KissMeData/357880/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	161258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	15	2	0.66	2141559970	917942	153.25	2290	2410	2255	2940	1590	2265	2334.06	0.31	-10860	-9570	2531	2397	2316	2182	2101	2357	2142	170	675	500	1540	5	1	33922708	773	-2.47	2.70	12	2.71	-923.00	846.00	4088	20240126	-44.23	1293	20241024	76.33	4088	-44.23	20240126	1293	76.33	20241024	6980	-67.34	20240126	1495	52.51	20241113	0.38	N	357880	500	169 억	104902	N	N	N	N
3	20241231	151242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	15	2	0.66	2141559970	917942	153.25	2290	2410	2255	2940	1590	2265	2334.06	0.31	-10860	-9570	2531	2397	2316	2182	2101	2357	2142	170	675	500	1540	5	1	33922708	773	-2.47	2.70	12	2.71	-923.00	846.00	4088	20240126	-44.23	1293	20241024	76.33	4088	-44.23	20240126	1293	76.33	20241024	6980	-67.34	20240126	1495	52.51	20241113	0.38	N	357880	500	169 억	104902	N	N	N	N
4	20241231	141257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	15	2	0.66	2141559970	917942	153.25	2290	2410	2255	2940	1590	2265	2334.06	0.31	-10860	-9570	2531	2397	2316	2182	2101	2357	2142	170	675	500	1540	5	1	33922708	773	-2.47	2.70	12	2.71	-923.00	846.00	4088	20240126	-44.23	1293	20241024	76.33	4088	-44.23	20240126	1293	76.33	20241024	6980	-67.34	20240126	1495	52.51	20241113	0.38	N	357880	500	169 억	104902	N	N	N	N
5	20241231	131258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	15	2	0.66	2141559970	917942	153.25	2290	2410	2255	2940	1590	2265	2334.06	0.31	-10860	-9570	2531	2397	2316	2182	2101	2357	2142	170	675	500	1540	5	1	33922708	773	-2.47	2.70	12	2.71	-923.00	846.00	4088	20240126	-44.23	1293	20241024	76.33	4088	-44.23	20240126	1293	76.33	20241024	6980	-67.34	20240126	1495	52.51	20241113	0.38	N	357880	500	169 억	104902	N	N	N	N
6	20241231	121257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	15	2	0.66	2141559970	917942	153.25	2290	2410	2255	2940	1590	2265	2334.06	0.31	-10860	-9570	2531	2397	2316	2182	2101	2357	2142	170	675	500	1540	5	1	33922708	773	-2.47	2.70	12	2.71	-923.00	846.00	4088	20240126	-44.23	1293	20241024	76.33	4088	-44.23	20240126	1293	76.33	20241024	6980	-67.34	20240126	1495	52.51	20241113	0.38	N	357880	500	169 억	104902	N	N	N	N
7	20241231	111256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	15	2	0.66	2141559970	917942	153.25	2290	2410	2255	2940	1590	2265	2334.06	0.31	-10860	-9570	2531	2397	2316	2182	2101	2357	2142	170	675	500	1540	5	1	33922708	773	-2.47	2.70	12	2.71	-923.00	846.00	4088	20240126	-44.23	1293	20241024	76.33	4088	-44.23	20240126	1293	76.33	20241024	6980	-67.34	20240126	1495	52.51	20241113	0.38	N	357880	500	169 억	104902	N	N	N	N
8	20241231	101249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	15	2	0.66	2141559970	917942	153.25	2290	2410	2255	2940	1590	2265	2334.06	0.31	-10860	-9570	2531	2397	2316	2182	2101	2357	2142	170	675	500	1540	5	1	33922708	773	-2.47	2.70	12	2.71	-923.00	846.00	4088	20240126	-44.23	1293	20241024	76.33	4088	-44.23	20240126	1293	76.33	20241024	6980	-67.34	20240126	1495	52.51	20241113	0.38	N	357880	500	169 억	104902	N	N	N	N
9	20241231	091252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	15	2	0.66	2141559970	917942	153.25	2290	2410	2255	2940	1590	2265	2334.06	0.31	-10860	-9570	2531	2397	2316	2182	2101	2357	2142	170	675	500	1540	5	1	33922708	773	-2.47	2.70	12	2.71	-923.00	846.00	4088	20240126	-44.23	1293	20241024	76.33	4088	-44.23	20240126	1293	76.33	20241024	6980	-67.34	20240126	1495	52.51	20241113	0.38	N	357880	500	169 억	104902	N	N	N	N
10	20241230	161249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	15	2	0.66	2112372370	905034	151.09	2290	2410	2255	2940	1590	2265	2334.06	0.34	0	-9570	2531	2397	2316	2182	2101	2357	2142	170	675	500	1540	5	1	33922708	773	-2.47	2.70	12	2.67	-923.00	846.00	4088	20240126	-44.23	1293	20241024	76.33	4088	-44.23	20240126	1293	76.33	20241024	6980	-67.34	20240126	1495	52.51	20241113	0.38	N	357880	500	169 억	115762	N	N	N	N
11	20241230	151253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2270	5	2	0.22	2068020800	885541	147.84	2290	2410	2255	2940	1590	2265	2335.32	0.34	0	-12661	2531	2397	2316	2182	2101	2357	2142	170	675	500	1540	5	1	33922708	770	-2.46	2.68	12	2.61	-923.00	846.00	4088	20240126	-44.47	1293	20241024	75.56	4088	-44.47	20240126	1293	75.56	20241024	6980	-67.48	20240126	1495	51.84	20241113	0.38	N	357880	500	169 억	115762	N	N	N	N
12	20241230	141253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	85	2	3.75	1537779955	655866	109.49	2290	2410	2265	2940	1590	2265	2344.66	0.34	0	-38495	2531	2397	2316	2182	2101	2357	2142	170	675	500	1540	5	1	33922708	797	-2.55	2.78	12	1.93	-923.00	846.00	4088	20240126	-42.51	1293	20241024	81.75	4088	-42.51	20240126	1293	81.75	20241024	6980	-66.33	20240126	1495	57.19	20241113	0.38	N	357880	500	169 억	115762	N	N	N	N
13	20241230	131254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	115	2	5.08	1283353610	548701	91.60	2290	2410	2265	2940	1590	2265	2338.89	0.34	0	-32967	2531	2397	2316	2182	2101	2357	2142	170	675	500	1540	5	1	33922708	807	-2.58	2.81	12	1.62	-923.00	846.00	4088	20240126	-41.78	1293	20241024	84.07	4088	-41.78	20240126	1293	84.07	20241024	6980	-65.90	20240126	1495	59.20	20241113	0.38	N	357880	500	169 억	115762	N	N	N	N
14	20241230	121249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2325	60	2	2.65	1081836260	462771	77.26	2290	2410	2265	2940	1590	2265	2337.74	0.34	0	-36847	2531	2397	2316	2182	2101	2357	2142	170	675	500	1540	5	1	33922708	789	-2.52	2.75	12	1.36	-923.00	846.00	4088	20240126	-43.13	1293	20241024	79.81	4088	-43.13	20240126	1293	79.81	20241024	6980	-66.69	20240126	1495	55.52	20241113	0.38	N	357880	500	169 억	115762	N	N	N	N
15	20241230	111250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	45	2	1.99	907918525	387883	64.76	2290	2410	2265	2940	1590	2265	2340.70	0.34	0	-33589	2531	2397	2316	2182	2101	2357	2142	170	675	500	1540	5	1	33922708	784	-2.50	2.73	12	1.14	-923.00	846.00	4088	20240126	-43.49	1293	20241024	78.65	4088	-43.49	20240126	1293	78.65	20241024	6980	-66.91	20240126	1495	54.52	20241113	0.38	N	357880	500	169 억	115762	N	N	N	N
16	20241230	101250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2320	55	2	2.43	722786790	307547	51.34	2290	2410	2290	2940	1590	2265	2350.17	0.34	0	-31175	2531	2397	2316	2182	2101	2357	2142	170	675	500	1540	5	1	33922708	787	-2.51	2.74	12	0.91	-923.00	846.00	4088	20240126	-43.25	1293	20241024	79.43	4088	-43.25	20240126	1293	79.43	20241024	6980	-66.76	20240126	1495	55.18	20241113	0.38	N	357880	500	169 억	115762	N	N	N	N
17	20241230	091253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	85	2	3.75	442900585	187876	31.37	2290	2410	2290	2940	1590	2265	2357.41	0.34	0	-19804	2531	2397	2316	2182	2101	2357	2142	170	675	500	1540	5	1	33922708	797	-2.55	2.78	12	0.55	-923.00	846.00	4088	20240126	-42.51	1293	20241024	81.75	4088	-42.51	20240126	1293	81.75	20241024	6980	-66.33	20240126	1495	57.19	20241113	0.38	N	357880	500	169 억	115762	N	N	N	N
18	20241227	161246	57	100.00	KOSDAQ		N	N	N	N	N	2265	-120	5	-5.03	1384395465	593571	107.03	2385	2450	2235	3100	1670	2385	2332.37	0.36	0	-5462	2551	2467	2416	2332	2281	2442	2307	170	715	500	1620	5	1	33922708	768	-2.45	2.68	12	1.75	-923.00	846.00	4088	20240126	-44.59	1293	20241024	75.17	4088	-44.59	20240126	1293	75.17	20241024	6980	-67.55	20240126	1495	51.51	20241113	0.38	N	357880	500	169 억	121194	N	N	N	N
19	20241227	151245	57	100.00	KOSDAQ		N	N	N	N	N	2250	-135	5	-5.66	1364281675	584670	105.43	2385	2450	2235	3100	1670	2385	2333.42	0.36	0	-3999	2551	2467	2416	2332	2281	2442	2307	170	715	500	1620	5	1	33922708	763	-2.44	2.66	12	1.72	-923.00	846.00	4088	20240126	-44.96	1293	20241024	74.01	4088	-44.96	20240126	1293	74.01	20241024	6980	-67.77	20240126	1495	50.50	20241113	0.38	N	357880	500	169 억	121194	N	N	N	N
20	20241227	141247	57	100.00	KOSDAQ		N	N	N	N	N	2305	-80	5	-3.35	1181646680	503934	90.87	2385	2450	2250	3100	1670	2385	2344.84	0.36	0	-14587	2551	2467	2416	2332	2281	2442	2307	170	715	500	1620	5	1	33922708	782	-2.50	2.72	12	1.49	-923.00	846.00	4088	20240126	-43.62	1293	20241024	78.27	4088	-43.62	20240126	1293	78.27	20241024	6980	-66.98	20240126	1495	54.18	20241113	0.38	N	357880	500	169 억	121194	N	N	N	N
21	20241227	131245	57	100.00	KOSDAQ		N	N	N	N	N	2280	-105	5	-4.40	1077885375	458380	82.65	2385	2450	2250	3100	1670	2385	2351.51	0.36	0	-23735	2551	2467	2416	2332	2281	2442	2307	170	715	500	1620	5	1	33922708	773	-2.47	2.70	12	1.35	-923.00	846.00	4088	20240126	-44.23	1293	20241024	76.33	4088	-44.23	20240126	1293	76.33	20241024	6980	-67.34	20240126	1495	52.51	20241113	0.38	N	357880	500	169 억	121194	N	N	N	N
22	20241227	121246	57	100.00	KOSDAQ		N	N	N	N	N	2265	-120	5	-5.03	1012954125	429938	77.52	2385	2450	2250	3100	1670	2385	2356.05	0.36	0	-32022	2551	2467	2416	2332	2281	2442	2307	170	715	500	1620	5	1	33922708	768	-2.45	2.68	12	1.27	-923.00	846.00	4088	20240126	-44.59	1293	20241024	75.17	4088	-44.59	20240126	1293	75.17	20241024	6980	-67.55	20240126	1495	51.51	20241113	0.38	N	357880	500	169 억	121194	N	N	N	N
23	20241227	111245	57	100.00	KOSDAQ		N	N	N	N	N	2290	-95	5	-3.98	911533620	385570	69.52	2385	2450	2250	3100	1670	2385	2364.12	0.36	0	-37225	2551	2467	2416	2332	2281	2442	2307	170	715	500	1620	5	1	33922708	777	-2.48	2.71	12	1.14	-923.00	846.00	4088	20240126	-43.98	1293	20241024	77.11	4088	-43.98	20240126	1293	77.11	20241024	6980	-67.19	20240126	1495	53.18	20241113	0.38	N	357880	500	169 억	121194	N	N	N	N
24	20241227	101244	57	100.00	KOSDAQ		N	N	N	N	N	2335	-50	5	-2.10	658576000	276113	49.79	2385	2450	2310	3100	1670	2385	2385.17	0.36	0	-20861	2551	2467	2416	2332	2281	2442	2307	170	715	500	1620	5	1	33922708	792	-2.53	2.76	12	0.81	-923.00	846.00	4088	20240126	-42.88	1293	20241024	80.59	4088	-42.88	20240126	1293	80.59	20241024	6980	-66.55	20240126	1495	56.19	20241113	0.38	N	357880	500	169 억	121194	N	N	N	N
25	20241227	091250	57	100.00	KOSDAQ		N	N	N	N	N	2420	35	2	1.47	233227550	96225	17.35	2385	2450	2385	3100	1670	2385	2423.77	0.36	0	-5073	2551	2467	2416	2332	2281	2442	2307	170	715	500	1620	5	1	33922708	821	-2.62	2.86	12	0.28	-923.00	846.00	4088	20240126	-40.80	1293	20241024	87.16	4088	-40.80	20240126	1293	87.16	20241024	6980	-65.33	20240126	1495	61.87	20241113	0.38	N	357880	500	169 억	121194	N	N	N	N
26	20241226	161239	57	100.00	KOSDAQ		N	N	N	N	N	2385	-45	5	-1.85	1326828920	549338	58.30	2455	2500	2365	3155	1705	2430	2415.31	0.36	0	-738	2646	2537	2406	2297	2166	2472	2232	170	725	500	1650	5	1	33922708	809	-2.58	2.82	12	1.62	-923.00	846.00	4088	20240126	-41.66	1293	20241024	84.45	4088	-41.66	20240126	1293	84.45	20241024	6980	-65.83	20240126	1495	59.53	20241113	0.38	N	357880	500	169 억	121484	N	N	N	N
27	20241226	151236	57	100.00	KOSDAQ		N	N	N	N	N	2385	-45	5	-1.85	1261967295	522066	55.41	2455	2500	2370	3155	1705	2430	2417.24	0.36	0	1081	2646	2537	2406	2297	2166	2472	2232	170	725	500	1650	5	1	33922708	809	-2.58	2.82	12	1.54	-923.00	846.00	4088	20240126	-41.66	1293	20241024	84.45	4088	-41.66	20240126	1293	84.45	20241024	6980	-65.83	20240126	1495	59.53	20241113	0.38	N	357880	500	169 억	121484	N	N	N	N
28	20241226	141235	57	100.00	KOSDAQ		N	N	N	N	N	2415	-15	5	-0.62	1039726075	429078	45.54	2455	2500	2375	3155	1705	2430	2423.15	0.36	0	24969	2646	2537	2406	2297	2166	2472	2232	170	725	500	1650	5	1	33922708	819	-2.62	2.85	12	1.26	-923.00	846.00	4088	20240126	-40.92	1293	20241024	86.77	4088	-40.92	20240126	1293	86.77	20241024	6980	-65.40	20240126	1495	61.54	20241113	0.38	N	357880	500	169 억	121484	N	N	N	N
29	20241226	131236	57	100.00	KOSDAQ		N	N	N	N	N	2405	-25	5	-1.03	946843800	390378	41.43	2455	2500	2375	3155	1705	2430	2425.45	0.36	0	44149	2646	2537	2406	2297	2166	2472	2232	170	725	500	1650	5	1	33922708	816	-2.61	2.84	12	1.15	-923.00	846.00	4088	20240126	-41.17	1293	20241024	86.00	4088	-41.17	20240126	1293	86.00	20241024	6980	-65.54	20240126	1495	60.87	20241113	0.38	N	357880	500	169 억	121484	N	N	N	N
30	20241226	121233	57	100.00	KOSDAQ		N	N	N	N	N	2440	10	2	0.41	746502265	307520	32.64	2455	2500	2375	3155	1705	2430	2427.49	0.36	0	29824	2646	2537	2406	2297	2166	2472	2232	170	725	500	1650	5	1	33922708	828	-2.64	2.88	12	0.91	-923.00	846.00	4088	20240126	-40.31	1293	20241024	88.71	4088	-40.31	20240126	1293	88.71	20241024	6980	-65.04	20240126	1495	63.21	20241113	0.38	N	357880	500	169 억	121484	N	N	N	N
31	20241226	111232	57	100.00	KOSDAQ		N	N	N	N	N	2410	-20	5	-0.82	633900065	261000	27.70	2455	2500	2375	3155	1705	2430	2428.73	0.36	0	31447	2646	2537	2406	2297	2166	2472	2232	170	725	500	1650	5	1	33922708	818	-2.61	2.85	12	0.77	-923.00	846.00	4088	20240126	-41.05	1293	20241024	86.39	4088	-41.05	20240126	1293	86.39	20241024	6980	-65.47	20240126	1495	61.20	20241113	0.38	N	357880	500	169 억	121484	N	N	N	N
32	20241226	101236	57	100.00	KOSDAQ		N	N	N	N	N	2415	-15	5	-0.62	301207975	124743	13.24	2455	2460	2375	3155	1705	2430	2414.55	0.36	0	-6430	2646	2537	2406	2297	2166	2472	2232	170	725	500	1650	5	1	33922708	819	-2.62	2.85	12	0.37	-923.00	846.00	4088	20240126	-40.92	1293	20241024	86.77	4088	-40.92	20240126	1293	86.77	20241024	6980	-65.40	20240126	1495	61.54	20241113	0.38	N	357880	500	169 억	121484	N	N	N	N
33	20241226	091234	57	100.00	KOSDAQ		N	N	N	N	N	2395	-35	5	-1.44	94005745	38751	4.11	2455	2460	2375	3155	1705	2430	2425.83	0.36	0	-18123	2646	2537	2406	2297	2166	2472	2232	170	725	500	1650	5	1	33922708	812	-2.59	2.83	12	0.11	-923.00	846.00	4088	20240126	-41.41	1293	20241024	85.23	4088	-41.41	20240126	1293	85.23	20241024	6980	-65.69	20240126	1495	60.20	20241113	0.38	N	357880	500	169 억	121484	N	N	N	N
34	20241224	161234	57	100.00	KOSDAQ		N	N	N	N	N	2430	20	2	0.83	2248380370	939426	227.52	2480	2515	2275	3130	1690	2410	2393.31	0.42	0	-20818	2583	2496	2393	2306	2203	2445	2255	170	720	500	1630	5	1	33922708	824	-2.63	2.87	12	2.77	-923.00	846.00	4088	20240126	-40.56	1293	20241024	87.94	4088	-40.56	20240126	1293	87.94	20241024	6980	-65.19	20240126	1495	62.54	20241113	0.38	N	357880	500	169 억	142778	N	N	N	N
35	20241224	151234	57	100.00	KOSDAQ		N	N	N	N	N	2420	10	2	0.41	1888782600	790883	191.55	2480	2515	2275	3130	1690	2410	2388.19	0.42	0	-23363	2583	2496	2393	2306	2203	2445	2255	170	720	500	1630	5	1	33922708	821	-2.62	2.86	12	2.33	-923.00	846.00	4088	20240126	-40.80	1293	20241024	87.16	4088	-40.80	20240126	1293	87.16	20241024	6980	-65.33	20240126	1495	61.87	20241113	0.38	N	357880	500	169 억	142778	N	N	N	N
36	20241224	141231	57	100.00	KOSDAQ		N	N	N	N	N	2385	-25	5	-1.04	1603184785	673115	163.02	2480	2515	2275	3130	1690	2410	2381.73	0.42	0	-53578	2583	2496	2393	2306	2203	2445	2255	170	720	500	1630	5	1	33922708	809	-2.58	2.82	12	1.98	-923.00	846.00	4088	20240126	-41.66	1293	20241024	84.45	4088	-41.66	20240126	1293	84.45	20241024	6980	-65.83	20240126	1495	59.53	20241113	0.38	N	357880	500	169 억	142778	N	N	N	N
37	20241224	131233	57	100.00	KOSDAQ		N	N	N	N	N	2295	-115	5	-4.77	1342120740	561040	135.88	2480	2515	2280	3130	1690	2410	2392.20	0.42	0	-50991	2583	2496	2393	2306	2203	2445	2255	170	720	500	1630	5	1	33922708	779	-2.49	2.71	12	1.65	-923.00	846.00	4088	20240126	-43.86	1293	20241024	77.49	4088	-43.86	20240126	1293	77.49	20241024	6980	-67.12	20240126	1495	53.51	20241113	0.38	N	357880	500	169 억	142778	N	N	N	N
38	20241224	121234	57	100.00	KOSDAQ		N	N	N	N	N	2325	-85	5	-3.53	1018979345	420961	101.95	2480	2515	2325	3130	1690	2410	2420.61	0.42	0	-44277	2583	2496	2393	2306	2203	2445	2255	170	720	500	1630	5	1	33922708	789	-2.52	2.75	12	1.24	-923.00	846.00	4088	20240126	-43.13	1293	20241024	79.81	4088	-43.13	20240126	1293	79.81	20241024	6980	-66.69	20240126	1495	55.52	20241113	0.38	N	357880	500	169 억	142778	N	N	N	N
39	20241224	111234	57	100.00	KOSDAQ		N	N	N	N	N	2365	-45	5	-1.87	850116285	348877	84.50	2480	2515	2345	3130	1690	2410	2436.74	0.42	0	-49162	2583	2496	2393	2306	2203	2445	2255	170	720	500	1630	5	1	33922708	802	-2.56	2.80	12	1.03	-923.00	846.00	4088	20240126	-42.15	1293	20241024	82.91	4088	-42.15	20240126	1293	82.91	20241024	6980	-66.12	20240126	1495	58.19	20241113	0.38	N	357880	500	169 억	142778	N	N	N	N
40	20241224	101232	57	100.00	KOSDAQ		N	N	N	N	N	2390	-20	5	-0.83	661293240	268948	65.14	2480	2515	2385	3130	1690	2410	2458.85	0.42	0	-54274	2583	2496	2393	2306	2203	2445	2255	170	720	500	1630	5	1	33922708	811	-2.59	2.83	12	0.79	-923.00	846.00	4088	20240126	-41.54	1293	20241024	84.84	4088	-41.54	20240126	1293	84.84	20241024	6980	-65.76	20240126	1495	59.87	20241113	0.38	N	357880	500	169 억	142778	N	N	N	N
41	20241224	091239	57	100.00	KOSDAQ		N	N	N	N	N	2485	75	2	3.11	196497125	79152	19.17	2480	2515	2440	3130	1690	2410	2482.71	0.42	0	-13231	2583	2496	2393	2306	2203	2445	2255	170	720	500	1630	5	1	33922708	843	-2.69	2.94	12	0.23	-923.00	846.00	4088	20240126	-39.21	1293	20241024	92.19	4088	-39.21	20240126	1293	92.19	20241024	6980	-64.40	20240126	1495	66.22	20241113	0.38	N	357880	500	169 억	142778	N	N	N	N
42	20241223	161224	57	100.00	KOSDAQ		N	N	N	N	N	2410	-80	5	-3.21	990643870	409773	82.59	2480	2480	2290	3235	1745	2490	2417.54	0.35	0	22842	2763	2626	2493	2356	2223	2695	2425	170	745	500	1690	5	1	33922708	818	-2.61	2.85	12	1.21	-923.00	846.00	4088	20240126	-41.05	1293	20241024	86.39	4088	-41.05	20240126	1293	86.39	20241024	6980	-65.47	20240126	1495	61.20	20241113	0.38	N	357880	500	169 억	120262	N	N	N	N
43	20241223	151228	57	100.00	KOSDAQ		N	N	N	N	N	2405	-85	5	-3.41	950989975	393315	79.28	2480	2480	2290	3235	1745	2490	2417.88	0.35	0	23116	2763	2626	2493	2356	2223	2695	2425	170	745	500	1690	5	1	33922708	816	-2.61	2.84	12	1.16	-923.00	846.00	4088	20240126	-41.17	1293	20241024	86.00	4088	-41.17	20240126	1293	86.00	20241024	6980	-65.54	20240126	1495	60.87	20241113	0.38	N	357880	500	169 억	120262	N	N	N	N
44	20241223	141224	57	100.00	KOSDAQ		N	N	N	N	N	2430	-60	5	-2.41	836150895	345696	69.68	2480	2480	2290	3235	1745	2490	2418.74	0.35	0	27282	2763	2626	2493	2356	2223	2695	2425	170	745	500	1690	5	1	33922708	824	-2.63	2.87	12	1.02	-923.00	846.00	4088	20240126	-40.56	1293	20241024	87.94	4088	-40.56	20240126	1293	87.94	20241024	6980	-65.19	20240126	1495	62.54	20241113	0.38	N	357880	500	169 억	120262	N	N	N	N
45	20241223	131223	57	100.00	KOSDAQ		N	N	N	N	N	2425	-65	5	-2.61	748971230	309811	62.44	2480	2480	2290	3235	1745	2490	2417.50	0.35	0	41828	2763	2626	2493	2356	2223	2695	2425	170	745	500	1690	5	1	33922708	823	-2.63	2.87	12	0.91	-923.00	846.00	4088	20240126	-40.68	1293	20241024	87.55	4088	-40.68	20240126	1293	87.55	20241024	6980	-65.26	20240126	1495	62.21	20241113	0.38	N	357880	500	169 억	120262	N	N	N	N
46	20241223	121227	57	100.00	KOSDAQ		N	N	N	N	N	2460	-30	5	-1.20	671248285	277925	56.02	2480	2480	2290	3235	1745	2490	2415.21	0.35	0	41720	2763	2626	2493	2356	2223	2695	2425	170	745	500	1690	5	1	33922708	834	-2.67	2.91	12	0.82	-923.00	846.00	4088	20240126	-39.82	1293	20241024	90.26	4088	-39.82	20240126	1293	90.26	20241024	6980	-64.76	20240126	1495	64.55	20241113	0.38	N	357880	500	169 억	120262	N	N	N	N
47	20241223	111222	57	100.00	KOSDAQ		N	N	N	N	N	2420	-70	5	-2.81	558440950	231642	46.69	2480	2480	2290	3235	1745	2490	2410.78	0.35	0	38596	2763	2626	2493	2356	2223	2695	2425	170	745	500	1690	5	1	33922708	821	-2.62	2.86	12	0.68	-923.00	846.00	4088	20240126	-40.80	1293	20241024	87.16	4088	-40.80	20240126	1293	87.16	20241024	6980	-65.33	20240126	1495	61.87	20241113	0.38	N	357880	500	169 억	120262	N	N	N	N
48	20241223	101216	57	100.00	KOSDAQ		N	N	N	N	N	2395	-95	5	-3.82	472276920	195912	39.49	2480	2480	2290	3235	1745	2490	2410.65	0.35	0	34843	2763	2626	2493	2356	2223	2695	2425	170	745	500	1690	5	1	33922708	812	-2.59	2.83	12	0.58	-923.00	846.00	4088	20240126	-41.41	1293	20241024	85.23	4088	-41.41	20240126	1293	85.23	20241024	6980	-65.69	20240126	1495	60.20	20241113	0.38	N	357880	500	169 억	120262	N	N	N	N
49	20241223	091222	57	100.00	KOSDAQ		N	N	N	N	N	2455	-35	5	-1.41	73656275	30143	6.08	2480	2480	2415	3235	1745	2490	2443.52	0.35	0	3552	2763	2626	2493	2356	2223	2695	2425	170	745	500	1690	5	1	33922708	833	-2.66	2.90	12	0.09	-923.00	846.00	4088	20240126	-39.95	1293	20241024	89.87	4088	-39.95	20240126	1293	89.87	20241024	6980	-64.83	20240126	1495	64.21	20241113	0.38	N	357880	500	169 억	120262	N	N	N	N
50	20241220	161217	57	100.00	KOSDAQ		N	N	N	N	N	2490	10	2	0.40	1214921685	493834	71.29	2480	2630	2360	3220	1740	2480	2460.18	0.39	0	-10539	2693	2586	2508	2401	2323	2547	2362	170	740	500	1680	5	1	33922708	845	-2.70	2.94	12	1.46	-923.00	846.00	4088	20240126	-39.09	1293	20241024	92.58	4088	-39.09	20240126	1293	92.58	20241024	6980	-64.33	20240126	1495	66.56	20241113	0.38	N	357880	500	169 억	131137	N	N	N	N
51	20241220	151220	57	100.00	KOSDAQ		N	N	N	N	N	2480	0	3	0.00	1152037485	468509	67.63	2480	2630	2360	3220	1740	2480	2458.94	0.39	0	-7999	2693	2586	2508	2401	2323	2547	2362	170	740	500	1680	5	1	33922708	841	-2.69	2.93	12	1.38	-923.00	846.00	4088	20240126	-39.33	1293	20241024	91.80	4088	-39.33	20240126	1293	91.80	20241024	6980	-64.47	20240126	1495	65.89	20241113	0.38	N	357880	500	169 억	131137	N	N	N	N
52	20241220	141218	57	100.00	KOSDAQ		N	N	N	N	N	2420	-60	5	-2.42	992167240	402804	58.15	2480	2630	2360	3220	1740	2480	2463.15	0.39	0	-15785	2693	2586	2508	2401	2323	2547	2362	170	740	500	1680	5	1	33922708	821	-2.62	2.86	12	1.19	-923.00	846.00	4088	20240126	-40.80	1293	20241024	87.16	4088	-40.80	20240126	1293	87.16	20241024	6980	-65.33	20240126	1495	61.87	20241113	0.38	N	357880	500	169 억	131137	N	N	N	N
53	20241220	131216	57	100.00	KOSDAQ		N	N	N	N	N	2375	-105	5	-4.23	890706665	360347	52.02	2480	2630	2370	3220	1740	2480	2471.80	0.39	0	-28224	2693	2586	2508	2401	2323	2547	2362	170	740	500	1680	5	1	33922708	806	-2.57	2.81	12	1.06	-923.00	846.00	4088	20240126	-41.90	1293	20241024	83.68	4088	-41.90	20240126	1293	83.68	20241024	6980	-65.97	20240126	1495	58.86	20241113	0.38	N	357880	500	169 억	131137	N	N	N	N
54	20241220	121215	57	100.00	KOSDAQ		N	N	N	N	N	2400	-80	5	-3.23	714507790	286582	41.37	2480	2630	2400	3220	1740	2480	2493.21	0.39	0	-42405	2693	2586	2508	2401	2323	2547	2362	170	740	500	1680	5	1	33922708	814	-2.60	2.84	12	0.84	-923.00	846.00	4088	20240126	-41.29	1293	20241024	85.61	4088	-41.29	20240126	1293	85.61	20241024	6980	-65.62	20240126	1495	60.54	20241113	0.38	N	357880	500	169 억	131137	N	N	N	N
55	20241220	111215	57	100.00	KOSDAQ		N	N	N	N	N	2495	15	2	0.60	595343990	237714	34.31	2480	2630	2455	3220	1740	2480	2504.45	0.39	0	-43056	2693	2586	2508	2401	2323	2547	2362	170	740	500	1680	5	1	33922708	846	-2.70	2.95	12	0.70	-923.00	846.00	4088	20240126	-38.97	1293	20241024	92.96	4088	-38.97	20240126	1293	92.96	20241024	6980	-64.26	20240126	1495	66.89	20241113	0.38	N	357880	500	169 억	131137	N	N	N	N
56	20241220	101216	57	100.00	KOSDAQ		N	N	N	N	N	2490	10	2	0.40	466474475	185985	26.85	2480	2630	2455	3220	1740	2480	2508.13	0.39	0	-29954	2693	2586	2508	2401	2323	2547	2362	170	740	500	1680	5	1	33922708	845	-2.70	2.94	12	0.55	-923.00	846.00	4088	20240126	-39.09	1293	20241024	92.58	4088	-39.09	20240126	1293	92.58	20241024	6980	-64.33	20240126	1495	66.56	20241113	0.38	N	357880	500	169 억	131137	N	N	N	N
57	20241220	091217	57	100.00	KOSDAQ		N	N	N	N	N	2525	45	2	1.81	165310410	65309	9.43	2480	2630	2480	3220	1740	2480	2531.20	0.39	0	-13652	2693	2586	2508	2401	2323	2547	2362	170	740	500	1680	5	1	33922708	857	-2.74	2.98	12	0.19	-923.00	846.00	4088	20240126	-38.23	1293	20241024	95.28	4088	-38.23	20240126	1293	95.28	20241024	6980	-63.83	20240126	1495	68.90	20241113	0.38	N	357880	500	169 억	131137	N	N	N	N
58	20241219	161212	57	100.00	KOSDAQ		N	N	N	N	N	2480	-165	5	-6.24	1710468805	680207	55.19	2550	2615	2430	3435	1855	2645	2514.67	0.58	0	-65548	2815	2730	2660	2575	2505	2695	2540	170	790	500	1790	5	1	33922708	841	-2.69	2.93	12	2.01	-923.00	846.00	4088	20240126	-39.33	1293	20241024	91.80	4088	-39.33	20240126	1293	91.80	20241024	6980	-64.47	20240126	1495	65.89	20241113	0.39	N	357880	500	169 억	196644	N	N	N	N
59	20241219	151211	57	100.00	KOSDAQ		N	N	N	N	N	2490	-155	5	-5.86	1658889780	659464	53.51	2550	2615	2430	3435	1855	2645	2515.51	0.58	0	-66875	2815	2730	2660	2575	2505	2695	2540	170	790	500	1790	5	1	33922708	845	-2.70	2.94	12	1.94	-923.00	846.00	4088	20240126	-39.09	1293	20241024	92.58	4088	-39.09	20240126	1293	92.58	20241024	6980	-64.33	20240126	1495	66.56	20241113	0.39	N	357880	500	169 억	196644	N	N	N	N
60	20241219	141213	57	100.00	KOSDAQ		N	N	N	N	N	2460	-185	5	-6.99	1417975720	562326	45.63	2550	2615	2450	3435	1855	2645	2521.63	0.58	0	-43399	2815	2730	2660	2575	2505	2695	2540	170	790	500	1790	5	1	33922708	834	-2.67	2.91	12	1.66	-923.00	846.00	4088	20240126	-39.82	1293	20241024	90.26	4088	-39.82	20240126	1293	90.26	20241024	6980	-64.76	20240126	1495	64.55	20241113	0.39	N	357880	500	169 억	196644	N	N	N	N
61	20241219	131212	57	100.00	KOSDAQ		N	N	N	N	N	2510	-135	5	-5.10	964604035	379566	30.80	2550	2615	2495	3435	1855	2645	2541.33	0.58	0	-32077	2815	2730	2660	2575	2505	2695	2540	170	790	500	1790	5	1	33922708	851	-2.72	2.97	12	1.12	-923.00	846.00	4088	20240126	-38.60	1293	20241024	94.12	4088	-38.60	20240126	1293	94.12	20241024	6980	-64.04	20240126	1495	67.89	20241113	0.39	N	357880	500	169 억	196644	N	N	N	N
62	20241219	121214	57	100.00	KOSDAQ		N	N	N	N	N	2560	-85	5	-3.21	617559720	241539	19.60	2550	2615	2530	3435	1855	2645	2556.77	0.58	0	-35123	2815	2730	2660	2575	2505	2695	2540	170	790	500	1790	5	1	33922708	868	-2.77	3.03	12	0.71	-923.00	846.00	4088	20240126	-37.38	1293	20241024	97.99	4088	-37.38	20240126	1293	97.99	20241024	6980	-63.32	20240126	1495	71.24	20241113	0.39	N	357880	500	169 억	196644	N	N	N	N
63	20241219	111210	57	100.00	KOSDAQ		N	N	N	N	N	2555	-90	5	-3.40	528018960	206251	16.73	2550	2615	2535	3435	1855	2645	2560.08	0.58	0	-37079	2815	2730	2660	2575	2505	2695	2540	170	790	500	1790	5	1	33922708	867	-2.77	3.02	12	0.61	-923.00	846.00	4088	20240126	-37.50	1293	20241024	97.60	4088	-37.50	20240126	1293	97.60	20241024	6980	-63.40	20240126	1495	70.90	20241113	0.39	N	357880	500	169 억	196644	N	N	N	N
64	20241219	101204	57	100.00	KOSDAQ		N	N	N	N	N	2550	-95	5	-3.59	381548100	148790	12.07	2550	2615	2545	3435	1855	2645	2564.34	0.58	0	-15492	2815	2730	2660	2575	2505	2695	2540	170	790	500	1790	5	1	33922708	865	-2.76	3.01	12	0.44	-923.00	846.00	4088	20240126	-37.62	1293	20241024	97.22	4088	-37.62	20240126	1293	97.22	20241024	6980	-63.47	20240126	1495	70.57	20241113	0.39	N	357880	500	169 억	196644	N	N	N	N
65	20241219	091214	57	100.00	KOSDAQ		N	N	N	N	N	2570	-75	5	-2.84	136354865	53038	4.30	2550	2615	2550	3435	1855	2645	2570.89	0.58	0	2798	2815	2730	2660	2575	2505	2695	2540	170	790	500	1790	5	1	33922708	872	-2.78	3.04	12	0.16	-923.00	846.00	4088	20240126	-37.13	1293	20241024	98.76	4088	-37.13	20240126	1293	98.76	20241024	6980	-63.18	20240126	1495	71.91	20241113	0.39	N	357880	500	169 억	196644	N	N	N	N
66	20241218	161207	57	100.00	KOSDAQ		N	N	N	N	N	2645	30	2	1.15	3265519330	1220585	147.50	2680	2745	2590	3395	1835	2615	2675.39	0.89	0	-107609	2738	2676	2593	2531	2448	2635	2490	170	780	500	1770	5	1	33922708	897	-2.87	3.13	12	3.60	-923.00	846.00	4088	20240126	-35.30	1293	20241024	104.56	4088	-35.30	20240126	1293	104.56	20241024	6980	-62.11	20240126	1495	76.92	20241113	0.37	N	357880	500	169 억	303332	N	N	N	N
67	20241218	151212	57	100.00	KOSDAQ		N	N	N	N	N	2665	50	2	1.91	3180669210	1188585	143.63	2680	2745	2590	3395	1835	2615	2676.01	0.89	0	-105646	2738	2676	2593	2531	2448	2635	2490	170	780	500	1770	5	1	33922708	904	-2.89	3.15	12	3.50	-923.00	846.00	4088	20240126	-34.81	1293	20241024	106.11	4088	-34.81	20240126	1293	106.11	20241024	6980	-61.82	20240126	1495	78.26	20241113	0.37	N	357880	500	169 억	303332	N	N	N	N
68	20241218	141207	57	100.00	KOSDAQ		N	N	N	N	N	2630	15	2	0.57	2871522975	1072108	129.55	2680	2745	2590	3395	1835	2615	2678.39	0.89	0	-73069	2738	2676	2593	2531	2448	2635	2490	170	780	500	1770	5	1	33922708	892	-2.85	3.11	12	3.16	-923.00	846.00	4088	20240126	-35.67	1293	20241024	103.40	4088	-35.67	20240126	1293	103.40	20241024	6980	-62.32	20240126	1495	75.92	20241113	0.37	N	357880	500	169 억	303332	N	N	N	N
69	20241218	131211	57	100.00	KOSDAQ		N	N	N	N	N	2655	40	2	1.53	2430362375	905649	109.44	2680	2745	2590	3395	1835	2615	2683.56	0.89	0	-80136	2738	2676	2593	2531	2448	2635	2490	170	780	500	1770	5	1	33922708	901	-2.88	3.14	12	2.67	-923.00	846.00	4088	20240126	-35.05	1293	20241024	105.34	4088	-35.05	20240126	1293	105.34	20241024	6980	-61.96	20240126	1495	77.59	20241113	0.37	N	357880	500	169 억	303332	N	N	N	N
70	20241218	121203	57	100.00	KOSDAQ		N	N	N	N	N	2690	75	2	2.87	2070192830	771667	93.25	2680	2745	2590	3395	1835	2615	2682.75	0.89	0	-69823	2738	2676	2593	2531	2448	2635	2490	170	780	500	1770	5	1	33922708	913	-2.91	3.18	12	2.27	-923.00	846.00	4088	20240126	-34.20	1293	20241024	108.04	4088	-34.20	20240126	1293	108.04	20241024	6980	-61.46	20240126	1495	79.93	20241113	0.37	N	357880	500	169 억	303332	N	N	N	N
71	20241218	111202	57	100.00	KOSDAQ		N	N	N	N	N	2680	65	2	2.49	1897413860	707118	85.45	2680	2745	2590	3395	1835	2615	2683.31	0.89	0	-64281	2738	2676	2593	2531	2448	2635	2490	170	780	500	1770	5	1	33922708	909	-2.90	3.17	12	2.08	-923.00	846.00	4088	20240126	-34.44	1293	20241024	107.27	4088	-34.44	20240126	1293	107.27	20241024	6980	-61.60	20240126	1495	79.26	20241113	0.37	N	357880	500	169 억	303332	N	N	N	N
72	20241218	101209	57	100.00	KOSDAQ		N	N	N	N	N	2680	65	2	2.49	1489942800	556412	67.24	2680	2745	2590	3395	1835	2615	2677.77	0.89	0	-76678	2738	2676	2593	2531	2448	2635	2490	170	780	500	1770	5	1	33922708	909	-2.90	3.17	12	1.64	-923.00	846.00	4088	20240126	-34.44	1293	20241024	107.27	4088	-34.44	20240126	1293	107.27	20241024	6980	-61.60	20240126	1495	79.26	20241113	0.37	N	357880	500	169 억	303332	N	N	N	N
73	20241218	091214	57	100.00	KOSDAQ		N	N	N	N	N	2670	55	2	2.10	458160850	171268	20.70	2680	2700	2620	3395	1835	2615	2675.11	0.89	0	-51257	2738	2676	2593	2531	2448	2635	2490	170	780	500	1770	5	1	33922708	906	-2.89	3.16	12	0.50	-923.00	846.00	4088	20240126	-34.69	1293	20241024	106.50	4088	-34.69	20240126	1293	106.50	20241024	6980	-61.75	20240126	1495	78.60	20241113	0.37	N	357880	500	169 억	303332	N	N	N	N
74	20241217	161205	57	100.00	KOSDAQ		N	N	N	N	N	2615	-40	5	-1.51	2110424045	822636	70.79	2655	2655	2510	3450	1860	2655	2565.35	0.85	0	15576	2918	2786	2703	2571	2488	2745	2530	170	795	500	1800	5	1	33922708	887	-2.83	3.09	12	2.43	-923.00	846.00	4088	20240126	-36.03	1293	20241024	102.24	4088	-36.03	20240126	1293	102.24	20241024	6980	-62.54	20240126	1495	74.92	20241113	0.37	N	357880	500	169 억	288368	N	N	N	N
75	20241217	151210	57	100.00	KOSDAQ		N	N	N	N	N	2620	-35	5	-1.32	2022471625	788943	67.89	2655	2655	2510	3450	1860	2655	2563.52	0.85	0	17947	2918	2786	2703	2571	2488	2745	2530	170	795	500	1800	5	1	33922708	889	-2.84	3.10	12	2.33	-923.00	846.00	4088	20240126	-35.91	1293	20241024	102.63	4088	-35.91	20240126	1293	102.63	20241024	6980	-62.46	20240126	1495	75.25	20241113	0.37	N	357880	500	169 억	288368	N	N	N	N
76	20241217	141201	57	100.00	KOSDAQ		N	N	N	N	N	2590	-65	5	-2.45	1670837460	653859	56.27	2655	2655	2510	3450	1860	2655	2555.35	0.85	0	15704	2918	2786	2703	2571	2488	2745	2530	170	795	500	1800	5	1	33922708	879	-2.81	3.06	12	1.93	-923.00	846.00	4088	20240126	-36.64	1293	20241024	100.31	4088	-36.64	20240126	1293	100.31	20241024	6980	-62.89	20240126	1495	73.24	20241113	0.37	N	357880	500	169 억	288368	N	N	N	N
77	20241217	131156	57	100.00	KOSDAQ		N	N	N	N	N	2555	-100	5	-3.77	1492503160	584433	50.29	2655	2655	2510	3450	1860	2655	2553.76	0.85	0	12020	2918	2786	2703	2571	2488	2745	2530	170	795	500	1800	5	1	33922708	867	-2.77	3.02	12	1.72	-923.00	846.00	4088	20240126	-37.50	1293	20241024	97.60	4088	-37.50	20240126	1293	97.60	20241024	6980	-63.40	20240126	1495	70.90	20241113	0.37	N	357880	500	169 억	288368	N	N	N	N
78	20241217	121124	57	100.00	KOSDAQ		N	N	N	N	N	2555	-100	5	-3.77	1272164245	498079	42.86	2655	2655	2510	3450	1860	2655	2554.14	0.85	0	4170	2918	2786	2703	2571	2488	2745	2530	170	795	500	1800	5	1	33922708	867	-2.77	3.02	12	1.47	-923.00	846.00	4088	20240126	-37.50	1293	20241024	97.60	4088	-37.50	20240126	1293	97.60	20241024	6980	-63.40	20240126	1495	70.90	20241113	0.37	N	357880	500	169 억	288368	N	N	N	N
79	20241217	111145	57	100.00	KOSDAQ		N	N	N	N	N	2570	-85	5	-3.20	1184081570	463693	39.90	2655	2655	2510	3450	1860	2655	2553.59	0.85	0	131	2918	2786	2703	2571	2488	2745	2530	170	795	500	1800	5	1	33922708	872	-2.78	3.04	12	1.37	-923.00	846.00	4088	20240126	-37.13	1293	20241024	98.76	4088	-37.13	20240126	1293	98.76	20241024	6980	-63.18	20240126	1495	71.91	20241113	0.37	N	357880	500	169 억	288368	N	N	N	N
80	20241217	101151	57	100.00	KOSDAQ		N	N	N	N	N	2545	-110	5	-4.14	924876040	362803	31.22	2655	2655	2510	3450	1860	2655	2549.25	0.85	0	3504	2918	2786	2703	2571	2488	2745	2530	170	795	500	1800	5	1	33922708	863	-2.76	3.01	12	1.07	-923.00	846.00	4088	20240126	-37.74	1293	20241024	96.83	4088	-37.74	20240126	1293	96.83	20241024	6980	-63.54	20240126	1495	70.23	20241113	0.37	N	357880	500	169 억	288368	N	N	N	N
81	20241217	091207	57	100.00	KOSDAQ		N	N	N	N	N	2565	-90	5	-3.39	268196070	103974	8.95	2655	2655	2560	3450	1860	2655	2579.45	0.85	0	-9808	2918	2786	2703	2571	2488	2745	2530	170	795	500	1800	5	1	33922708	870	-2.78	3.03	12	0.31	-923.00	846.00	4088	20240126	-37.26	1293	20241024	98.38	4088	-37.26	20240126	1293	98.38	20241024	6980	-63.25	20240126	1495	71.57	20241113	0.37	N	357880	500	169 억	288368	N	N	N	N
82	20241216	161157	57	100.00	KOSDAQ		N	N	N	N	N	2655	-135	5	-4.84	3096662280	1154789	69.37	2770	2835	2620	3625	1955	2790	2681.55	1.55	0	-235784	3000	2895	2785	2680	2570	2947	2732	170	835	500	1890	5	1	33922708	901	-2.88	3.14	12	3.40	-923.00	846.00	4088	20240126	-35.05	1293	20241024	105.34	4088	-35.05	20240126	1293	105.34	20241024	6980	-61.96	20240126	1495	77.59	20241113	0.42	N	357880	500	169 억	524110	N	N	N	N
83	20241216	151207	57	100.00	KOSDAQ		N	N	N	N	N	2640	-150	5	-5.38	3006491415	1120762	67.32	2770	2835	2620	3625	1955	2790	2682.49	1.55	0	-227869	3000	2895	2785	2680	2570	2947	2732	170	835	500	1890	5	1	33922708	896	-2.86	3.12	12	3.30	-923.00	846.00	4088	20240126	-35.42	1293	20241024	104.18	4088	-35.42	20240126	1293	104.18	20241024	6980	-62.18	20240126	1495	76.59	20241113	0.42	N	357880	500	169 억	524110	N	N	N	N
84	20241216	141205	57	100.00	KOSDAQ		N	N	N	N	N	2650	-140	5	-5.02	2545315765	945398	56.79	2770	2835	2635	3625	1955	2790	2692.26	1.55	0	-167253	3000	2895	2785	2680	2570	2947	2732	170	835	500	1890	5	1	33922708	899	-2.87	3.13	12	2.79	-923.00	846.00	4088	20240126	-35.18	1293	20241024	104.95	4088	-35.18	20240126	1293	104.95	20241024	6980	-62.03	20240126	1495	77.26	20241113	0.42	N	357880	500	169 억	524110	N	N	N	N
85	20241216	131206	57	100.00	KOSDAQ		N	N	N	N	N	2650	-140	5	-5.02	2327447800	863031	51.84	2770	2835	2640	3625	1955	2790	2696.77	1.55	0	-170934	3000	2895	2785	2680	2570	2947	2732	170	835	500	1890	5	1	33922708	899	-2.87	3.13	12	2.54	-923.00	846.00	4088	20240126	-35.18	1293	20241024	104.95	4088	-35.18	20240126	1293	104.95	20241024	6980	-62.03	20240126	1495	77.26	20241113	0.42	N	357880	500	169 억	524110	N	N	N	N
86	20241216	121205	57	100.00	KOSDAQ		N	N	N	N	N	2665	-125	5	-4.48	1999234455	739229	44.40	2770	2835	2650	3625	1955	2790	2704.42	1.55	0	-130959	3000	2895	2785	2680	2570	2947	2732	170	835	500	1890	5	1	33922708	904	-2.89	3.15	12	2.18	-923.00	846.00	4088	20240126	-34.81	1293	20241024	106.11	4088	-34.81	20240126	1293	106.11	20241024	6980	-61.82	20240126	1495	78.26	20241113	0.42	N	357880	500	169 억	524110	N	N	N	N
87	20241216	111204	57	100.00	KOSDAQ		N	N	N	N	N	2665	-125	5	-4.48	1770602240	653322	39.24	2770	2835	2650	3625	1955	2790	2710.08	1.55	0	-135240	3000	2895	2785	2680	2570	2947	2732	170	835	500	1890	5	1	33922708	904	-2.89	3.15	12	1.93	-923.00	846.00	4088	20240126	-34.81	1293	20241024	106.11	4088	-34.81	20240126	1293	106.11	20241024	6980	-61.82	20240126	1495	78.26	20241113	0.42	N	357880	500	169 억	524110	N	N	N	N
88	20241216	101206	57	100.00	KOSDAQ		N	N	N	N	N	2695	-95	5	-3.41	1343171545	493263	29.63	2770	2835	2670	3625	1955	2790	2722.95	1.55	0	-93377	3000	2895	2785	2680	2570	2947	2732	170	835	500	1890	5	1	33922708	914	-2.92	3.19	12	1.45	-923.00	846.00	4088	20240126	-34.08	1293	20241024	108.43	4088	-34.08	20240126	1293	108.43	20241024	6980	-61.39	20240126	1495	80.27	20241113	0.42	N	357880	500	169 억	524110	N	N	N	N
89	20241216	091206	57	100.00	KOSDAQ		N	N	N	N	N	2750	-40	5	-1.43	461534045	166789	10.02	2770	2835	2705	3625	1955	2790	2767.09	1.55	0	-5328	3000	2895	2785	2680	2570	2947	2732	170	835	500	1890	5	1	33922708	933	-2.98	3.25	12	0.49	-923.00	846.00	4088	20240126	-32.73	1293	20241024	112.68	4088	-32.73	20240126	1293	112.68	20241024	6980	-60.60	20240126	1495	83.95	20241113	0.42	N	357880	500	169 억	524110	N	N	N	N
90	20241213	161157	57	100.00	KOSDAQ		N	N	N	N	N	2790	90	2	3.33	4448353820	1595572	93.18	2715	2890	2675	3510	1890	2700	2787.93	1.43	0	94691	2920	2810	2725	2615	2530	2865	2670	150	810	500	1830	5	1	30021538	838	-3.02	3.30	12	5.31	-923.00	846.00	4088	20240126	-31.75	1293	20241024	115.78	4088	-31.75	20240126	1293	115.78	20241024	6980	-60.03	20240126	1495	86.62	20241113	0.43	N	357880	500	150 억	428152	N	N	N	N
91	20241213	151203	57	100.00	KOSDAQ		N	N	N	N	N	2780	80	2	2.96	4335034050	1554784	90.79	2715	2890	2675	3510	1890	2700	2788.19	1.43	0	94294	2920	2810	2725	2615	2530	2865	2670	150	810	500	1830	5	1	30021538	835	-3.01	3.29	12	5.18	-923.00	846.00	4088	20240126	-32.00	1293	20241024	115.00	4088	-32.00	20240126	1293	115.00	20241024	6980	-60.17	20240126	1495	85.95	20241113	0.43	N	357880	500	150 억	428152	N	N	N	N
92	20241213	141203	57	100.00	KOSDAQ		N	N	N	N	N	2790	90	2	3.33	3944407630	1413766	82.56	2715	2890	2675	3510	1890	2700	2790.00	1.43	0	96353	2920	2810	2725	2615	2530	2865	2670	150	810	500	1830	5	1	30021538	838	-3.02	3.30	12	4.71	-923.00	846.00	4088	20240126	-31.75	1293	20241024	115.78	4088	-31.75	20240126	1293	115.78	20241024	6980	-60.03	20240126	1495	86.62	20241113	0.43	N	357880	500	150 억	428152	N	N	N	N
93	20241213	131203	57	100.00	KOSDAQ		N	N	N	N	N	2770	70	2	2.59	3652716105	1309104	76.45	2715	2890	2675	3510	1890	2700	2790.24	1.43	0	75057	2920	2810	2725	2615	2530	2865	2670	150	810	500	1830	5	1	30021538	832	-3.00	3.27	12	4.36	-923.00	846.00	4088	20240126	-32.24	1293	20241024	114.23	4088	-32.24	20240126	1293	114.23	20241024	6980	-60.32	20240126	1495	85.28	20241113	0.43	N	357880	500	150 억	428152	N	N	N	N
94	20241213	121202	57	100.00	KOSDAQ		N	N	N	N	N	2770	70	2	2.59	3417249520	1223775	71.46	2715	2890	2675	3510	1890	2700	2792.38	1.43	0	68358	2920	2810	2725	2615	2530	2865	2670	150	810	500	1830	5	1	30021538	832	-3.00	3.27	12	4.08	-923.00	846.00	4088	20240126	-32.24	1293	20241024	114.23	4088	-32.24	20240126	1293	114.23	20241024	6980	-60.32	20240126	1495	85.28	20241113	0.43	N	357880	500	150 억	428152	N	N	N	N
95	20241213	111200	57	100.00	KOSDAQ		N	N	N	N	N	2790	90	2	3.33	3197230160	1144230	66.82	2715	2890	2675	3510	1890	2700	2794.22	1.43	0	70502	2920	2810	2725	2615	2530	2865	2670	150	810	500	1830	5	1	30021538	838	-3.02	3.30	12	3.81	-923.00	846.00	4088	20240126	-31.75	1293	20241024	115.78	4088	-31.75	20240126	1293	115.78	20241024	6980	-60.03	20240126	1495	86.62	20241113	0.43	N	357880	500	150 억	428152	N	N	N	N
96	20241213	101153	57	100.00	KOSDAQ		N	N	N	N	N	2755	55	2	2.04	2723798645	974156	56.89	2715	2890	2675	3510	1890	2700	2796.06	1.43	0	77808	2920	2810	2725	2615	2530	2865	2670	150	810	500	1830	5	1	30021538	827	-2.98	3.26	12	3.24	-923.00	846.00	4088	20240126	-32.61	1293	20241024	113.07	4088	-32.61	20240126	1293	113.07	20241024	6980	-60.53	20240126	1495	84.28	20241113	0.43	N	357880	500	150 억	428152	N	N	N	N
97	20241213	091155	57	100.00	KOSDAQ		N	N	N	N	N	2775	75	2	2.78	410797350	151408	8.84	2715	2795	2675	3510	1890	2700	2713.18	1.43	0	10531	2920	2810	2725	2615	2530	2865	2670	150	810	500	1830	5	1	30021538	833	-3.01	3.28	12	0.50	-923.00	846.00	4088	20240126	-32.12	1293	20241024	114.62	4088	-32.12	20240126	1293	114.62	20241024	6980	-60.24	20240126	1495	85.62	20241113	0.43	N	357880	500	150 억	428152	N	N	N	N
98	20241212	161201	57	100.00	KOSDAQ		N	N	N	N	N	2700	55	2	2.08	4599643395	1698792	86.07	2685	2835	2640	3435	1855	2645	2707.60	0.97	0	139612	3041	2842	2701	2502	2361	2772	2432	150	790	500	1790	5	1	30021538	811	-2.93	3.19	12	5.66	-923.00	846.00	4088	20240126	-33.95	1293	20241024	108.82	4088	-33.95	20240126	1293	108.82	20241024	6980	-61.32	20240126	1495	80.60	20241113	0.47	N	357880	500	150 억	289930	N	N	N	N
99	20241212	151154	57	100.00	KOSDAQ		N	N	N	N	N	2715	70	2	2.65	4455543570	1645485	83.37	2685	2835	2640	3435	1855	2645	2707.74	0.97	0	137123	3041	2842	2701	2502	2361	2772	2432	150	790	500	1790	5	1	30021538	815	-2.94	3.21	12	5.48	-923.00	846.00	4088	20240126	-33.59	1293	20241024	109.98	4088	-33.59	20240126	1293	109.98	20241024	6980	-61.10	20240126	1495	81.61	20241113	0.47	N	357880	500	150 억	289930	N	N	N	N
100	20241212	141152	57	100.00	KOSDAQ		N	N	N	N	N	2650	5	2	0.19	4033406210	1487648	75.37	2685	2835	2640	3435	1855	2645	2711.26	0.97	0	112428	3041	2842	2701	2502	2361	2772	2432	150	790	500	1790	5	1	30021538	796	-2.87	3.13	12	4.96	-923.00	846.00	4088	20240126	-35.18	1293	20241024	104.95	4088	-35.18	20240126	1293	104.95	20241024	6980	-62.03	20240126	1495	77.26	20241113	0.47	N	357880	500	150 억	289930	N	N	N	N
101	20241212	131140	57	100.00	KOSDAQ		N	N	N	N	N	2670	25	2	0.95	3799860210	1399537	70.91	2685	2835	2640	3435	1855	2645	2715.08	0.97	0	128919	3041	2842	2701	2502	2361	2772	2432	150	790	500	1790	5	1	30021538	802	-2.89	3.16	12	4.66	-923.00	846.00	4088	20240126	-34.69	1293	20241024	106.50	4088	-34.69	20240126	1293	106.50	20241024	6980	-61.75	20240126	1495	78.60	20241113	0.47	N	357880	500	150 억	289930	N	N	N	N
102	20241212	121134	57	100.00	KOSDAQ		N	N	N	N	N	2690	45	2	1.70	3131753380	1150442	58.29	2685	2835	2640	3435	1855	2645	2722.22	0.97	0	167921	3041	2842	2701	2502	2361	2772	2432	150	790	500	1790	5	1	30021538	808	-2.91	3.18	12	3.83	-923.00	846.00	4088	20240126	-34.20	1293	20241024	108.04	4088	-34.20	20240126	1293	108.04	20241024	6980	-61.46	20240126	1495	79.93	20241113	0.47	N	357880	500	150 억	289930	N	N	N	N
103	20241212	111145	57	100.00	KOSDAQ		N	N	N	N	N	2710	65	2	2.46	2841281585	1043215	52.86	2685	2835	2640	3435	1855	2645	2723.58	0.97	0	155791	3041	2842	2701	2502	2361	2772	2432	150	790	500	1790	5	1	30021538	814	-2.94	3.20	12	3.47	-923.00	846.00	4088	20240126	-33.71	1293	20241024	109.59	4088	-33.71	20240126	1293	109.59	20241024	6980	-61.17	20240126	1495	81.27	20241113	0.47	N	357880	500	150 억	289930	N	N	N	N
104	20241212	101143	57	100.00	KOSDAQ		N	N	N	N	N	2655	10	2	0.38	2266440135	828833	41.99	2685	2835	2645	3435	1855	2645	2734.50	0.97	0	85929	3041	2842	2701	2502	2361	2772	2432	150	790	500	1790	5	1	30021538	797	-2.88	3.14	12	2.76	-923.00	846.00	4088	20240126	-35.05	1293	20241024	105.34	4088	-35.05	20240126	1293	105.34	20241024	6980	-61.96	20240126	1495	77.59	20241113	0.47	N	357880	500	150 억	289930	N	N	N	N
105	20241212	091154	57	100.00	KOSDAQ		N	N	N	N	N	2690	45	2	1.70	380394430	141350	7.16	2685	2730	2650	3435	1855	2645	2691.15	0.97	0	25737	3041	2842	2701	2502	2361	2772	2432	150	790	500	1790	5	1	30021538	808	-2.91	3.18	12	0.47	-923.00	846.00	4088	20240126	-34.20	1293	20241024	108.04	4088	-34.20	20240126	1293	108.04	20241024	6980	-61.46	20240126	1495	79.93	20241113	0.47	N	357880	500	150 억	289930	N	N	N	N
106	20241211	161147	57	100.00	KOSDAQ		N	N	N	N	N	2645	-110	5	-3.99	5307016160	1957912	77.60	2770	2900	2560	3580	1930	2755	2710.56	1.49	0	-161457	3158	2956	2758	2556	2358	3057	2657	150	825	500	1870	5	1	30021538	794	-2.87	3.13	12	6.52	-923.00	846.00	4088	20240126	-35.30	1293	20241024	104.56	4088	-35.30	20240126	1293	104.56	20241024	6980	-62.11	20240126	1495	76.92	20241113	0.47	N	357880	500	150 억	446232	N	N	N	N
107	20241211	151109	57	100.00	KOSDAQ		N	N	N	N	N	2640	-115	5	-4.17	5184001340	1911317	75.75	2770	2900	2560	3580	1930	2755	2712.25	1.49	0	-164902	3158	2956	2758	2556	2358	3057	2657	150	825	500	1870	5	1	30021538	793	-2.86	3.12	12	6.37	-923.00	846.00	4088	20240126	-35.42	1293	20241024	104.18	4088	-35.42	20240126	1293	104.18	20241024	6980	-62.18	20240126	1495	76.59	20241113	0.47	N	357880	500	150 억	446232	N	N	N	N
108	20241211	141155	57	100.00	KOSDAQ		N	N	N	N	N	2615	-140	5	-5.08	4821110365	1773106	70.28	2770	2900	2560	3580	1930	2755	2719.00	1.49	0	-147008	3158	2956	2758	2556	2358	3057	2657	150	825	500	1870	5	1	30021538	785	-2.83	3.09	12	5.91	-923.00	846.00	4088	20240126	-36.03	1293	20241024	102.24	4088	-36.03	20240126	1293	102.24	20241024	6980	-62.54	20240126	1495	74.92	20241113	0.47	N	357880	500	150 억	446232	N	N	N	N
109	20241211	131157	57	100.00	KOSDAQ		N	N	N	N	N	2635	-120	5	-4.36	4277800195	1564197	62.00	2770	2900	2630	3580	1930	2755	2734.81	1.49	0	-150056	3158	2956	2758	2556	2358	3057	2657	150	825	500	1870	5	1	30021538	791	-2.85	3.11	12	5.21	-923.00	846.00	4088	20240126	-35.54	1293	20241024	103.79	4088	-35.54	20240126	1293	103.79	20241024	6980	-62.25	20240126	1495	76.25	20241113	0.47	N	357880	500	150 억	446232	N	N	N	N
110	20241211	121158	57	100.00	KOSDAQ		N	N	N	N	N	2645	-110	5	-3.99	3693381810	1343450	53.25	2770	2900	2640	3580	1930	2755	2749.17	1.49	0	-140443	3158	2956	2758	2556	2358	3057	2657	150	825	500	1870	5	1	30021538	794	-2.87	3.13	12	4.47	-923.00	846.00	4088	20240126	-35.30	1293	20241024	104.56	4088	-35.30	20240126	1293	104.56	20241024	6980	-62.11	20240126	1495	76.92	20241113	0.47	N	357880	500	150 억	446232	N	N	N	N
111	20241211	111153	57	100.00	KOSDAQ		N	N	N	N	N	2730	-25	5	-0.91	3039448535	1098976	43.56	2770	2900	2695	3580	1930	2755	2765.72	1.49	0	-117515	3158	2956	2758	2556	2358	3057	2657	150	825	500	1870	5	1	30021538	820	-2.96	3.23	12	3.66	-923.00	846.00	4088	20240126	-33.22	1293	20241024	111.14	4088	-33.22	20240126	1293	111.14	20241024	6980	-60.89	20240126	1495	82.61	20241113	0.47	N	357880	500	150 억	446232	N	N	N	N
112	20241211	101154	57	100.00	KOSDAQ		N	N	N	N	N	2755	0	3	0.00	1800516245	650683	25.79	2770	2900	2695	3580	1930	2755	2767.13	1.49	0	-29897	3158	2956	2758	2556	2358	3057	2657	150	825	500	1870	5	1	30021538	827	-2.98	3.26	12	2.17	-923.00	846.00	4088	20240126	-32.61	1293	20241024	113.07	4088	-32.61	20240126	1293	113.07	20241024	6980	-60.53	20240126	1495	84.28	20241113	0.47	N	357880	500	150 억	446232	N	N	N	N
113	20241211	091200	57	100.00	KOSDAQ		N	N	N	N	N	2740	-15	5	-0.54	673110495	240921	9.55	2770	2900	2705	3580	1930	2755	2794.04	1.49	0	-24850	3158	2956	2758	2556	2358	3057	2657	150	825	500	1870	5	1	30021538	823	-2.97	3.24	12	0.80	-923.00	846.00	4088	20240126	-32.97	1293	20241024	111.91	4088	-32.97	20240126	1293	111.91	20241024	6980	-60.74	20240126	1495	83.28	20241113	0.47	N	357880	500	150 억	446232	N	N	N	N
114	20241210	161144	57	100.00	KOSDAQ		N	N	N	N	N	2755	185	2	7.20	7006435500	2505797	146.55	2570	2960	2560	3340	1800	2570	2796.16	1.35	0	37114	2906	2737	2626	2457	2346	2682	2402	150	770	500	1740	5	1	30021538	827	-2.98	3.26	12	8.35	-923.00	846.00	4088	20240126	-32.61	1293	20241024	113.07	4088	-32.61	20240126	1293	113.07	20241024	6980	-60.53	20240126	1495	84.28	20241113	0.50	N	357880	500	150 억	403923	N	N	N	N
115	20241210	151146	57	100.00	KOSDAQ		N	N	N	N	N	2770	200	2	7.78	6912339305	2471620	144.56	2570	2960	2560	3340	1800	2570	2796.73	1.35	0	29746	2906	2737	2626	2457	2346	2682	2402	150	770	500	1740	5	1	30021538	832	-3.00	3.27	12	8.23	-923.00	846.00	4088	20240126	-32.24	1293	20241024	114.23	4088	-32.24	20240126	1293	114.23	20241024	6980	-60.32	20240126	1495	85.28	20241113	0.50	N	357880	500	150 억	403923	N	N	N	N
116	20241210	141145	57	100.00	KOSDAQ		N	N	N	N	N	2750	180	2	7.00	5588599605	1996804	116.79	2570	2960	2560	3340	1800	2570	2798.83	1.35	0	107101	2906	2737	2626	2457	2346	2682	2402	150	770	500	1740	5	1	30021538	826	-2.98	3.25	12	6.65	-923.00	846.00	4088	20240126	-32.73	1293	20241024	112.68	4088	-32.73	20240126	1293	112.68	20241024	6980	-60.60	20240126	1495	83.95	20241113	0.50	N	357880	500	150 억	403923	N	N	N	N
117	20241210	131148	57	100.00	KOSDAQ		N	N	N	N	N	2725	155	2	6.03	5415396255	1933530	113.08	2570	2960	2560	3340	1800	2570	2800.84	1.35	0	108323	2906	2737	2626	2457	2346	2682	2402	150	770	500	1740	5	1	30021538	818	-2.95	3.22	12	6.44	-923.00	846.00	4088	20240126	-33.34	1293	20241024	110.75	4088	-33.34	20240126	1293	110.75	20241024	6980	-60.96	20240126	1495	82.27	20241113	0.50	N	357880	500	150 억	403923	N	N	N	N
118	20241210	121145	57	100.00	KOSDAQ		N	N	N	N	N	2720	150	2	5.84	5022633040	1788632	104.61	2570	2960	2560	3340	1800	2570	2808.16	1.35	0	122586	2906	2737	2626	2457	2346	2682	2402	150	770	500	1740	5	1	30021538	817	-2.95	3.22	12	5.96	-923.00	846.00	4088	20240126	-33.46	1293	20241024	110.36	4088	-33.46	20240126	1293	110.36	20241024	6980	-61.03	20240126	1495	81.94	20241113	0.50	N	357880	500	150 억	403923	N	N	N	N
119	20241210	111145	57	100.00	KOSDAQ		N	N	N	N	N	2795	225	2	8.75	4549259385	1616435	94.54	2570	2960	2560	3340	1800	2570	2814.46	1.35	0	173734	2906	2737	2626	2457	2346	2682	2402	150	770	500	1740	5	1	30021538	839	-3.03	3.30	12	5.38	-923.00	846.00	4088	20240126	-31.63	1293	20241024	116.16	4088	-31.63	20240126	1293	116.16	20241024	6980	-59.96	20240126	1495	86.96	20241113	0.50	N	357880	500	150 억	403923	N	N	N	N
120	20241210	101146	57	100.00	KOSDAQ		N	N	N	N	N	2810	240	2	9.34	3794017705	1343375	78.57	2570	2960	2560	3340	1800	2570	2824.34	1.35	0	220291	2906	2737	2626	2457	2346	2682	2402	150	770	500	1740	5	1	30021538	844	-3.04	3.32	12	4.47	-923.00	846.00	4088	20240126	-31.26	1293	20241024	117.32	4088	-31.26	20240126	1293	117.32	20241024	6980	-59.74	20240126	1495	87.96	20241113	0.50	N	357880	500	150 억	403923	N	N	N	N
121	20241210	091153	57	100.00	KOSDAQ		N	N	N	N	N	2725	155	2	6.03	547384800	205351	12.01	2570	2740	2560	3340	1800	2570	2665.85	1.35	0	56116	2906	2737	2626	2457	2346	2682	2402	150	770	500	1740	5	1	30021538	818	-2.95	3.22	12	0.68	-923.00	846.00	4088	20240126	-33.34	1293	20241024	110.75	4088	-33.34	20240126	1293	110.75	20241024	6980	-60.96	20240126	1495	82.27	20241113	0.50	N	357880	500	150 억	403923	N	N	N	N
122	20241209	161142	57	100.00	KOSDAQ		N	N	N	N	N	2570	-235	5	-8.38	4390172255	1673594	87.05	2760	2795	2515	3645	1965	2805	2623.28	0.75	0	187568	3088	2946	2838	2696	2588	2892	2642	150	840	500	1900	5	1	30021538	772	-2.78	3.04	12	5.57	-923.00	846.00	4088	20240126	-37.13	1293	20241024	98.76	4088	-37.13	20240126	1293	98.76	20241024	6980	-63.18	20240126	1495	71.91	20241113	0.51	N	357880	500	150 억	225853	N	N	N	N
123	20241209	151144	57	100.00	KOSDAQ		N	N	N	N	N	2575	-230	5	-8.20	4248481610	1618492	84.18	2760	2795	2515	3645	1965	2805	2624.90	0.75	0	180746	3088	2946	2838	2696	2588	2892	2642	150	840	500	1900	5	1	30021538	773	-2.79	3.04	12	5.39	-923.00	846.00	4088	20240126	-37.01	1293	20241024	99.15	4088	-37.01	20240126	1293	99.15	20241024	6980	-63.11	20240126	1495	72.24	20241113	0.51	N	357880	500	150 억	225853	N	N	N	N
124	20241209	141143	57	100.00	KOSDAQ		N	N	N	N	N	2665	-140	5	-4.99	3429137760	1300297	67.63	2760	2795	2540	3645	1965	2805	2637.12	0.75	0	90246	3088	2946	2838	2696	2588	2892	2642	150	840	500	1900	5	1	30021538	800	-2.89	3.15	12	4.33	-923.00	846.00	4088	20240126	-34.81	1293	20241024	106.11	4088	-34.81	20240126	1293	106.11	20241024	6980	-61.82	20240126	1495	78.26	20241113	0.51	N	357880	500	150 억	225853	N	N	N	N
125	20241209	131147	57	100.00	KOSDAQ		N	N	N	N	N	2660	-145	5	-5.17	3080870400	1167916	60.75	2760	2795	2540	3645	1965	2805	2637.84	0.75	0	66514	3088	2946	2838	2696	2588	2892	2642	150	840	500	1900	5	1	30021538	799	-2.88	3.14	12	3.89	-923.00	846.00	4088	20240126	-34.93	1293	20241024	105.72	4088	-34.93	20240126	1293	105.72	20241024	6980	-61.89	20240126	1495	77.93	20241113	0.51	N	357880	500	150 억	225853	N	N	N	N
126	20241209	121143	57	100.00	KOSDAQ		N	N	N	N	N	2685	-120	5	-4.28	2641199405	1005132	52.28	2760	2795	2540	3645	1965	2805	2627.62	0.75	0	71804	3088	2946	2838	2696	2588	2892	2642	150	840	500	1900	5	1	30021538	806	-2.91	3.17	12	3.35	-923.00	846.00	4088	20240126	-34.32	1293	20241024	107.66	4088	-34.32	20240126	1293	107.66	20241024	6980	-61.53	20240126	1495	79.60	20241113	0.51	N	357880	500	150 억	225853	N	N	N	N
127	20241209	111143	57	100.00	KOSDAQ		N	N	N	N	N	2625	-180	5	-6.42	2318431780	883114	45.93	2760	2795	2540	3645	1965	2805	2625.18	0.75	0	22563	3088	2946	2838	2696	2588	2892	2642	150	840	500	1900	5	1	30021538	788	-2.84	3.10	12	2.94	-923.00	846.00	4088	20240126	-35.79	1293	20241024	103.02	4088	-35.79	20240126	1293	103.02	20241024	6980	-62.39	20240126	1495	75.59	20241113	0.51	N	357880	500	150 억	225853	N	N	N	N
128	20241209	101140	57	100.00	KOSDAQ		N	N	N	N	N	2600	-205	5	-7.31	1693462045	646670	33.64	2760	2795	2540	3645	1965	2805	2618.58	0.75	0	87698	3088	2946	2838	2696	2588	2892	2642	150	840	500	1900	5	1	30021538	781	-2.82	3.07	12	2.15	-923.00	846.00	4088	20240126	-36.40	1293	20241024	101.08	4088	-36.40	20240126	1293	101.08	20241024	6980	-62.75	20240126	1495	73.91	20241113	0.51	N	357880	500	150 억	225853	N	N	N	N
129	20241209	091134	57	100.00	KOSDAQ		N	N	N	N	N	2655	-150	5	-5.35	567195835	212438	11.05	2760	2795	2550	3645	1965	2805	2669.58	0.75	0	34497	3088	2946	2838	2696	2588	2892	2642	150	840	500	1900	5	1	30021538	797	-2.88	3.14	12	0.71	-923.00	846.00	4088	20240126	-35.05	1293	20241024	105.34	4088	-35.05	20240126	1293	105.34	20241024	6980	-61.96	20240126	1495	77.59	20241113	0.51	N	357880	500	150 억	225853	N	N	N	N
130	20241206	161133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2805	-165	5	-5.56	5404195610	1908938	88.16	2930	2980	2730	3860	2080	2970	2831.03	0.05	0	211218	3243	3106	3038	2901	2833	3072	2867	150	890	500	2010	5	1	30021538	842	-3.04	3.32	12	6.36	-923.00	846.00	4088	20240126	-31.38	1293	20241024	116.94	4088	-31.38	20240126	1293	116.94	20241024	6980	-59.81	20240126	1495	87.63	20241113	0.55	N	357880	500	150 억	14668	N	N	N	N
131	20241206	151137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2825	-145	5	-4.88	5266628065	1860020	85.90	2930	2980	2730	3860	2080	2970	2831.49	0.05	0	209933	3243	3106	3038	2901	2833	3072	2867	150	890	500	2010	5	1	30021538	848	-3.06	3.34	12	6.20	-923.00	846.00	4088	20240126	-30.90	1293	20241024	118.48	4088	-30.90	20240126	1293	118.48	20241024	6980	-59.53	20240126	1495	88.96	20241113	0.55	N	357880	500	150 억	14668	N	N	N	N
132	20241206	141134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2810	-160	5	-5.39	4808230670	1698202	78.42	2930	2980	2730	3860	2080	2970	2831.37	0.05	0	191559	3243	3106	3038	2901	2833	3072	2867	150	890	500	2010	5	1	30021538	844	-3.04	3.32	12	5.66	-923.00	846.00	4088	20240126	-31.26	1293	20241024	117.32	4088	-31.26	20240126	1293	117.32	20241024	6980	-59.74	20240126	1495	87.96	20241113	0.55	N	357880	500	150 억	14668	N	N	N	N
133	20241206	131135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2790	-180	5	-6.06	4588191625	1619587	74.79	2930	2980	2730	3860	2080	2970	2832.94	0.05	0	186471	3243	3106	3038	2901	2833	3072	2867	150	890	500	2010	5	1	30021538	838	-3.02	3.30	12	5.39	-923.00	846.00	4088	20240126	-31.75	1293	20241024	115.78	4088	-31.75	20240126	1293	115.78	20241024	6980	-60.03	20240126	1495	86.62	20241113	0.55	N	357880	500	150 억	14668	N	N	N	N
134	20241206	121126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2840	-130	5	-4.38	4289658240	1513276	69.88	2930	2980	2730	3860	2080	2970	2834.68	0.05	0	180625	3243	3106	3038	2901	2833	3072	2867	150	890	500	2010	5	1	30021538	853	-3.08	3.36	12	5.04	-923.00	846.00	4088	20240126	-30.53	1293	20241024	119.64	4088	-30.53	20240126	1293	119.64	20241024	6980	-59.31	20240126	1495	89.97	20241113	0.55	N	357880	500	150 억	14668	N	N	N	N
135	20241206	111125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2830	-140	5	-4.71	3616299940	1276597	58.95	2930	2980	2730	3860	2080	2970	2832.76	0.05	0	190253	3243	3106	3038	2901	2833	3072	2867	150	890	500	2010	5	1	30021538	850	-3.07	3.35	12	4.25	-923.00	846.00	4088	20240126	-30.77	1293	20241024	118.87	4088	-30.77	20240126	1293	118.87	20241024	6980	-59.46	20240126	1495	89.30	20241113	0.55	N	357880	500	150 억	14668	N	N	N	N
136	20241206	101125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2825	-145	5	-4.88	2211950520	771337	35.62	2930	2980	2800	3860	2080	2970	2867.68	0.05	0	92348	3243	3106	3038	2901	2833	3072	2867	150	890	500	2010	5	1	30021538	848	-3.06	3.34	12	2.57	-923.00	846.00	4088	20240126	-30.90	1293	20241024	118.48	4088	-30.90	20240126	1293	118.48	20241024	6980	-59.53	20240126	1495	88.96	20241113	0.55	N	357880	500	150 억	14668	N	N	N	N
137	20241206	091135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2865	-105	5	-3.54	699716590	242552	11.20	2930	2950	2850	3860	2080	2970	2884.81	0.05	0	44655	3243	3106	3038	2901	2833	3072	2867	150	890	500	2010	5	1	30021538	860	-3.10	3.39	12	0.81	-923.00	846.00	4088	20240126	-29.92	1293	20241024	121.58	4088	-29.92	20240126	1293	121.58	20241024	6980	-58.95	20240126	1495	91.64	20241113	0.55	N	357880	500	150 억	14668	N	N	N	N
138	20241205	161111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2970	-120	5	-3.88	6557580105	2142486	28.48	3065	3175	2970	4015	2165	3090	3060.78	0.34	0	-86863	3540	3315	3040	2815	2540	3427	2927	150	925	500	2100	5	1	30021538	892	-3.22	3.51	12	7.14	-923.00	846.00	4088	20240126	-27.35	1293	20241024	129.70	4088	-27.35	20240126	1293	129.70	20241024	6980	-57.45	20240126	1495	98.66	20241113	0.53	N	357880	500	150 억	100910	N	N	N	N
139	20241205	151119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	-90	5	-2.91	6355760570	2074679	27.58	3065	3175	2975	4015	2165	3090	3063.48	0.34	0	-90880	3540	3315	3040	2815	2540	3427	2927	150	925	500	2100	5	1	30021538	901	-3.25	3.55	12	6.91	-923.00	846.00	4088	20240126	-26.61	1293	20241024	132.02	4088	-26.61	20240126	1293	132.02	20241024	6980	-57.02	20240126	1495	100.67	20241113	0.53	N	357880	500	150 억	100910	N	N	N	N
140	20241205	141103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	-90	5	-2.91	5874888645	1913913	25.44	3065	3175	2980	4015	2165	3090	3069.56	0.34	0	-86894	3540	3315	3040	2815	2540	3427	2927	150	925	500	2100	5	1	30021538	901	-3.25	3.55	12	6.38	-923.00	846.00	4088	20240126	-26.61	1293	20241024	132.02	4088	-26.61	20240126	1293	132.02	20241024	6980	-57.02	20240126	1495	100.67	20241113	0.53	N	357880	500	150 억	100910	N	N	N	N
141	20241205	131114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3030	-60	5	-1.94	5362834060	1743898	23.18	3065	3175	2980	4015	2165	3090	3075.19	0.34	0	-78984	3540	3315	3040	2815	2540	3427	2927	150	925	500	2100	5	1	30021538	910	-3.28	3.58	12	5.81	-923.00	846.00	4088	20240126	-25.88	1293	20241024	134.34	4088	-25.88	20240126	1293	134.34	20241024	6980	-56.59	20240126	1495	102.68	20241113	0.53	N	357880	500	150 억	100910	N	N	N	N
142	20241205	121113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3050	-40	5	-1.29	5005752435	1626528	21.62	3065	3175	2980	4015	2165	3090	3077.56	0.34	0	-53905	3540	3315	3040	2815	2540	3427	2927	150	925	500	2100	5	1	30021538	916	-3.30	3.61	12	5.42	-923.00	846.00	4088	20240126	-25.39	1293	20241024	135.89	4088	-25.39	20240126	1293	135.89	20241024	6980	-56.30	20240126	1495	104.01	20241113	0.53	N	357880	500	150 억	100910	N	N	N	N
143	20241205	111112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3045	-45	5	-1.46	4590078135	1490084	19.81	3065	3175	2980	4015	2165	3090	3080.41	0.34	0	-57710	3540	3315	3040	2815	2540	3427	2927	150	925	500	2100	5	1	30021538	914	-3.30	3.60	12	4.96	-923.00	846.00	4088	20240126	-25.51	1293	20241024	135.50	4088	-25.51	20240126	1293	135.50	20241024	6980	-56.38	20240126	1495	103.68	20241113	0.53	N	357880	500	150 억	100910	N	N	N	N
144	20241205	101111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3110	20	2	0.65	3508091375	1139609	15.15	3065	3175	2980	4015	2165	3090	3078.32	0.34	0	-58178	3540	3315	3040	2815	2540	3427	2927	150	925	500	2100	5	1	30021538	934	-3.37	3.68	12	3.80	-923.00	846.00	4088	20240126	-23.92	1293	20241024	140.53	4088	-23.92	20240126	1293	140.53	20241024	6980	-55.44	20240126	1495	108.03	20241113	0.53	N	357880	500	150 억	100910	N	N	N	N
145	20241205	091118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3170	80	2	2.59	1300642225	421036	5.60	3065	3175	3030	4015	2165	3090	3089.15	0.34	0	62359	3540	3315	3040	2815	2540	3427	2927	150	925	500	2100	5	1	30021538	952	-3.43	3.75	12	1.40	-923.00	846.00	4088	20240126	-22.46	1293	20241024	145.17	4088	-22.46	20240126	1293	145.17	20241024	6980	-54.58	20240126	1495	112.04	20241113	0.53	N	357880	500	150 억	100910	N	N	N	N
146	20241204	161052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3090	45	2	1.48	22994627975	7458187	285.01	2950	3265	2765	3955	2135	3045	3083.14	0.10	0	70038	3331	3187	3101	2957	2871	3145	2915	150	910	500	2070	5	1	30021538	928	-3.35	3.65	12	24.84	-923.00	846.00	4088	20240126	-24.41	1293	20241024	138.98	4088	-24.41	20240126	1293	138.98	20241024	6980	-55.73	20240126	1495	106.69	20241113	0.53	N	357880	500	150 억	31382	N	N	N	N
147	20241204	151055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3095	50	2	1.64	22454170485	7284035	278.35	2950	3265	2765	3955	2135	3045	3082.66	0.10	0	68708	3331	3187	3101	2957	2871	3145	2915	150	910	500	2070	5	1	30021538	929	-3.35	3.66	12	24.26	-923.00	846.00	4088	20240126	-24.29	1293	20241024	139.37	4088	-24.29	20240126	1293	139.37	20241024	6980	-55.66	20240126	1495	107.02	20241113	0.53	N	357880	500	150 억	31382	N	N	N	N
148	20241204	141056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3105	60	2	1.97	18398459755	5988522	228.85	2950	3265	2765	3955	2135	3045	3072.29	0.10	0	-19289	3331	3187	3101	2957	2871	3145	2915	150	910	500	2070	5	1	30021538	932	-3.36	3.67	12	19.95	-923.00	846.00	4088	20240126	-24.05	1293	20241024	140.14	4088	-24.05	20240126	1293	140.14	20241024	6980	-55.52	20240126	1495	107.69	20241113	0.53	N	357880	500	150 억	31382	N	N	N	N
149	20241204	131050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3045	0	3	0.00	7111310800	2436486	93.11	2950	3120	2765	3955	2135	3045	2918.67	0.10	0	225752	3331	3187	3101	2957	2871	3145	2915	150	910	500	2070	5	1	30021538	914	-3.30	3.60	12	8.12	-923.00	846.00	4088	20240126	-25.51	1293	20241024	135.50	4088	-25.51	20240126	1293	135.50	20241024	6980	-56.38	20240126	1495	103.68	20241113	0.53	N	357880	500	150 억	31382	N	N	N	N
150	20241204	121045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2875	-170	5	-5.58	5614034580	1938064	74.06	2950	3045	2765	3955	2135	3045	2896.72	0.10	0	146624	3331	3187	3101	2957	2871	3145	2915	150	910	500	2070	5	1	30021538	863	-3.11	3.40	12	6.46	-923.00	846.00	4088	20240126	-29.67	1293	20241024	122.35	4088	-29.67	20240126	1293	122.35	20241024	6980	-58.81	20240126	1495	92.31	20241113	0.53	N	357880	500	150 억	31382	N	N	N	N
151	20241204	111034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2810	-235	5	-7.72	5148729710	1773586	67.78	2950	3045	2765	3955	2135	3045	2903.01	0.10	0	149933	3331	3187	3101	2957	2871	3145	2915	150	910	500	2070	5	1	30021538	844	-3.04	3.32	12	5.91	-923.00	846.00	4088	20240126	-31.26	1293	20241024	117.32	4088	-31.26	20240126	1293	117.32	20241024	6980	-59.74	20240126	1495	87.96	20241113	0.53	N	357880	500	150 억	31382	N	N	N	N
152	20241204	101036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2865	-180	5	-5.91	3828757420	1311486	50.12	2950	3045	2845	3955	2135	3045	2919.40	0.10	0	134251	3331	3187	3101	2957	2871	3145	2915	150	910	500	2070	5	1	30021538	860	-3.10	3.39	12	4.37	-923.00	846.00	4088	20240126	-29.92	1293	20241024	121.58	4088	-29.92	20240126	1293	121.58	20241024	6980	-58.95	20240126	1495	91.64	20241113	0.53	N	357880	500	150 억	31382	N	N	N	N
153	20241204	091056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2955	-90	5	-2.96	1942152905	659624	25.21	2950	3045	2850	3955	2135	3045	2944.33	0.10	0	109516	3331	3187	3101	2957	2871	3145	2915	150	910	500	2070	5	1	30021538	887	-3.20	3.49	12	2.20	-923.00	846.00	4088	20240126	-27.72	1293	20241024	128.54	4088	-27.72	20240126	1293	128.54	20241024	6980	-57.66	20240126	1495	97.66	20241113	0.53	N	357880	500	150 억	31382	N	N	N	N
154	20241203	161142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3045	-110	5	-3.49	7956781340	2588402	29.48	3160	3245	3015	4100	2210	3155	3074.12	0.14	0	-10480	3575	3365	3160	2950	2745	3470	3055	150	945	500	2140	5	1	30021538	914	-3.30	3.60	12	8.62	-923.00	846.00	4088	20240126	-25.51	1293	20241024	135.50	4088	-25.51	20240126	1293	135.50	20241024	6980	-56.38	20240126	1495	103.68	20241113	0.51	N	357880	500	150 억	41379	N	N	N	N
155	20241203	151225	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3055	-100	5	-3.17	7646562540	2486859	28.33	3160	3245	3015	4100	2210	3155	3074.79	0.14	0	-13702	3575	3365	3160	2950	2745	3470	3055	150	945	500	2140	5	1	30021538	917	-3.31	3.61	12	8.28	-923.00	846.00	4088	20240126	-25.27	1293	20241024	136.27	4088	-25.27	20240126	1293	136.27	20241024	6980	-56.23	20240126	1495	104.35	20241113	0.51	N	357880	500	150 억	41379	N	N	N	N
156	20241203	141200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3065	-90	5	-2.85	7015990865	2280408	25.97	3160	3245	3015	4100	2210	3155	3076.64	0.14	0	3241	3575	3365	3160	2950	2745	3470	3055	150	945	500	2140	5	1	30021538	920	-3.32	3.62	12	7.60	-923.00	846.00	4088	20240126	-25.02	1293	20241024	137.05	4088	-25.02	20240126	1293	137.05	20241024	6980	-56.09	20240126	1495	105.02	20241113	0.51	N	357880	500	150 억	41379	N	N	N	N
157	20241203	131200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3030	-125	5	-3.96	6534587450	2122887	24.18	3160	3245	3015	4100	2210	3155	3078.16	0.14	0	4485	3575	3365	3160	2950	2745	3470	3055	150	945	500	2140	5	1	30021538	910	-3.28	3.58	12	7.07	-923.00	846.00	4088	20240126	-25.88	1293	20241024	134.34	4088	-25.88	20240126	1293	134.34	20241024	6980	-56.59	20240126	1495	102.68	20241113	0.51	N	357880	500	150 억	41379	N	N	N	N
158	20241203	121220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3035	-120	5	-3.80	6011486370	1950249	22.21	3160	3245	3015	4100	2210	3155	3082.42	0.14	0	9206	3575	3365	3160	2950	2745	3470	3055	150	945	500	2140	5	1	30021538	911	-3.29	3.59	12	6.50	-923.00	846.00	4088	20240126	-25.76	1293	20241024	134.73	4088	-25.76	20240126	1293	134.73	20241024	6980	-56.52	20240126	1495	103.01	20241113	0.51	N	357880	500	150 억	41379	N	N	N	N
159	20241203	111150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3060	-95	5	-3.01	5488541650	1778599	20.26	3160	3245	3015	4100	2210	3155	3085.88	0.14	0	24395	3575	3365	3160	2950	2745	3470	3055	150	945	500	2140	5	1	30021538	919	-3.32	3.62	12	5.92	-923.00	846.00	4088	20240126	-25.15	1293	20241024	136.66	4088	-25.15	20240126	1293	136.66	20241024	6980	-56.16	20240126	1495	104.68	20241113	0.51	N	357880	500	150 억	41379	N	N	N	N
160	20241203	101139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3065	-90	5	-2.85	4522582555	1463995	16.67	3160	3245	3015	4100	2210	3155	3089.21	0.14	0	4366	3575	3365	3160	2950	2745	3470	3055	150	945	500	2140	5	1	30021538	920	-3.32	3.62	12	4.88	-923.00	846.00	4088	20240126	-25.02	1293	20241024	137.05	4088	-25.02	20240126	1293	137.05	20241024	6980	-56.09	20240126	1495	105.02	20241113	0.51	N	357880	500	150 억	41379	N	N	N	N
161	20241203	091128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3085	-70	5	-2.22	1586178895	502751	5.73	3160	3245	3080	4100	2210	3155	3155.00	0.14	0	17985	3575	3365	3160	2950	2745	3470	3055	150	945	500	2140	5	1	30021538	926	-3.34	3.65	12	1.67	-923.00	846.00	4088	20240126	-24.54	1293	20241024	138.59	4088	-24.54	20240126	1293	138.59	20241024	6980	-55.80	20240126	1495	106.35	20241113	0.51	N	357880	500	150 억	41379	N	N	N	N
162	20241202	161109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3155	20	2	0.64	28125997740	8733589	40.45	3065	3370	2955	4075	2195	3135	3220.59	0.76	29175	-188753	3965	3550	3275	2860	2585	3757	3067	150	940	500	2130	5	1	30021538	947	-3.42	3.73	12	29.09	-923.00	846.00	4088	20240126	-22.82	1293	20241024	144.01	4088	-22.82	20240126	1293	144.01	20241024	6980	-54.80	20240126	1495	111.04	20241113	0.60	N	357880	500	150 억	229107	N	N	N	N
163	20241202	151309	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3115	-20	5	-0.64	27737193475	8610058	39.88	3065	3370	2955	4075	2195	3135	3221.58	0.76	29175	-190223	3965	3550	3275	2860	2585	3757	3067	150	940	500	2130	5	1	30021538	935	-3.37	3.68	12	28.68	-923.00	846.00	4088	20240126	-23.80	1293	20241024	140.91	4088	-23.80	20240126	1293	140.91	20241024	6980	-55.37	20240126	1495	108.36	20241113	0.60	N	357880	500	150 억	229107	N	N	N	N
164	20241202	141201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3150	15	2	0.48	26337490690	8159932	37.80	3065	3370	2955	4075	2195	3135	3227.77	0.76	29175	-194362	3965	3550	3275	2860	2585	3757	3067	150	940	500	2130	5	1	30021538	946	-3.41	3.72	12	27.18	-923.00	846.00	4088	20240126	-22.95	1293	20241024	143.62	4088	-22.95	20240126	1293	143.62	20241024	6980	-54.87	20240126	1495	110.70	20241113	0.60	N	357880	500	150 억	229107	N	N	N	N
165	20241202	131125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3160	25	2	0.80	25041677745	7747397	35.89	3065	3370	2955	4075	2195	3135	3232.39	0.76	29175	-108731	3965	3550	3275	2860	2585	3757	3067	150	940	500	2130	5	1	30021538	949	-3.42	3.74	12	25.81	-923.00	846.00	4088	20240126	-22.70	1293	20241024	144.39	4088	-22.70	20240126	1293	144.39	20241024	6980	-54.73	20240126	1495	111.37	20241113	0.60	N	357880	500	150 억	229107	N	N	N	N
166	20241202	121157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3155	20	2	0.64	23501100375	7256611	33.61	3065	3370	2955	4075	2195	3135	3238.71	0.76	29175	-156470	3965	3550	3275	2860	2585	3757	3067	150	940	500	2130	5	1	30021538	947	-3.42	3.73	12	24.17	-923.00	846.00	4088	20240126	-22.82	1293	20241024	144.01	4088	-22.82	20240126	1293	144.01	20241024	6980	-54.80	20240126	1495	111.04	20241113	0.60	N	357880	500	150 억	229107	N	N	N	N
167	20241202	111051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3245	110	2	3.51	21188214945	6533311	30.26	3065	3370	2955	4075	2195	3135	3243.26	0.76	29175	-172809	3965	3550	3275	2860	2585	3757	3067	150	940	500	2130	5	1	30021538	974	-3.52	3.84	12	21.76	-923.00	846.00	4088	20240126	-20.62	1293	20241024	150.97	4088	-20.62	20240126	1293	150.97	20241024	6980	-53.51	20240126	1495	117.06	20241113	0.60	N	357880	500	150 억	229107	N	N	N	N
168	20241202	101102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3240	105	2	3.35	16560488360	5127476	23.75	3065	3370	2955	4075	2195	3135	3229.93	0.76	29175	-205392	3965	3550	3275	2860	2585	3757	3067	150	940	500	2130	5	1	30021538	973	-3.51	3.83	12	17.08	-923.00	846.00	4088	20240126	-20.74	1293	20241024	150.58	4088	-20.74	20240126	1293	150.58	20241024	6980	-53.58	20240126	1495	116.72	20241113	0.60	N	357880	500	150 억	229107	N	N	N	N
169	20241202	091057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3250	115	2	3.67	7007757210	2201470	10.20	3065	3340	2955	4075	2195	3135	3183.42	0.76	29175	-120453	3965	3550	3275	2860	2585	3757	3067	150	940	500	2130	5	1	30021538	976	-3.52	3.84	12	7.33	-923.00	846.00	4088	20240126	-20.50	1293	20241024	151.35	4088	-20.50	20240126	1293	151.35	20241024	6980	-53.44	20240126	1495	117.39	20241113	0.60	N	357880	500	150 억	229107	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History