4796	4662	4551	4417	4306	4607	4362	74	1350	500	2800	5	1	14704578	669	11.97	1.45	12	4.87	380.00	3128.00	10961	20240118	-58.49	2735	20241121	66.36	10961	-58.49	20240118	2735	66.36	20241121	32850	-86.15	20240118	2735	66.36	20241121	3.85	N	450520	500	73 억	82580	N	N	N	N
70	20241218	121305	57	100.00	KOSDAQ		N	N	N	N	N	4580	50	2	1.10	2895653795	641364	86.43	4460	4650	4330	5880	3175	4530	4514.84	0.56	0	41363	4796	4662	4551	4417	4306	4607	4362	74	1350	500	2800	5	1	14704578	673	12.05	1.46	12	4.36	380.00	3128.00	10961	20240118	-58.22	2735	20241121	67.46	10961	-58.22	20240118	2735	67.46	20241121	32850	-86.06	20240118	2735	67.46	20241121	3.85	N	450520	500	73 억	82580	N	N	N	N
71	20241218	111305	57	100.00	KOSDAQ		N	N	N	N	N	4580	50	2	1.10	2307294245	513678	69.22	4460	4605	4330	5880	3175	4530	4491.71	0.56	0	28517	4796	4662	4551	4417	4306	4607	4362	74	1350	500	2800	5	1	14704578	673	12.05	1.46	12	3.49	380.00	3128.00	10961	20240118	-58.22	2735	20241121	67.46	10961	-58.22	20240118	2735	67.46	20241121	32850	-86.06	20240118	2735	67.46	20241121	3.85	N	450520	500	73 억	82580	N	N	N	N
72	20241218	101313	57	100.00	KOSDAQ		N	N	N	N	N	4390	-140	5	-3.09	1042896010	236431	31.86	4460	4530	4330	5880	3175	4530	4410.99	0.56	0	25877	4796	4662	4551	4417	4306	4607	4362	74	1350	500	2800	5	1	14704578	646	11.55	1.40	12	1.61	380.00	3128.00	10961	20240118	-59.95	2735	20241121	60.51	10961	-59.95	20240118	2735	60.51	20241121	32850	-86.64	20240118	2735	60.51	20241121	3.85	N	450520	500	73 억	82580	N	N	N	N
73	20241218	091317	57	100.00	KOSDAQ		N	N	N	N	N	4450	-80	5	-1.77	248575175	55619	7.49	4460	4530	4450	5880	3175	4530	4469.25	0.56	0	1924	4796	4662	4551	4417	4306	4607	4362	74	1350	500	2800	5	1	14704578	654	11.71	1.42	12	0.38	380.00	3128.00	10961	20240118	-59.40	2735	20241121	62.71	10961	-59.40	20240118	2735	62.71	20241121	32850	-86.45	20240118	2735	62.71	20241121	3.85	N	450520	500	73 억	82580	N	N	N	N
74	20241217	161308	57	100.00	KOSDAQ		N	N	N	N	N	4530	0	3	0.00	3317142005	732523	11.45	4535	4685	4440	5880	3175	4530	4528.35	0.40	0	24052	5370	4950	4600	4180	3830	5160	4390	74	1350	500	2800	5	1	14704578	666	11.92	1.45	12	4.98	380.00	3128.00	10961	20240118	-58.67	2735	20241121	65.63	10961	-58.67	20240118	2735	65.63	20241121	32850	-86.21	20240118	2735	65.63	20241121	3.50	N	450520	500	73 억	58890	N	N	N	N
75	20241217	151312	57	100.00	KOSDAQ		N	N	N	N	N	4475	-55	5	-1.21	3126438385	690308	10.79	4535	4685	4440	5880	3175	4530	4529.05	0.40	0	22517	5370	4950	4600	4180	3830	5160	4390	74	1350	500	2800	5	1	14704578	658	11.78	1.43	12	4.69	380.00	3128.00	10961	20240118	-59.17	2735	20241121	63.62	10961	-59.17	20240118	2735	63.62	20241121	32850	-86.38	20240118	2735	63.62	20241121	3.50	N	450520	500	73 억	58890	N	N	N	N
76	20241217	141303	57	100.00	KOSDAQ		N	N	N	N	N	4495	-35	5	-0.77	2564061785	564564	8.83	4535	4685	4470	5880	3175	4530	4541.72	0.40	0	19100	5370	4950	4600	4180	3830	5160	4390	74	1350	500	2800	5	1	14704578	661	11.83	1.44	12	3.84	380.00	3128.00	10961	20240118	-58.99	2735	20241121	64.35	10961	-58.99	20240118	2735	64.35	20241121	32850	-86.32	20240118	2735	64.35	20241121	3.50	N	450520	500	73 억	58890	N	N	N	N
77	20241217	131255	57	100.00	KOSDAQ		N	N	N	N	N	4570	40	2	0.88	2305752445	507505	7.94	4535	4685	4470	5880	3175	4530	4543.37	0.40	0	30977	5370	4950	4600	4180	3830	5160	4390	74	1350	500	2800	5	1	14704578	672	12.03	1.46	12	3.45	380.00	3128.00	10961	20240118	-58.31	2735	20241121	67.09	10961	-58.31	20240118	2735	67.09	20241121	32850	-86.09	20240118	2735	67.09	20241121	3.50	N	450520	500	73 억	58890	N	N	N	N
78	20241217	121221	57	100.00	KOSDAQ		N	N	N	N	N	4500	-30	5	-0.66	1986697015	437415	6.84	4535	4685	4470	5880	3175	4530	4541.97	0.40	0	35895	5370	4950	4600	4180	3830	5160	4390	74	1350	500	2800	5	1	14704578	662	11.84	1.44	12	2.97	380.00	3128.00	10961	20240118	-58.95	2735	20241121	64.53	10961	-58.95	20240118	2735	64.53	20241121	32850	-86.30	20240118	2735	64.53	20241121	3.50	N	450520	500	73 억	58890	N	N	N	N
79	20241217	111247	57	100.00	KOSDAQ		N	N	N	N	N	4540	10	2	0.22	1816801715	399822	6.25	4535	4685	4470	5880	3175	4530	4544.11	0.40	0	54831	5370	4950	4600	4180	3830	5160	4390	74	1350	500	2800	5	1	14704578	668	11.95	1.45	12	2.72	380.00	3128.00	10961	20240118	-58.58	2735	20241121	66.00	10961	-58.58	20240118	2735	66.00	20241121	32850	-86.18	20240118	2735	66.00	20241121	3.50	N	450520	500	73 억	58890	N	N	N	N
80	20241217	101253	57	100.00	KOSDAQ		N	N	N	N	N	4495	-35	5	-0.77	1498279810	329005	5.14	4535	4685	4480	5880	3175	4530	4554.15	0.40	0	32187	5370	4950	4600	4180	3830	5160	4390	74	1350	500	2800	5	1	14704578	661	11.83	1.44	12	2.24	380.00	3128.00	10961	20240118	-58.99	2735	20241121	64.35	10961	-58.99	20240118	2735	64.35	20241121	32850	-86.32	20240118	2735	64.35	20241121	3.50	N	450520	500	73 억	58890	N	N	N	N
81	20241217	091310	57	100.00	KOSDAQ		N	N	N	N	N	4505	-25	5	-0.55	876793525	191134	2.99	4535	4685	4500	5880	3175	4530	4588.06	0.40	0	13194	5370	4950	4600	4180	3830	5160	4390	74	1350	500	2800	5	1	14704578	662	11.86	1.44	12	1.30	380.00	3128.00	10961	20240118	-58.90	2735	20241121	64.72	10961	-58.90	20240118	2735	64.72	20241121	32850	-86.29	20240118	2735	64.72	20241121	3.50	N	450520	500	73 억	58890	N	N	N	N
82	20241216	161300	57	100.00	KOSDAQ		N	N	N	N	N	4530	370	2	8.89	30186739080	6369914	100.63	4290	5020	4250	5400	2915	4160	4739.25	0.57	0	-26022	4920	4540	4120	3740	3320	4730	3930	74	1240	500	2570	5	1	14704578	666	11.92	1.45	12	43.32	380.00	3128.00	10961	20240118	-58.67	2735	20241121	65.63	10961	-58.67	20240118	2735	65.63	20241121	32850	-86.21	20240118	2735	65.63	20241121	3.26	N	450520	500	73 억	83707	N	N	N	N
83	20241216	151310	57	100.00	KOSDAQ		N	N	N	N	N	4545	385	2	9.25	29763358065	6276649	99.16	4290	5020	4250	5400	2915	4160	4741.92	0.57	0	-36587	4920	4540	4120	3740	3320	4730	3930	74	1240	500	2570	5	1	14704578	668	11.96	1.45	12	42.68	380.00	3128.00	10961	20240118	-58.53	2735	20241121	66.18	10961	-58.53	20240118	2735	66.18	20241121	32850	-86.16	20240118	2735	66.18	20241121	3.26	N	450520	500	73 억	83707	N	N	N	N
84	20241216	141307	57	100.00	KOSDAQ		N	N	N	N	N	4575	415	2	9.98	28937438000	6095576	96.30	4290	5020	4250	5400	2915	4160	4747.29	0.57	0	-41663	4920	4540	4120	3740	3320	4730	3930	74	1240	500	2570	5	1	14704578	673	12.04	1.46	12	41.45	380.00	3128.00	10961	20240118	-58.26	2735	20241121	67.28	10961	-58.26	20240118	2735	67.28	20241121	32850	-86.07	20240118	2735	67.28	20241121	3.26	N	450520	500	73 억	83707	N	N	N	N
85	20241216	131310	57	100.00	KOSDAQ		N	N	N	N	N	4545	385	2	9.25	28293527905	5955341	94.08	4290	5020	4250	5400	2915	4160	4750.95	0.57	0	-36992	4920	4540	4120	3740	3320	4730	3930	74	1240	500	2570	5	1	14704578	668	11.96	1.45	12	40.50	380.00	3128.00	10961	20240118	-58.53	2735	20241121	66.18	10961	-58.53	20240118	2735	66.18	20241121	32850	-86.16	20240118	2735	66.18	20241121	3.26	N	450520	500	73 억	83707	N	N	N	N
86	20241216	121308	57	100.00	KOSDAQ		N	N	N	N	N	4675	515	2	12.38	26982420970	5670905	89.59	4290	5020	4250	5400	2915	4160	4758.04	0.57	0	-39171	4920	4540	4120	3740	3320	4730	3930	74	1240	500	2570	5	1	14704578	687	12.30	1.49	12	38.57	380.00	3128.00	10961	20240118	-57.35	2735	20241121	70.93	10961	-57.35	20240118	2735	70.93	20241121	32850	-85.77	20240118	2735	70.93	20241121	3.26	N	450520	500	73 억	83707	N	N	N	N
87	20241216	111307	57	100.00	KOSDAQ		N	N	N	N	N	4760	600	2	14.42	25351582225	5322793	84.09	4290	5020	4250	5400	2915	4160	4762.83	0.57	0	-42325	4920	4540	4120	3740	3320	4730	3930	74	1240	500	2570	5	1	14704578	700	12.53	1.52	12	36.20	380.00	3128.00	10961	20240118	-56.57	2735	20241121	74.04	10961	-56.57	20240118	2735	74.04	20241121	32850	-85.51	20240118	2735	74.04	20241121	3.26	N	450520	500	73 억	83707	N	N	N	N
88	20241216	101308	57	100.00	KOSDAQ		N	N	N	N	N	4855	695	2	16.71	13845802620	2968777	46.90	4290	4915	4250	5400	2915	4160	4663.81	0.57	0	3168	4920	4540	4120	3740	3320	4730	3930	74	1240	500	2570	5	1	14704578	714	12.78	1.55	12	20.19	380.00	3128.00	10961	20240118	-55.71	2735	20241121	77.51	10961	-55.71	20240118	2735	77.51	20241121	32850	-85.22	20240118	2735	77.51	20241121	3.26	N	450520	500	73 억	83707	N	N	N	N
89	20241216	091309	57	100.00	KOSDAQ		N	N	N	N	N	4400	240	2	5.77	1467110960	339957	5.37	4290	4400	4250	5400	2915	4160	4315.58	0.57	0	30771	4920	4540	4120	3740	3320	4730	3930	74	1240	500	2570	5	1	14704578	647	11.58	1.41	12	2.31	380.00	3128.00	10961	20240118	-59.86	2735	20241121	60.88	10961	-59.86	20240118	2735	60.88	20241121	32850	-86.61	20240118	2735	60.88	20241121	3.26	N	450520	500	73 억	83707	N	N	N	N
90	20241213	161300	57	100.00	KOSDAQ		N	N	N	N	N	4160	480	2	13.04	26914450760	6309727	1070.14	3720	4500	3700	4780	2580	3680	4265.60	0.99	0	-60064	3966	3822	3706	3562	3446	3765	3505	74	1100	500	2280	5	1	14704578	612	10.95	1.33	12	42.91	380.00	3128.00	10961	20240118	-62.05	2735	20241121	52.10	10961	-62.05	20240118	2735	52.10	20241121	32850	-87.34	20240118	2735	52.10	20241121	3.54	N	450520	500	73 억	145581	N	N	N	N
91	20241213	151305	57	100.00	KOSDAQ		N	N	N	N	N	4135	455	2	12.36	26626089765	6240212	1058.35	3720	4500	3700	4780	2580	3680	4266.89	0.99	0	-70804	3966	3822	3706	3562	3446	3765	3505	74	1100	500	2280	5	1	14704578	608	10.88	1.32	12	42.44	380.00	3128.00	10961	20240118	-62.28	2735	20241121	51.19	10961	-62.28	20240118	2735	51.19	20241121	32850	-87.41	20240118	2735	51.19	20241121	3.54	N	450520	500	73 억	145581	N	N	N	N
92	20241213	141304	57	100.00	KOSDAQ		N	N	N	N	N	4245	565	2	15.35	25740685490	6028373	1022.42	3720	4500	3700	4780	2580	3680	4269.96	0.99	0	-99159	3966	3822	3706	3562	3446	3765	3505	74	1100	500	2280	5	1	14704578	624	11.17	1.36	12	41.00	380.00	3128.00	10961	20240118	-61.27	2735	20241121	55.21	10961	-61.27	20240118	2735	55.21	20241121	32850	-87.08	20240118	2735	55.21	20241121	3.54	N	450520	500	73 억	145581	N	N	N	N
93	20241213	131306	57	100.00	KOSDAQ		N	N	N	N	N	4225	545	2	14.81	24892551385	5827961	988.43	3720	4500	3700	4780	2580	3680	4271.26	0.99	0	-105322	3966	3822	3706	3562	3446	3765	3505	74	1100	500	2280	5	1	14704578	621	11.12	1.35	12	39.63	380.00	3128.00	10961	20240118	-61.45	2735	20241121	54.48	10961	-61.45	20240118	2735	54.48	20241121	32850	-87.14	20240118	2735	54.48	20241121	3.54	N	450520	500	73 억	145581	N	N	N	N
94	20241213	121305	57	100.00	KOSDAQ		N	N	N	N	N	4225	545	2	14.81	23879455850	5587780	947.69	3720	4500	3700	4780	2580	3680	4273.55	0.99	0	-102028	3966	3822	3706	3562	3446	3765	3505	74	1100	500	2280	5	1	14704578	621	11.12	1.35	12	38.00	380.00	3128.00	10961	20240118	-61.45	2735	20241121	54.48	10961	-61.45	20240118	2735	54.48	20241121	32850	-87.14	20240118	2735	54.48	20241121	3.54	N	450520	500	73 억	145581	N	N	N	N
95	20241213	111303	57	100.00	KOSDAQ		N	N	N	N	N	4290	610	2	16.58	22296569360	5212455	884.04	3720	4500	3700	4780	2580	3680	4277.60	0.99	0	-89972	3966	3822	3706	3562	3446	3765	3505	74	1100	500	2280	5	1	14704578	631	11.29	1.37	12	35.45	380.00	3128.00	10961	20240118	-60.86	2735	20241121	56.86	10961	-60.86	20240118	2735	56.86	20241121	32850	-86.94	20240118	2735	56.86	20241121	3.54	N	450520	500	73 억	145581	N	N	N	N
96	20241213	101255	57	100.00	KOSDAQ		N	N	N	N	N	4390	710	2	19.29	14090487400	3346335	567.54	3720	4475	3700	4780	2580	3680	4210.78	0.99	0	-88112	3966	3822	3706	3562	3446	3765	3505	74	1100	500	2280	5	1	14704578	646	11.55	1.40	12	22.76	380.00	3128.00	10961	20240118	-59.95	2735	20241121	60.51	10961	-59.95	20240118	2735	60.51	20241121	32850	-86.64	20240118	2735	60.51	20241121	3.54	N	450520	500	73 억	145581	N	N	N	N
97	20241213	091257	57	100.00	KOSDAQ		N	N	N	N	N	3860	180	2	4.89	528855200	139533	23.66	3720	3870	3700	4780	2580	3680	3790.47	0.99	0	-13087	3966	3822	3706	3562	3446	3765	3505	74	1100	500	2280	5	1	14704578	568	10.16	1.23	12	0.95	380.00	3128.00	10961	20240118	-64.78	2735	20241121	41.13	10961	-64.78	20240118	2735	41.13	20241121	32850	-88.25	20240118	2735	41.13	20241121	3.54	N	450520	500	73 억	145581	N	N	N	N
98	20241212	161301	57	100.00	KOSDAQ		N	N	N	N	N	3680	-120	5	-3.16	2160350530	583524	30.71	3830	3850	3590	4940	2660	3800	3701.98	1.05	0	-9515	4176	3987	3631	3442	3086	4082	3537	74	1140	500	2350	5	1	14704578	541	9.68	1.18	12	3.97	380.00	3128.00	10961	20240118	-66.43	2735	20241121	34.55	10961	-66.43	20240118	2735	34.55	20241121	32850	-88.80	20240118	2735	34.55	20241121	3.54	N	450520	500	73 억	154760	N	N	N	N
99	20241212	151256	57	100.00	KOSDAQ		N	N	N	N	N	3700	-100	5	-2.63	2070566435	559219	29.43	3830	3850	3590	4940	2660	3800	3702.32	1.05	0	-7056	4176	3987	3631	3442	3086	4082	3537	74	1140	500	2350	5	1	14704578	544	9.74	1.18	12	3.80	380.00	3128.00	10961	20240118	-66.24	2735	20241121	35.28	10961	-66.24	20240118	2735	35.28	20241121	32850	-88.74	20240118	2735	35.28	20241121	3.54	N	450520	500	73 억	154760	N	N	N	N
100	20241212	141253	57	100.00	KOSDAQ		N	N	N	N	N	3655	-145	5	-3.82	1924469050	519255	27.33	3830	3850	3590	4940	2660	3800	3705.91	1.05	0	-7759	4176	3987	3631	3442	3086	4082	3537	74	1140	500	2350	5	1	14704578	537	9.62	1.17	12	3.53	380.00	3128.00	10961	20240118	-66.65	2735	20241121	33.64	10961	-66.65	20240118	2735	33.64	20241121	32850	-88.87	20240118	2735	33.64	20241121	3.54	N	450520	500	73 억	154760	N	N	N	N
101	20241212	131242	57	100.00	KOSDAQ		N	N	N	N	N	3630	-170	5	-4.47	1842733365	496911	26.15	3830	3850	3590	4940	2660	3800	3708.07	1.05	0	-10724	4176	3987	3631	3442	3086	4082	3537	74	1140	500	2350	5	1	14704578	534	9.55	1.16	12	3.38	380.00	3128.00	10961	20240118	-66.88	2735	20241121	32.72	10961	-66.88	20240118	2735	32.72	20241121	32850	-88.95	20240118	2735	32.72	20241121	3.54	N	450520	500	73 억	154760	N	N	N	N
102	20241212	121235	57	100.00	KOSDAQ		N	N	N	N	N	3615	-185	5	-4.87	1748405975	471004	24.79	3830	3850	3590	4940	2660	3800	3711.77	1.05	0	-14596	4176	3987	3631	3442	3086	4082	3537	74	1140	500	2350	5	1	14704578	532	9.51	1.16	12	3.20	380.00	3128.00	10961	20240118	-67.02	2735	20241121	32.18	10961	-67.02	20240118	2735	32.18	20241121	32850	-89.00	20240118	2735	32.18	20241121	3.54	N	450520	500	73 억	154760	N	N	N	N
103	20241212	111246	57	100.00	KOSDAQ		N	N	N	N	N	3695	-105	5	-2.76	1457008940	391043	20.58	3830	3850	3605	4940	2660	3800	3725.64	1.05	0	-1295	4176	3987	3631	3442	3086	4082	3537	74	1140	500	2350	5	1	14704578	543	9.72	1.18	12	2.66	380.00	3128.00	10961	20240118	-66.29	2735	20241121	35.10	10961	-66.29	20240118	2735	35.10	20241121	32850	-88.75	20240118	2735	35.10	20241121	3.54	N	450520	500	73 억	154760	N	N	N	N
104	20241212	101246	57	100.00	KOSDAQ		N	N	N	N	N	3655	-145	5	-3.82	1349720750	361802	19.04	3830	3850	3605	4940	2660	3800	3730.23	1.05	0	-6593	4176	3987	3631	3442	3086	4082	3537	74	1140	500	2350	5	1	14704578	537	9.62	1.17	12	2.46	380.00	3128.00	10961	20240118	-66.65	2735	20241121	33.64	10961	-66.65	20240118	2735	33.64	20241121	32850	-88.87	20240118	2735	33.64	20241121	3.54	N	450520	500	73 억	154760	N	N	N	N
105	20241212	091255	57	100.00	KOSDAQ		N	N	N	N	N	3720	-80	5	-2.11	722043420	191092	10.06	3830	3850	3700	4940	2660	3800	3778.32	1.05	0	-22864	4176	3987	3631	3442	3086	4082	3537	74	1140	500	2350	5	1	14704578	547	9.79	1.19	12	1.30	380.00	3128.00	10961	20240118	-66.06	2735	20241121	36.01	10961	-66.06	20240118	2735	36.01	20241121	32850	-88.68	20240118	2735	36.01	20241121	3.54	N	450520	500	73 억	154760	N	N	N	N
106	20241211	161248	57	100.00	KOSDAQ		N	N	N	N	N	3800	535	2	16.39	6753021020	1866814	228.80	3290	3820	3275	4240	2290	3265	3616.56	0.80	0	34080	3551	3407	3281	3137	3011	3480	3210	74	975	500	2020	5	1	14704578	559	10.00	1.21	12	12.70	380.00	3128.00	10961	20240118	-65.33	2735	20241121	38.94	10961	-65.33	20240118	2735	38.94	20241121	32850	-88.43	20240118	2735	38.94	20241121	3.44	N	450520	500	73 억	117320	N	N	N	N
107	20241211	151156	57	100.00	KOSDAQ		N	N	N	N	N	3740	475	2	14.55	6132860020	1703017	208.73	3290	3800	3275	4240	2290	3265	3601.19	0.80	0	10587	3551	3407	3281	3137	3011	3480	3210	74	975	500	2020	5	1	14704578	550	9.84	1.20	12	11.58	380.00	3128.00	10961	20240118	-65.88	2735	20241121	36.75	10961	-65.88	20240118	2735	36.75	20241121	32850	-88.61	20240118	2735	36.75	20241121	3.44	N	450520	500	73 억	117320	N	N	N	N
108	20241211	141257	57	100.00	KOSDAQ		N	N	N	N	N	3590	325	2	9.95	3811817550	1074036	131.64	3290	3710	3275	4240	2290	3265	3549.08	0.80	0	79566	3551	3407	3281	3137	3011	3480	3210	74	975	500	2020	5	1	14704578	528	9.45	1.15	12	7.30	380.00	3128.00	10961	20240118	-67.25	2735	20241121	31.26	10961	-67.25	20240118	2735	31.26	20241121	32850	-89.07	20240118	2735	31.26	20241121	3.44	N	450520	500	73 억	117320	N	N	N	N
109	20241211	131259	57	100.00	KOSDAQ		N	N	N	N	N	3565	300	2	9.19	3608178065	1017172	124.67	3290	3710	3275	4240	2290	3265	3547.28	0.80	0	91380	3551	3407	3281	3137	3011	3480	3210	74	975	500	2020	5	1	14704578	524	9.38	1.14	12	6.92	380.00	3128.00	10961	20240118	-67.48	2735	20241121	30.35	10961	-67.48	20240118	2735	30.35	20241121	32850	-89.15	20240118	2735	30.35	20241121	3.44	N	450520	500	73 억	117320	N	N	N	N
110	20241211	121300	57	100.00	KOSDAQ		N	N	N	N	N	3575	310	2	9.49	3429652240	967064	118.53	3290	3710	3275	4240	2290	3265	3546.48	0.80	0	81023	3551	3407	3281	3137	3011	3480	3210	74	975	500	2020	5	1	14704578	526	9.41	1.14	12	6.58	380.00	3128.00	10961	20240118	-67.38	2735	20241121	30.71	10961	-67.38	20240118	2735	30.71	20241121	32850	-89.12	20240118	2735	30.71	20241121	3.44	N	450520	500	73 억	117320	N	N	N	N
111	20241211	111256	57	100.00	KOSDAQ		N	N	N	N	N	3615	350	2	10.72	3230029410	911496	111.72	3290	3710	3275	4240	2290	3265	3543.68	0.80	0	81615	3551	3407	3281	3137	3011	3480	3210	74	975	500	2020	5	1	14704578	532	9.51	1.16	12	6.20	380.00	3128.00	10961	20240118	-67.02	2735	20241121	32.18	10961	-67.02	20240118	2735	32.18	20241121	32850	-89.00	20240118	2735	32.18	20241121	3.44	N	450520	500	73 억	117320	N	N	N	N
112	20241211	101256	57	100.00	KOSDAQ		N	N	N	N	N	3615	350	2	10.72	2475862830	703167	86.18	3290	3690	3275	4240	2290	3265	3521.04	0.80	0	87950	3551	3407	3281	3137	3011	3480	3210	74	975	500	2020	5	1	14704578	532	9.51	1.16	12	4.78	380.00	3128.00	10961	20240118	-67.02	2735	20241121	32.18	10961	-67.02	20240118	2735	32.18	20241121	32850	-89.00	20240118	2735	32.18	20241121	3.44	N	450520	500	73 억	117320	N	N	N	N
113	20241211	091302	57	100.00	KOSDAQ		N	N	N	N	N	3505	240	2	7.35	974574405	285497	34.99	3290	3550	3275	4240	2290	3265	3413.64	0.80	0	82648	3551	3407	3281	3137	3011	3480	3210	74	975	500	2020	5	1	14704578	515	9.22	1.12	12	1.94	380.00	3128.00	10961	20240118	-68.02	2735	20241121	28.15	10961	-68.02	20240118	2735	28.15	20241121	32850	-89.33	20240118	2735	28.15	20241121	3.44	N	450520	500	73 억	117320	N	N	N	N
114	20241210	161245	57	100.00	KOSDAQ		N	N	N	N	N	3265	-5	5	-0.15	2617423045	801549	212.87	3255	3425	3155	4250	2290	3270	3265.46	0.71	0	13301	3663	3466	3343	3146	3023	3405	3085	74	980	500	2020	5	1	14704578	480	8.59	1.04	12	5.45	380.00	3128.00	10961	20240118	-70.21	2735	20241121	19.38	10961	-70.21	20240118	2735	19.38	20241121	32850	-90.06	20240118	2735	19.38	20241121	3.63	N	450520	500	73 억	104945	N	N	N	N
115	20241210	151248	57	100.00	KOSDAQ		N	N	N	N	N	3240	-30	5	-0.92	2427051740	743148	197.36	3255	3425	3155	4250	2290	3270	3265.91	0.71	0	6211	3663	3466	3343	3146	3023	3405	3085	74	980	500	2020	5	1	14704578	476	8.53	1.04	12	5.05	380.00	3128.00	10961	20240118	-70.44	2735	20241121	18.46	10961	-70.44	20240118	2735	18.46	20241121	32850	-90.14	20240118	2735	18.46	20241121	3.63	N	450520	500	73 억	104945	N	N	N	N
116	20241210	141247	57	100.00	KOSDAQ		N	N	N	N	N	3220	-50	5	-1.53	2100881540	641700	170.42	3255	3425	3155	4250	2290	3270	3273.93	0.71	0	-11489	3663	3466	3343	3146	3023	3405	3085	74	980	500	2020	5	1	14704578	473	8.47	1.03	12	4.36	380.00	3128.00	10961	20240118	-70.62	2735	20241121	17.73	10961	-70.62	20240118	2735	17.73	20241121	32850	-90.20	20240118	2735	17.73	20241121	3.63	N	450520	500	73 억	104945	N	N	N	N
117	20241210	131249	57	100.00	KOSDAQ		N	N	N	N	N	3175	-95	5	-2.91	1804942545	550179	146.11	3255	3425	3155	4250	2290	3270	3280.65	0.71	0	-8323	3663	3466	3343	3146	3023	3405	3085	74	980	500	2020	5	1	14704578	467	8.36	1.02	12	3.74	380.00	3128.00	10961	20240118	-71.03	2735	20241121	16.09	10961	-71.03	20240118	2735	16.09	20241121	32850	-90.33	20240118	2735	16.09	20241121	3.63	N	450520	500	73 억	104945	N	N	N	N
118	20241210	121246	57	100.00	KOSDAQ		N	N	N	N	N	3175	-95	5	-2.91	1550333880	470025	124.82	3255	3425	3170	4250	2290	3270	3298.41	0.71	0	-37761	3663	3466	3343	3146	3023	3405	3085	74	980	500	2020	5	1	14704578	467	8.36	1.02	12	3.20	380.00	3128.00	10961	20240118	-71.03	2735	20241121	16.09	10961	-71.03	20240118	2735	16.09	20241121	32850	-90.33	20240118	2735	16.09	20241121	3.63	N	450520	500	73 억	104945	N	N	N	N
119	20241210	111246	57	100.00	KOSDAQ		N	N	N	N	N	3295	25	2	0.76	913230280	274011	72.77	3255	3425	3240	4250	2290	3270	3332.83	0.71	0	28881	3663	3466	3343	3146	3023	3405	3085	74	980	500	2020	5	1	14704578	485	8.67	1.05	12	1.86	380.00	3128.00	10961	20240118	-69.94	2735	20241121	20.48	10961	-69.94	20240118	2735	20.48	20241121	32850	-89.97	20240118	2735	20.48	20241121	3.63	N	450520	500	73 억	104945	N	N	N	N
120	20241210	101247	57	100.00	KOSDAQ		N	N	N	N	N	3300	30	2	0.92	564824690	168350	44.71	3255	3425	3240	4250	2290	3270	3355.07	0.71	0	30858	3663	3466	3343	3146	3023	3405	3085	74	980	500	2020	5	1	14704578	485	8.68	1.05	12	1.14	380.00	3128.00	10961	20240118	-69.89	2735	20241121	20.66	10961	-69.89	20240118	2735	20.66	20241121	32850	-89.95	20240118	2735	20.66	20241121	3.63	N	450520	500	73 억	104945	N	N	N	N
121	20241210	091255	57	100.00	KOSDAQ		N	N	N	N	N	3415	145	2	4.43	203208255	61030	16.21	3255	3425	3240	4250	2290	3270	3329.66	0.71	0	21251	3663	3466	3343	3146	3023	3405	3085	74	980	500	2020	5	1	14704578	502	8.99	1.09	12	0.42	380.00	3128.00	10961	20240118	-68.84	2735	20241121	24.86	10961	-68.84	20240118	2735	24.86	20241121	32850	-89.60	20240118	2735	24.86	20241121	3.63	N	450520	500	73 억	104945	N	N	N	N
122	20241209	161242	57	100.00	KOSDAQ		N	N	N	N	N	3270	-380	5	-10.41	1242344180	372115	68.25	3500	3540	3220	4745	2555	3650	3338.56	0.61	0	16771	4050	3850	3680	3480	3310	3765	3395	74	1095	500	2260	5	1	14704578	481	8.61	1.05	12	2.53	380.00	3128.00	10961	20240118	-70.17	2735	20241121	19.56	10961	-70.17	20240118	2735	19.56	20241121	32850	-90.05	20240118	2735	19.56	20241121	3.46	N	450520	500	73 억	89824	N	N	N	N
123	20241209	151245	57	100.00	KOSDAQ		N	N	N	N	N	3290	-360	5	-9.86	1130130475	337876	61.97	3500	3540	3220	4745	2555	3650	3344.68	0.61	0	11280	4050	3850	3680	3480	3310	3765	3395	74	1095	500	2260	5	1	14704578	484	8.66	1.05	12	2.30	380.00	3128.00	10961	20240118	-69.98	2735	20241121	20.29	10961	-69.98	20240118	2735	20.29	20241121	32850	-89.98	20240118	2735	20.29	20241121	3.46	N	450520	500	73 억	89824	N	N	N	N
124	20241209	141243	57	100.00	KOSDAQ		N	N	N	N	N	3340	-310	5	-8.49	991057815	295782	54.25	3500	3540	3220	4745	2555	3650	3350.50	0.61	0	12663	4050	3850	3680	3480	3310	3765	3395	74	1095	500	2260	5	1	14704578	491	8.79	1.07	12	2.01	380.00	3128.00	10961	20240118	-69.53	2735	20241121	22.12	10961	-69.53	20240118	2735	22.12	20241121	32850	-89.83	20240118	2735	22.12	20241121	3.46	N	450520	500	73 억	89824	N	N	N	N
125	20241209	131248	57	100.00	KOSDAQ		N	N	N	N	N	3345	-305	5	-8.36	972025665	290081	53.21	3500	3540	3220	4745	2555	3650	3350.73	0.61	0	12384	4050	3850	3680	3480	3310	3765	3395	74	1095	500	2260	5	1	14704578	492	8.80	1.07	12	1.97	380.00	3128.00	10961	20240118	-69.48	2735	20241121	22.30	10961	-69.48	20240118	2735	22.30	20241121	32850	-89.82	20240118	2735	22.30	20241121	3.46	N	450520	500	73 억	89824	N	N	N	N
126	20241209	121243	57	100.00	KOSDAQ		N	N	N	N	N	3325	-325	5	-8.90	908736165	271057	49.72	3500	3540	3220	4745	2555	3650	3352.41	0.61	0	18842	4050	3850	3680	3480	3310	3765	3395	74	1095	500	2260	5	1	14704578	489	8.75	1.06	12	1.84	380.00	3128.00	10961	20240118	-69.67	2735	20241121	21.57	10961	-69.67	20240118	2735	21.57	20241121	32850	-89.88	20240118	2735	21.57	20241121	3.46	N	450520	500	73 억	89824	N	N	N	N
127	20241209	111244	57	100.00	KOSDAQ		N	N	N	N	N	3310	-340	5	-9.32	814489395	242479	44.48	3500	3540	3220	4745	2555	3650	3358.84	0.61	0	14407	4050	3850	3680	3480	3310	3765	3395	74	1095	500	2260	5	1	14704578	487	8.71	1.06	12	1.65	380.00	3128.00	10961	20240118	-69.80	2735	20241121	21.02	10961	-69.80	20240118	2735	21.02	20241121	32850	-89.92	20240118	2735	21.02	20241121	3.46	N	450520	500	73 억	89824	N	N	N	N
128	20241209	101240	57	100.00	KOSDAQ		N	N	N	N	N	3375	-275	5	-7.53	694199505	206265	37.83	3500	3540	3220	4745	2555	3650	3365.38	0.61	0	8304	4050	3850	3680	3480	3310	3765	3395	74	1095	500	2260	5	1	14704578	496	8.88	1.08	12	1.40	380.00	3128.00	10961	20240118	-69.21	2735	20241121	23.40	10961	-69.21	20240118	2735	23.40	20241121	32850	-89.73	20240118	2735	23.40	20241121	3.46	N	450520	500	73 억	89824	N	N	N	N
129	20241209	091234	57	100.00	KOSDAQ		N	N	N	N	N	3440	-210	5	-5.75	206313310	59816	10.97	3500	3540	3395	4745	2555	3650	3448.67	0.61	0	3732	4050	3850	3680	3480	3310	3765	3395	74	1095	500	2260	5	1	14704578	506	9.05	1.10	12	0.41	380.00	3128.00	10961	20240118	-68.62	2735	20241121	25.78	10961	-68.62	20240118	2735	25.78	20241121	32850	-89.53	20240118	2735	25.78	20241121	3.46	N	450520	500	73 억	89824	N	N	N	N
130	20241206	161232	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3650	-170	5	-4.45	1968979100	539700	92.02	3795	3880	3510	4965	2675	3820	3648.32	0.42	0	27843	4220	4020	3880	3680	3540	3950	3610	74	1145	500	2360	5	1	14704578	537	9.61	1.17	12	3.67	380.00	3128.00	10961	20240118	-66.70	2735	20241121	33.46	10961	-66.70	20240118	2735	33.46	20241121	32850	-88.89	20240118	2735	33.46	20241121	3.58	N	450520	500	73 억	61662	N	N	N	N
131	20241206	151237	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3605	-215	5	-5.63	1896800130	519871	88.64	3795	3880	3510	4965	2675	3820	3648.55	0.42	0	26661	4220	4020	3880	3680	3540	3950	3610	74	1145	500	2360	5	1	14704578	530	9.49	1.15	12	3.54	380.00	3128.00	10961	20240118	-67.11	2735	20241121	31.81	10961	-67.11	20240118	2735	31.81	20241121	32850	-89.03	20240118	2735	31.81	20241121	3.58	N	450520	500	73 억	61662	N	N	N	N
132	20241206	141235	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3620	-200	5	-5.24	1683445420	460914	78.59	3795	3880	3510	4965	2675	3820	3652.35	0.42	0	9089	4220	4020	3880	3680	3540	3950	3610	74	1145	500	2360	5	1	14704578	532	9.53	1.16	12	3.13	380.00	3128.00	10961	20240118	-66.97	2735	20241121	32.36	10961	-66.97	20240118	2735	32.36	20241121	32850	-88.98	20240118	2735	32.36	20241121	3.58	N	450520	500	73 억	61662	N	N	N	N
133	20241206	131234	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3550	-270	5	-7.07	1583183640	432869	73.81	3795	3880	3515	4965	2675	3820	3657.36	0.42	0	8740	4220	4020	3880	3680	3540	3950	3610	74	1145	500	2360	5	1	14704578	522	9.34	1.13	12	2.94	380.00	3128.00	10961	20240118	-67.61	2735	20241121	29.80	10961	-67.61	20240118	2735	29.80	20241121	32850	-89.19	20240118	2735	29.80	20241121	3.58	N	450520	500	73 억	61662	N	N	N	N
134	20241206	121226	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3605	-215	5	-5.63	1457451595	397638	67.80	3795	3880	3515	4965	2675	3820	3665.22	0.42	0	-5814	4220	4020	3880	3680	3540	3950	3610	74	1145	500	2360	5	1	14704578	530	9.49	1.15	12	2.70	380.00	3128.00	10961	20240118	-67.11	2735	20241121	31.81	10961	-67.11	20240118	2735	31.81	20241121	32850	-89.03	20240118	2735	31.81	20241121	3.58	N	450520	500	73 억	61662	N	N	N	N
135	20241206	111225	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3615	-205	5	-5.37	1365645940	372290	63.48	3795	3880	3515	4965	2675	3820	3668.17	0.42	0	-5425	4220	4020	3880	3680	3540	3950	3610	74	1145	500	2360	5	1	14704578	532	9.51	1.16	12	2.53	380.00	3128.00	10961	20240118	-67.02	2735	20241121	32.18	10961	-67.02	20240118	2735	32.18	20241121	32850	-89.00	20240118	2735	32.18	20241121	3.58	N	450520	500	73 억	61662	N	N	N	N
136	20241206	101225	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3605	-215	5	-5.63	988917915	266524	45.45	3795	3880	3590	4965	2675	3820	3710.37	0.42	0	3130	4220	4020	3880	3680	3540	3950	3610	74	1145	500	2360	5	1	14704578	530	9.49	1.15	12	1.81	380.00	3128.00	10961	20240118	-67.11	2735	20241121	31.81	10961	-67.11	20240118	2735	31.81	20241121	32850	-89.03	20240118	2735	31.81	20241121	3.58	N	450520	500	73 억	61662	N	N	N	N
137	20241206	091235	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3805	-15	5	-0.39	284213770	74860	12.76	3795	3880	3735	4965	2675	3820	3796.56	0.42	0	1308	4220	4020	3880	3680	3540	3950	3610	74	1145	500	2360	5	1	14704578	560	10.01	1.22	12	0.51	380.00	3128.00	10961	20240118	-65.29	2735	20241121	39.12	10961	-65.29	20240118	2735	39.12	20241121	32850	-88.42	20240118	2735	39.12	20241121	3.58	N	450520	500	73 억	61662	N	N	N	N
138	20241205	161209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3820	-170	5	-4.26	2178924730	565427	73.72	4065	4080	3740	5180	2795	3990	3853.76	0.44	0	-3569	4510	4250	4080	3820	3650	4165	3735	74	1190	500	2470	5	1	14704578	562	10.05	1.22	12	3.85	380.00	3128.00	10961	20240118	-65.15	2735	20241121	39.67	10961	-65.15	20240118	2735	39.67	20241121	32850	-88.37	20240118	2735	39.67	20241121	3.07	N	450520	500	73 억	65281	N	N	N	N
139	20241205	151218	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3880	-110	5	-2.76	2050402480	531980	69.36	4065	4080	3740	5180	2795	3990	3854.23	0.44	0	-4726	4510	4250	4080	3820	3650	4165	3735	74	1190	500	2470	5	1	14704578	571	10.21	1.24	12	3.62	380.00	3128.00	10961	20240118	-64.60	2735	20241121	41.86	10961	-64.60	20240118	2735	41.86	20241121	32850	-88.19	20240118	2735	41.86	20241121	3.07	N	450520	500	73 억	65281	N	N	N	N
140	20241205	141202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3935	-55	5	-1.38	1791599795	464621	60.58	4065	4080	3740	5180	2795	3990	3855.99	0.44	0	-20076	4510	4250	4080	3820	3650	4165	3735	74	1190	500	2470	5	1	14704578	579	10.36	1.26	12	3.16	380.00	3128.00	10961	20240118	-64.10	2735	20241121	43.88	10961	-64.10	20240118	2735	43.88	20241121	32850	-88.02	20240118	2735	43.88	20241121	3.07	N	450520	500	73 억	65281	N	N	N	N
141	20241205	131212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3830	-160	5	-4.01	1648136910	427888	55.79	4065	4080	3740	5180	2795	3990	3851.73	0.44	0	-8457	4510	4250	4080	3820	3650	4165	3735	74	1190	500	2470	5	1	14704578	563	10.08	1.22	12	2.91	380.00	3128.00	10961	20240118	-65.06	2735	20241121	40.04	10961	-65.06	20240118	2735	40.04	20241121	32850	-88.34	20240118	2735	40.04	20241121	3.07	N	450520	500	73 억	65281	N	N	N	N
142	20241205	121212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3890	-100	5	-2.51	1426639635	370530	48.31	4065	4080	3740	5180	2795	3990	3850.19	0.44	0	-11241	4510	4250	4080	3820	3650	4165	3735	74	1190	500	2470	5	1	14704578	572	10.24	1.24	12	2.52	380.00	3128.00	10961	20240118	-64.51	2735	20241121	42.23	10961	-64.51	20240118	2735	42.23	20241121	32850	-88.16	20240118	2735	42.23	20241121	3.07	N	450520	500	73 억	65281	N	N	N	N
143	20241205	111210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3835	-155	5	-3.88	1280120585	332622	43.37	4065	4080	3740	5180	2795	3990	3848.49	0.44	0	-17678	4510	4250	4080	3820	3650	4165	3735	74	1190	500	2470	5	1	14704578	564	10.09	1.23	12	2.26	380.00	3128.00	10961	20240118	-65.01	2735	20241121	40.22	10961	-65.01	20240118	2735	40.22	20241121	32850	-88.33	20240118	2735	40.22	20241121	3.07	N	450520	500	73 억	65281	N	N	N	N
144	20241205	101210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3840	-150	5	-3.76	1080904225	281220	36.67	4065	4080	3740	5180	2795	3990	3843.52	0.44	0	-19494	4510	4250	4080	3820	3650	4165	3735	74	1190	500	2470	5	1	14704578	565	10.11	1.23	12	1.91	380.00	3128.00	10961	20240118	-64.97	2735	20241121	40.40	10961	-64.97	20240118	2735	40.40	20241121	32850	-88.31	20240118	2735	40.40	20241121	3.07	N	450520	500	73 억	65281	N	N	N	N
145	20241205	091216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3820	-170	5	-4.26	501685625	128657	16.77	4065	4080	3795	5180	2795	3990	3899.26	0.44	0	-8053	4510	4250	4080	3820	3650	4165	3735	74	1190	500	2470	5	1	14704578	562	10.05	1.22	12	0.87	380.00	3128.00	10961	20240118	-65.15	2735	20241121	39.67	10961	-65.15	20240118	2735	39.67	20241121	32850	-88.37	20240118	2735	39.67	20241121	3.07	N	450520	500	73 억	65281	N	N	N	N
146	20241204	161149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3990	-360	5	-8.28	3104438285	756977	31.68	4210	4340	3910	5650	3045	4350	4101.87	0.12	0	48099	4806	4577	4431	4202	4056	4692	4317	74	1300	500	2690	5	1	14704578	587	10.50	1.28	12	5.15	380.00	3128.00	10961	20240118	-63.60	2735	20241121	45.89	10961	-63.60	20240118	2735	45.89	20241121	32850	-87.85	20240118	2735	45.89	20241121	3.30	N	450520	500	73 억	18165	N	N	N	N
147	20241204	151151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4000	-350	5	-8.05	2982806585	726494	30.40	4210	4340	3910	5650	3045	4350	4105.65	0.12	0	49879	4806	4577	4431	4202	4056	4692	4317	74	1300	500	2690	5	1	14704578	588	10.53	1.28	12	4.94	380.00	3128.00	10961	20240118	-63.51	2735	20241121	46.25	10961	-63.51	20240118	2735	46.25	20241121	32850	-87.82	20240118	2735	46.25	20241121	3.30	N	450520	500	73 억	18165	N	N	N	N
148	20241204	141153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3950	-400	5	-9.20	2570034725	623077	26.07	4210	4340	3910	5650	3045	4350	4124.63	0.12	0	38399	4806	4577	4431	4202	4056	4692	4317	74	1300	500	2690	5	1	14704578	581	10.39	1.26	12	4.24	380.00	3128.00	10961	20240118	-63.96	2735	20241121	44.42	10961	-63.96	20240118	2735	44.42	20241121	32850	-87.98	20240118	2735	44.42	20241121	3.30	N	450520	500	73 억	18165	N	N	N	N
149	20241204	131147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4085	-265	5	-6.09	2167325180	522938	21.88	4210	4340	4030	5650	3045	4350	4144.39	0.12	0	55629	4806	4577	4431	4202	4056	4692	4317	74	1300	500	2690	5	1	14704578	601	10.75	1.31	12	3.56	380.00	3128.00	10961	20240118	-62.73	2735	20241121	49.36	10961	-62.73	20240118	2735	49.36	20241121	32850	-87.56	20240118	2735	49.36	20241121	3.30	N	450520	500	73 억	18165	N	N	N	N
150	20241204	121141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4080	-270	5	-6.21	2027712865	488678	20.45	4210	4340	4030	5650	3045	4350	4149.25	0.12	0	52837	4806	4577	4431	4202	4056	4692	4317	74	1300	500	2690	5	1	14704578	600	10.74	1.30	12	3.32	380.00	3128.00	10961	20240118	-62.78	2735	20241121	49.18	10961	-62.78	20240118	2735	49.18	20241121	32850	-87.58	20240118	2735	49.18	20241121	3.30	N	450520	500	73 억	18165	N	N	N	N
151	20241204	111127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4095	-255	5	-5.86	1793737590	431298	18.05	4210	4340	4030	5650	3045	4350	4158.79	0.12	0	58301	4806	4577	4431	4202	4056	4692	4317	74	1300	500	2690	5	1	14704578	602	10.78	1.31	12	2.93	380.00	3128.00	10961	20240118	-62.64	2735	20241121	49.73	10961	-62.64	20240118	2735	49.73	20241121	32850	-87.53	20240118	2735	49.73	20241121	3.30	N	450520	500	73 억	18165	N	N	N	N
152	20241204	101129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4125	-225	5	-5.17	1352434100	322848	13.51	4210	4340	4035	5650	3045	4350	4188.91	0.12	0	48984	4806	4577	4431	4202	4056	4692	4317	74	1300	500	2690	5	1	14704578	607	10.86	1.32	12	2.20	380.00	3128.00	10961	20240118	-62.37	2735	20241121	50.82	10961	-62.37	20240118	2735	50.82	20241121	32850	-87.44	20240118	2735	50.82	20241121	3.30	N	450520	500	73 억	18165	N	N	N	N
153	20241204	091154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4275	-75	5	-1.72	553816240	130736	5.47	4210	4340	4035	5650	3045	4350	4235.86	0.12	0	25537	4806	4577	4431	4202	4056	4692	4317	74	1300	500	2690	5	1	14704578	629	11.25	1.37	12	0.89	380.00	3128.00	10961	20240118	-61.00	2735	20241121	56.31	10961	-61.00	20240118	2735	56.31	20241121	32850	-86.99	20240118	2735	56.31	20241121	3.30	N	450520	500	73 억	18165	N	N	N	N
154	20241203	161236	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4350	20	2	0.46	10553255860	2375048	24.13	4335	4660	4285	5620	3035	4330	4443.61	0.15	0	-3796	5346	4837	4441	3932	3536	5092	4187	74	1290	500	2680	5	1	14704578	640	11.45	1.39	12	16.15	380.00	3128.00	10961	20240118	-60.31	2735	20241121	59.05	10961	-60.31	20240118	2735	59.05	20241121	32850	-86.76	20240118	2735	59.05	20241121	3.63	N	450520	500	73 억	21383	N	N	N	N
155	20241203	151332	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4325	-5	5	-0.12	10332026835	2324061	23.61	4335	4660	4285	5620	3035	4330	4445.82	0.15	0	-3634	5346	4837	4441	3932	3536	5092	4187	74	1290	500	2680	5	1	14704578	636	11.38	1.38	12	15.81	380.00	3128.00	10961	20240118	-60.54	2735	20241121	58.14	10961	-60.54	20240118	2735	58.14	20241121	32850	-86.83	20240118	2735	58.14	20241121	3.63	N	450520	500	73 억	21383	N	N	N	N
156	20241203	141302	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4380	50	2	1.15	10030813055	2254684	22.91	4335	4660	4285	5620	3035	4330	4449.03	0.15	0	-4056	5346	4837	4441	3932	3536	5092	4187	74	1290	500	2680	5	1	14704578	644	11.53	1.40	12	15.33	380.00	3128.00	10961	20240118	-60.04	2735	20241121	60.15	10961	-60.04	20240118	2735	60.15	20241121	32850	-86.67	20240118	2735	60.15	20241121	3.63	N	450520	500	73 억	21383	N	N	N	N
157	20241203	131301	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4365	35	2	0.81	9613475640	2159539	21.94	4335	4660	4285	5620	3035	4330	4451.79	0.15	0	-6957	5346	4837	4441	3932	3536	5092	4187	74	1290	500	2680	5	1	14704578	642	11.49	1.40	12	14.69	380.00	3128.00	10961	20240118	-60.18	2735	20241121	59.60	10961	-60.18	20240118	2735	59.60	20241121	32850	-86.71	20240118	2735	59.60	20241121	3.63	N	450520	500	73 억	21383	N	N	N	N
158	20241203	121324	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4310	-20	5	-0.46	9306379390	2088471	21.22	4335	4660	4285	5620	3035	4330	4456.24	0.15	0	-2641	5346	4837	4441	3932	3536	5092	4187	74	1290	500	2680	5	1	14704578	634	11.34	1.38	12	14.20	380.00	3128.00	10961	20240118	-60.68	2735	20241121	57.59	10961	-60.68	20240118	2735	57.59	20241121	32850	-86.88	20240118	2735	57.59	20241121	3.63	N	450520	500	73 억	21383	N	N	N	N
159	20241203	111251	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4320	-10	5	-0.23	8859317025	1984829	20.16	4335	4660	4310	5620	3035	4330	4463.70	0.15	0	-2192	5346	4837	4441	3932	3536	5092	4187	74	1290	500	2680	5	1	14704578	635	11.37	1.38	12	13.50	380.00	3128.00	10961	20240118	-60.59	2735	20241121	57.95	10961	-60.59	20240118	2735	57.95	20241121	32850	-86.85	20240118	2735	57.95	20241121	3.63	N	450520	500	73 억	21383	N	N	N	N
160	20241203	101240	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4430	100	2	2.31	7577600455	1693249	17.20	4335	4660	4310	5620	3035	4330	4475.42	0.15	0	984	5346	4837	4441	3932	3536	5092	4187	74	1290	500	2680	5	1	14704578	651	11.66	1.42	12	11.52	380.00	3128.00	10961	20240118	-59.58	2735	20241121	61.97	10961	-59.58	20240118	2735	61.97	20241121	32850	-86.51	20240118	2735	61.97	20241121	3.63	N	450520	500	73 억	21383	N	N	N	N
161	20241203	091228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4320	-10	5	-0.23	1609144700	365752	3.72	4335	4485	4315	5620	3035	4330	4400.09	0.15	0	64431	5346	4837	4441	3932	3536	5092	4187	74	1290	500	2680	5	1	14704578	635	11.37	1.38	12	2.49	380.00	3128.00	10961	20240118	-60.59	2735	20241121	57.95	10961	-60.59	20240118	2735	57.95	20241121	32850	-86.85	20240118	2735	57.95	20241121	3.63	N	450520	500	73 억	21383	N	N	N	N
162	20241202	161208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4330	245	2	6.00	44993171885	9809927	122.54	4085	4950	4045	5310	2860	4085	4587.06	0.14	0	-4606	4921	4502	4241	3822	3561	4372	3692	74	1225	500	2530	5	1	14704578	637	11.39	1.38	12	66.71	380.00	3128.00	10961	20240118	-60.50	2735	20241121	58.32	10961	-60.50	20240118	2735	58.32	20241121	32850	-86.82	20240118	2735	58.32	20241121	2.84	N	450520	500	73 억	21124	N	N	N	N
163	20241202	151421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4305	220	2	5.39	44499453815	9695522	121.11	4085	4950	4045	5310	2860	4085	4589.86	0.14	0	-3662	4921	4502	4241	3822	3561	4372	3692	74	1225	500	2530	5	1	14704578	633	11.33	1.38	12	65.94	380.00	3128.00	10961	20240118	-60.72	2735	20241121	57.40	10961	-60.72	20240118	2735	57.40	20241121	32850	-86.89	20240118	2735	57.40	20241121	2.84	N	450520	500	73 억	21124	N	N	N	N
164	20241202	141319	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4325	240	2	5.88	42096716835	9139505	114.17	4085	4950	4045	5310	2860	4085	4606.20	0.14	0	4527	4921	4502	4241	3822	3561	4372	3692	74	1225	500	2530	5	1	14704578	636	11.38	1.38	12	62.15	380.00	3128.00	10961	20240118	-60.54	2735	20241121	58.14	10961	-60.54	20240118	2735	58.14	20241121	32850	-86.83	20240118	2735	58.14	20241121	2.84	N	450520	500	73 억	21124	N	N	N	N
165	20241202	131227	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4795	710	2	17.38	30856259905	6705207	83.76	4085	4950	4045	5310	2860	4085	4602.08	0.14	0	-10702	4921	4502	4241	3822	3561	4372	3692	74	1225	500	2530	5	1	14704578	705	12.62	1.53	12	45.60	380.00	3128.00	10961	20240118	-56.25	2735	20241121	75.32	10961	-56.25	20240118	2735	75.32	20241121	32850	-85.40	20240118	2735	75.32	20241121	2.84	N	450520	500	73 억	21124	N	N	N	N
166	20241202	121252	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4105	20	2	0.49	2728259650	662399	8.27	4085	4215	4045	5310	2860	4085	4118.92	0.14	0	-233	4921	4502	4241	3822	3561	4372	3692	74	1225	500	2530	5	1	14704578	604	10.80	1.31	12	4.50	380.00	3128.00	10961	20240118	-62.55	2735	20241121	50.09	10961	-62.55	20240118	2735	50.09	20241121	32850	-87.50	20240118	2735	50.09	20241121	2.84	N	450520	500	73 억	21124	N	N	N	N
167	20241202	111149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4175	90	2	2.20	2276200630	551893	6.89	4085	4215	4045	5310	2860	4085	4124.58	0.14	0	362	4921	4502	4241	3822	3561	4372	3692	74	1225	500	2530	5	1	14704578	614	10.99	1.33	12	3.75	380.00	3128.00	10961	20240118	-61.91	2735	20241121	52.65	10961	-61.91	20240118	2735	52.65	20241121	32850	-87.29	20240118	2735	52.65	20241121	2.84	N	450520	500	73 억	21124	N	N	N	N
168	20241202	101200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4100	15	2	0.37	1511468665	368037	4.60	4085	4170	4045	5310	2860	4085	4107.03	0.14	0	1935	4921	4502	4241	3822	3561	4372	3692	74	1225	500	2530	5	1	14704578	603	10.79	1.31	12	2.50	380.00	3128.00	10961	20240118	-62.59	2735	20241121	49.91	10961	-62.59	20240118	2735	49.91	20241121	32850	-87.52	20240118	2735	49.91	20241121	2.84	N	450520	500	73 억	21124	N	N	N	N
169	20241202	091154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4085	0	3	0.00	441679300	108239	1.35	4085	4115	4045	5310	2860	4085	4080.46	0.14	0	4871	4921	4502	4241	3822	3561	4372	3692	74	1225	500	2530	5	1	14704578	601	10.75	1.31	12	0.74	380.00	3128.00	10961	20240118	-62.73	2735	20241121	49.36	10961	-62.73	20240118	2735	49.36	20241121	32850	-87.56	20240118	2735	49.36	20241121	2.84	N	450520	500	73 억	21124	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History