KissMeData/040160/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	70	2	2.60	32338860	11799	62.71	2665	2765	2665	3495	1885	2690	2740.78	27.54	-29	-31	2723	2706	2678	2661	2633	2715	2670	60	805	500	1610	5	1	12055535	333	11.31	0.38	12	0.10	244.00	7197.00	5950	20231226	-53.61	2270	20241114	21.59	4270	-35.36	20240102	2270	21.59	20241114	4270	-35.36	20240102	2270	21.59	20241114	0.73	N	040160	500	60 억	3319791	N	N	N	N
3	20241231	150509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	70	2	2.60	32338860	11799	62.71	2665	2765	2665	3495	1885	2690	2740.78	27.54	-29	-31	2723	2706	2678	2661	2633	2715	2670	60	805	500	1610	5	1	12055535	333	11.31	0.38	12	0.10	244.00	7197.00	5950	20231226	-53.61	2270	20241114	21.59	4270	-35.36	20240102	2270	21.59	20241114	4270	-35.36	20240102	2270	21.59	20241114	0.73	N	040160	500	60 억	3319791	N	N	N	N
4	20241231	140508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	70	2	2.60	32338860	11799	62.71	2665	2765	2665	3495	1885	2690	2740.78	27.54	-29	-31	2723	2706	2678	2661	2633	2715	2670	60	805	500	1610	5	1	12055535	333	11.31	0.38	12	0.10	244.00	7197.00	5950	20231226	-53.61	2270	20241114	21.59	4270	-35.36	20240102	2270	21.59	20241114	4270	-35.36	20240102	2270	21.59	20241114	0.73	N	040160	500	60 억	3319791	N	N	N	N
5	20241231	130508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	70	2	2.60	32338860	11799	62.71	2665	2765	2665	3495	1885	2690	2740.78	27.54	-29	-31	2723	2706	2678	2661	2633	2715	2670	60	805	500	1610	5	1	12055535	333	11.31	0.38	12	0.10	244.00	7197.00	5950	20231226	-53.61	2270	20241114	21.59	4270	-35.36	20240102	2270	21.59	20241114	4270	-35.36	20240102	2270	21.59	20241114	0.73	N	040160	500	60 억	3319791	N	N	N	N
6	20241231	120508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	70	2	2.60	32338860	11799	62.71	2665	2765	2665	3495	1885	2690	2740.78	27.54	-29	-31	2723	2706	2678	2661	2633	2715	2670	60	805	500	1610	5	1	12055535	333	11.31	0.38	12	0.10	244.00	7197.00	5950	20231226	-53.61	2270	20241114	21.59	4270	-35.36	20240102	2270	21.59	20241114	4270	-35.36	20240102	2270	21.59	20241114	0.73	N	040160	500	60 억	3319791	N	N	N	N
7	20241231	110507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	70	2	2.60	32338860	11799	62.71	2665	2765	2665	3495	1885	2690	2740.78	27.54	-29	-31	2723	2706	2678	2661	2633	2715	2670	60	805	500	1610	5	1	12055535	333	11.31	0.38	12	0.10	244.00	7197.00	5950	20231226	-53.61	2270	20241114	21.59	4270	-35.36	20240102	2270	21.59	20241114	4270	-35.36	20240102	2270	21.59	20241114	0.73	N	040160	500	60 억	3319791	N	N	N	N
8	20241231	100500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	70	2	2.60	32338860	11799	62.71	2665	2765	2665	3495	1885	2690	2740.78	27.54	-29	-31	2723	2706	2678	2661	2633	2715	2670	60	805	500	1610	5	1	12055535	333	11.31	0.38	12	0.10	244.00	7197.00	5950	20231226	-53.61	2270	20241114	21.59	4270	-35.36	20240102	2270	21.59	20241114	4270	-35.36	20240102	2270	21.59	20241114	0.73	N	040160	500	60 억	3319791	N	N	N	N
9	20241231	090508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	70	2	2.60	32338860	11799	62.71	2665	2765	2665	3495	1885	2690	2740.78	27.54	-29	-31	2723	2706	2678	2661	2633	2715	2670	60	805	500	1610	5	1	12055535	333	11.31	0.38	12	0.10	244.00	7197.00	5950	20231226	-53.61	2270	20241114	21.59	4270	-35.36	20240102	2270	21.59	20241114	4270	-35.36	20240102	2270	21.59	20241114	0.73	N	040160	500	60 억	3319791	N	N	N	N
10	20241230	160505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	70	2	2.60	32319295	11792	62.68	2665	2765	2665	3495	1885	2690	2740.78	27.54	0	-31	2723	2706	2678	2661	2633	2715	2670	60	805	500	1610	5	1	12055535	333	11.31	0.38	12	0.10	244.00	7197.00	5950	20231226	-53.61	2270	20241114	21.59	4270	-35.36	20240102	2270	21.59	20241114	4270	-35.36	20240102	2270	21.59	20241114	0.73	N	040160	500	60 억	3319820	N	N	N	N
11	20241230	150508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	55	2	2.04	31910815	11644	61.89	2665	2765	2665	3495	1885	2690	2740.54	27.54	0	-34	2723	2706	2678	2661	2633	2715	2670	60	805	500	1610	5	1	12055535	331	11.25	0.38	12	0.10	244.00	7197.00	5950	20231226	-53.87	2270	20241114	20.93	4270	-35.71	20240102	2270	20.93	20241114	4270	-35.71	20240102	2270	20.93	20241114	0.73	N	040160	500	60 억	3319820	N	N	N	N
12	20241230	140507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	65	2	2.42	23585480	8615	45.79	2665	2760	2665	3495	1885	2690	2737.72	27.54	0	-147	2723	2706	2678	2661	2633	2715	2670	60	805	500	1610	5	1	12055535	332	11.29	0.38	12	0.07	244.00	7197.00	5950	20231226	-53.70	2270	20241114	21.37	4270	-35.48	20240102	2270	21.37	20241114	4270	-35.48	20240102	2270	21.37	20241114	0.73	N	040160	500	60 억	3319820	N	N	N	N
13	20241230	130507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	55	2	2.04	18203685	6662	35.41	2665	2760	2665	3495	1885	2690	2732.47	27.54	0	-102	2723	2706	2678	2661	2633	2715	2670	60	805	500	1610	5	1	12055535	331	11.25	0.38	12	0.06	244.00	7197.00	5950	20231226	-53.87	2270	20241114	20.93	4270	-35.71	20240102	2270	20.93	20241114	4270	-35.71	20240102	2270	20.93	20241114	0.73	N	040160	500	60 억	3319820	N	N	N	N
14	20241230	120505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	50	2	1.86	18189965	6657	35.38	2665	2760	2665	3495	1885	2690	2732.46	27.54	0	-104	2723	2706	2678	2661	2633	2715	2670	60	805	500	1610	5	1	12055535	330	11.23	0.38	12	0.06	244.00	7197.00	5950	20231226	-53.95	2270	20241114	20.70	4270	-35.83	20240102	2270	20.70	20241114	4270	-35.83	20240102	2270	20.70	20241114	0.73	N	040160	500	60 억	3319820	N	N	N	N
15	20241230	110508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	65	2	2.42	17370620	6360	33.80	2665	2760	2665	3495	1885	2690	2731.23	27.54	0	-105	2723	2706	2678	2661	2633	2715	2670	60	805	500	1610	5	1	12055535	332	11.29	0.38	12	0.05	244.00	7197.00	5950	20231226	-53.70	2270	20241114	21.37	4270	-35.48	20240102	2270	21.37	20241114	4270	-35.48	20240102	2270	21.37	20241114	0.73	N	040160	500	60 억	3319820	N	N	N	N
16	20241230	100507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	60	2	2.23	12058675	4432	23.56	2665	2750	2665	3495	1885	2690	2720.82	27.54	0	40	2723	2706	2678	2661	2633	2715	2670	60	805	500	1610	5	1	12055535	332	11.27	0.38	12	0.04	244.00	7197.00	5950	20231226	-53.78	2270	20241114	21.15	4270	-35.60	20240102	2270	21.15	20241114	4270	-35.60	20240102	2270	21.15	20241114	0.73	N	040160	500	60 억	3319820	N	N	N	N
17	20241230	090508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2690	0	3	0.00	844200	315	1.67	2665	2690	2665	3495	1885	2690	2680.00	27.54	0	-1	2723	2706	2678	2661	2633	2715	2670	60	805	500	1610	5	1	12055535	324	11.02	0.37	12	0.00	244.00	7197.00	5950	20231226	-54.79	2270	20241114	18.50	4270	-37.00	20240102	2270	18.50	20241114	4270	-37.00	20240102	2270	18.50	20241114	0.73	N	040160	500	60 억	3319820	N	N	N	N
18	20241227	160505	57	100.00	KOSDAQ		N	N	N	N	N	2690	5	2	0.19	50236370	18807	151.02	2685	2695	2650	3490	1880	2685	2671.10	27.53	0	370	2881	2782	2691	2592	2501	2737	2547	60	805	500	1610	5	1	12055535	324	11.02	0.37	12	0.16	244.00	7197.00	5950	20231226	-54.79	2270	20241114	18.50	4270	-37.00	20240102	2270	18.50	20241114	5930	-54.64	20231227	2270	18.50	20241114	0.73	N	040160	500	60 억	3319433	N	N	N	N
19	20241227	150504	57	100.00	KOSDAQ		N	N	N	N	N	2690	5	2	0.19	47601355	17819	143.09	2685	2695	2650	3490	1880	2685	2671.38	27.53	0	668	2881	2782	2691	2592	2501	2737	2547	60	805	500	1610	5	1	12055535	324	11.02	0.37	12	0.15	244.00	7197.00	5950	20231226	-54.79	2270	20241114	18.50	4270	-37.00	20240102	2270	18.50	20241114	5930	-54.64	20231227	2270	18.50	20241114	0.73	N	040160	500	60 억	3319433	N	N	N	N
20	20241227	140507	57	100.00	KOSDAQ		N	N	N	N	N	2655	-30	5	-1.12	38558225	14442	115.97	2685	2695	2650	3490	1880	2685	2669.87	27.53	0	697	2881	2782	2691	2592	2501	2737	2547	60	805	500	1610	5	1	12055535	320	10.88	0.37	12	0.12	244.00	7197.00	5950	20231226	-55.38	2270	20241114	16.96	4270	-37.82	20240102	2270	16.96	20241114	5930	-55.23	20231227	2270	16.96	20241114	0.73	N	040160	500	60 억	3319433	N	N	N	N
21	20241227	130506	57	100.00	KOSDAQ		N	N	N	N	N	2670	-15	5	-0.56	32422430	12135	97.45	2685	2695	2665	3490	1880	2685	2671.81	27.53	0	414	2881	2782	2691	2592	2501	2737	2547	60	805	500	1610	5	1	12055535	322	10.94	0.37	12	0.10	244.00	7197.00	5950	20231226	-55.13	2270	20241114	17.62	4270	-37.47	20240102	2270	17.62	20241114	5930	-54.97	20231227	2270	17.62	20241114	0.73	N	040160	500	60 억	3319433	N	N	N	N
22	20241227	120505	57	100.00	KOSDAQ		N	N	N	N	N	2685	0	3	0.00	31173675	11669	93.70	2685	2695	2665	3490	1880	2685	2671.49	27.53	0	429	2881	2782	2691	2592	2501	2737	2547	60	805	500	1610	5	1	12055535	324	11.00	0.37	12	0.10	244.00	7197.00	5950	20231226	-54.87	2270	20241114	18.28	4270	-37.12	20240102	2270	18.28	20241114	5930	-54.72	20231227	2270	18.28	20241114	0.73	N	040160	500	60 억	3319433	N	N	N	N
23	20241227	110504	57	100.00	KOSDAQ		N	N	N	N	N	2680	-5	5	-0.19	3996445	1491	11.97	2685	2695	2670	3490	1880	2685	2680.38	27.53	0	243	2881	2782	2691	2592	2501	2737	2547	60	805	500	1610	5	1	12055535	323	10.98	0.37	12	0.01	244.00	7197.00	5950	20231226	-54.96	2270	20241114	18.06	4270	-37.24	20240102	2270	18.06	20241114	5930	-54.81	20231227	2270	18.06	20241114	0.73	N	040160	500	60 억	3319433	N	N	N	N
24	20241227	100504	57	100.00	KOSDAQ		N	N	N	N	N	2690	5	2	0.19	2781415	1039	8.34	2685	2695	2670	3490	1880	2685	2677.01	27.53	0	260	2881	2782	2691	2592	2501	2737	2547	60	805	500	1610	5	1	12055535	324	11.02	0.37	12	0.01	244.00	7197.00	5950	20231226	-54.79	2270	20241114	18.50	4270	-37.00	20240102	2270	18.50	20241114	5930	-54.64	20231227	2270	18.50	20241114	0.73	N	040160	500	60 억	3319433	N	N	N	N
25	20241227	090506	57	100.00	KOSDAQ		N	N	N	N	N	2680	-5	5	-0.19	179870	67	0.54	2685	2685	2680	3490	1880	2685	2684.63	27.53	0	-40	2881	2782	2691	2592	2501	2737	2547	60	805	500	1610	5	1	12055535	323	10.98	0.37	12	0.00	244.00	7197.00	5950	20231226	-54.96	2270	20241114	18.06	4270	-37.24	20240102	2270	18.06	20241114	5930	-54.81	20231227	2270	18.06	20241114	0.73	N	040160	500	60 억	3319433	N	N	N	N
26	20241226	160504	57	100.00	KOSDAQ		N	N	N	N	N	2685	-105	5	-3.76	33341100	12451	163.23	2790	2790	2600	3625	1955	2790	2677.78	27.53	0	411	2870	2830	2795	2755	2720	2812	2737	60	835	500	1670	5	1	12055535	324	11.00	0.37	12	0.10	244.00	7197.00	5950	20231226	-54.87	2270	20241114	18.28	4270	-37.12	20240102	2270	18.28	20241114	5950	-54.87	20231226	2270	18.28	20241114	0.73	N	040160	500	60 억	3319033	N	N	N	N
27	20241226	150501	57	100.00	KOSDAQ		N	N	N	N	N	2680	-110	5	-3.94	32590115	12171	159.56	2790	2790	2600	3625	1955	2790	2677.69	27.53	0	430	2870	2830	2795	2755	2720	2812	2737	60	835	500	1670	5	1	12055535	323	10.98	0.37	12	0.10	244.00	7197.00	5950	20231226	-54.96	2270	20241114	18.06	4270	-37.24	20240102	2270	18.06	20241114	5950	-54.96	20231226	2270	18.06	20241114	0.73	N	040160	500	60 억	3319033	N	N	N	N
28	20241226	140501	57	100.00	KOSDAQ		N	N	N	N	N	2695	-95	5	-3.41	29811015	11136	145.99	2790	2790	2600	3625	1955	2790	2676.99	27.53	0	437	2870	2830	2795	2755	2720	2812	2737	60	835	500	1670	5	1	12055535	325	11.05	0.37	12	0.09	244.00	7197.00	5950	20231226	-54.71	2270	20241114	18.72	4270	-36.89	20240102	2270	18.72	20241114	5950	-54.71	20231226	2270	18.72	20241114	0.73	N	040160	500	60 억	3319033	N	N	N	N
29	20241226	130503	57	100.00	KOSDAQ		N	N	N	N	N	2695	-95	5	-3.41	27502650	10278	134.74	2790	2790	2600	3625	1955	2790	2675.88	27.53	0	591	2870	2830	2795	2755	2720	2812	2737	60	835	500	1670	5	1	12055535	325	11.05	0.37	12	0.09	244.00	7197.00	5950	20231226	-54.71	2270	20241114	18.72	4270	-36.89	20240102	2270	18.72	20241114	5950	-54.71	20231226	2270	18.72	20241114	0.73	N	040160	500	60 억	3319033	N	N	N	N
30	20241226	120500	57	100.00	KOSDAQ		N	N	N	N	N	2720	-70	5	-2.51	26884525	10049	131.74	2790	2790	2600	3625	1955	2790	2675.34	27.53	0	589	2870	2830	2795	2755	2720	2812	2737	60	835	500	1670	5	1	12055535	328	11.15	0.38	12	0.08	244.00	7197.00	5950	20231226	-54.29	2270	20241114	19.82	4270	-36.30	20240102	2270	19.82	20241114	5950	-54.29	20231226	2270	19.82	20241114	0.73	N	040160	500	60 억	3319033	N	N	N	N
31	20241226	110501	57	100.00	KOSDAQ		N	N	N	N	N	2775	-15	5	-0.54	6539385	2370	31.07	2790	2790	2720	3625	1955	2790	2759.23	27.53	0	-495	2870	2830	2795	2755	2720	2812	2737	60	835	500	1670	5	1	12055535	335	11.37	0.39	12	0.02	244.00	7197.00	5950	20231226	-53.36	2270	20241114	22.25	4270	-35.01	20240102	2270	22.25	20241114	5950	-53.36	20231226	2270	22.25	20241114	0.73	N	040160	500	60 억	3319033	N	N	N	N
32	20241226	100502	57	100.00	KOSDAQ		N	N	N	N	N	2720	-70	5	-2.51	6318075	2290	30.02	2790	2790	2720	3625	1955	2790	2758.98	27.53	0	-460	2870	2830	2795	2755	2720	2812	2737	60	835	500	1670	5	1	12055535	328	11.15	0.38	12	0.02	244.00	7197.00	5950	20231226	-54.29	2270	20241114	19.82	4270	-36.30	20240102	2270	19.82	20241114	5950	-54.29	20231226	2270	19.82	20241114	0.73	N	040160	500	60 억	3319033	N	N	N	N
33	20241226	090501	57	100.00	KOSDAQ		N	N	N	N	N	2790	0	3	0.00	504990	181	2.37	2790	2790	2790	3625	1955	2790	2790.00	27.53	0	-27	2870	2830	2795	2755	2720	2812	2737	60	835	500	1670	5	1	12055535	336	11.43	0.39	12	0.00	244.00	7197.00	5950	20231226	-53.11	2270	20241114	22.91	4270	-34.66	20240102	2270	22.91	20241114	5950	-53.11	20231226	2270	22.91	20241114	0.73	N	040160	500	60 억	3319033	N	N	N	N
34	20241224	160501	57	100.00	KOSDAQ		N	N	N	N	N	2790	5	2	0.18	21230560	7622	53.41	2805	2835	2760	3620	1950	2785	2785.43	27.54	0	-1024	2865	2825	2775	2735	2685	2845	2755	60	835	500	1670	5	1	12055535	336	11.43	0.39	12	0.06	244.00	7197.00	5950	20231226	-53.11	2270	20241114	22.91	4270	-34.66	20240102	2270	22.91	20241114	5950	-53.11	20231226	2270	22.91	20241114	0.73	N	040160	500	60 억	3320068	N	N	N	N
35	20241224	150501	57	100.00	KOSDAQ		N	N	N	N	N	2790	5	2	0.18	19223065	6898	48.34	2805	2835	2765	3620	1950	2785	2786.76	27.54	0	-1057	2865	2825	2775	2735	2685	2845	2755	60	835	500	1670	5	1	12055535	336	11.43	0.39	12	0.06	244.00	7197.00	5950	20231226	-53.11	2270	20241114	22.91	4270	-34.66	20240102	2270	22.91	20241114	5950	-53.11	20231226	2270	22.91	20241114	0.73	N	040160	500	60 억	3320068	N	N	N	N
36	20241224	140459	57	100.00	KOSDAQ		N	N	N	N	N	2780	-5	5	-0.18	15999545	5735	40.19	2805	2835	2765	3620	1950	2785	2789.81	27.54	0	-1022	2865	2825	2775	2735	2685	2845	2755	60	835	500	1670	5	1	12055535	335	11.39	0.39	12	0.05	244.00	7197.00	5950	20231226	-53.28	2270	20241114	22.47	4270	-34.89	20240102	2270	22.47	20241114	5950	-53.28	20231226	2270	22.47	20241114	0.73	N	040160	500	60 억	3320068	N	N	N	N
37	20241224	130500	57	100.00	KOSDAQ		N	N	N	N	N	2790	5	2	0.18	15467950	5544	38.85	2805	2835	2765	3620	1950	2785	2790.03	27.54	0	-968	2865	2825	2775	2735	2685	2845	2755	60	835	500	1670	5	1	12055535	336	11.43	0.39	12	0.05	244.00	7197.00	5950	20231226	-53.11	2270	20241114	22.91	4270	-34.66	20240102	2270	22.91	20241114	5950	-53.11	20231226	2270	22.91	20241114	0.73	N	040160	500	60 억	3320068	N	N	N	N
38	20241224	120500	57	100.00	KOSDAQ		N	N	N	N	N	2790	5	2	0.18	14193220	5087	35.65	2805	2835	2765	3620	1950	2785	2790.10	27.54	0	-960	2865	2825	2775	2735	2685	2845	2755	60	835	500	1670	5	1	12055535	336	11.43	0.39	12	0.04	244.00	7197.00	5950	20231226	-53.11	2270	20241114	22.91	4270	-34.66	20240102	2270	22.91	20241114	5950	-53.11	20231226	2270	22.91	20241114	0.73	N	040160	500	60 억	3320068	N	N	N	N
39	20241224	110500	57	100.00	KOSDAQ		N	N	N	N	N	2790	5	2	0.18	6806390	2436	17.07	2805	2835	2765	3620	1950	2785	2794.08	27.54	0	-928	2865	2825	2775	2735	2685	2845	2755	60	835	500	1670	5	1	12055535	336	11.43	0.39	12	0.02	244.00	7197.00	5950	20231226	-53.11	2270	20241114	22.91	4270	-34.66	20240102	2270	22.91	20241114	5950	-53.11	20231226	2270	22.91	20241114	0.73	N	040160	500	60 억	3320068	N	N	N	N
40	20241224	100501	57	100.00	KOSDAQ		N	N	N	N	N	2785	0	3	0.00	4827470	1725	12.09	2805	2835	2765	3620	1950	2785	2798.53	27.54	0	-826	2865	2825	2775	2735	2685	2845	2755	60	835	500	1670	5	1	12055535	336	11.41	0.39	12	0.01	244.00	7197.00	5950	20231226	-53.19	2270	20241114	22.69	4270	-34.78	20240102	2270	22.69	20241114	5950	-53.19	20231226	2270	22.69	20241114	0.73	N	040160	500	60 억	3320068	N	N	N	N
41	20241224	090503	57	100.00	KOSDAQ		N	N	N	N	N	2800	15	2	0.54	1775795	630	4.41	2805	2835	2800	3620	1950	2785	2818.72	27.54	0	-164	2865	2825	2775	2735	2685	2845	2755	60	835	500	1670	5	1	12055535	338	11.48	0.39	12	0.01	244.00	7197.00	5950	20231226	-52.94	2270	20241114	23.35	4270	-34.43	20240102	2270	23.35	20241114	5950	-52.94	20231226	2270	23.35	20241114	0.73	N	040160	500	60 억	3320068	N	N	N	N
42	20241223	160457	57	100.00	KOSDAQ		N	N	N	N	N	2785	40	2	1.46	39293300	14264	145.60	2725	2815	2725	3565	1925	2745	2754.72	27.54	0	167	2811	2777	2726	2692	2641	2795	2710	60	820	500	1640	5	1	12055535	336	11.41	0.39	12	0.12	244.00	7197.00	5950	20231226	-53.19	2270	20241114	22.69	4270	-34.78	20240102	2270	22.69	20241114	5950	-53.19	20231226	2270	22.69	20241114	0.74	N	040160	500	60 억	3320202	N	N	N	N
43	20241223	150500	57	100.00	KOSDAQ		N	N	N	N	N	2770	25	2	0.91	38339690	13921	142.09	2725	2815	2725	3565	1925	2745	2754.09	27.54	0	175	2811	2777	2726	2692	2641	2795	2710	60	820	500	1640	5	1	12055535	334	11.35	0.38	12	0.12	244.00	7197.00	5950	20231226	-53.45	2270	20241114	22.03	4270	-35.13	20240102	2270	22.03	20241114	5950	-53.45	20231226	2270	22.03	20241114	0.74	N	040160	500	60 억	3320202	N	N	N	N
44	20241223	140456	57	100.00	KOSDAQ		N	N	N	N	N	2740	-5	5	-0.18	31388580	11389	116.25	2725	2815	2725	3565	1925	2745	2756.04	27.54	0	170	2811	2777	2726	2692	2641	2795	2710	60	820	500	1640	5	1	12055535	330	11.23	0.38	12	0.09	244.00	7197.00	5950	20231226	-53.95	2270	20241114	20.70	4270	-35.83	20240102	2270	20.70	20241114	5950	-53.95	20231226	2270	20.70	20241114	0.74	N	040160	500	60 억	3320202	N	N	N	N
45	20241223	130457	57	100.00	KOSDAQ		N	N	N	N	N	2765	20	2	0.73	19842995	7180	73.29	2725	2815	2725	3565	1925	2745	2763.65	27.54	0	-95	2811	2777	2726	2692	2641	2795	2710	60	820	500	1640	5	1	12055535	333	11.33	0.38	12	0.06	244.00	7197.00	5950	20231226	-53.53	2270	20241114	21.81	4270	-35.25	20240102	2270	21.81	20241114	5950	-53.53	20231226	2270	21.81	20241114	0.74	N	040160	500	60 억	3320202	N	N	N	N
46	20241223	120458	57	100.00	KOSDAQ		N	N	N	N	N	2745	0	3	0.00	19771190	7154	73.02	2725	2815	2725	3565	1925	2745	2763.66	27.54	0	-95	2811	2777	2726	2692	2641	2795	2710	60	820	500	1640	5	1	12055535	331	11.25	0.38	12	0.06	244.00	7197.00	5950	20231226	-53.87	2270	20241114	20.93	4270	-35.71	20240102	2270	20.93	20241114	5950	-53.87	20231226	2270	20.93	20241114	0.74	N	040160	500	60 억	3320202	N	N	N	N
47	20241223	110456	57	100.00	KOSDAQ		N	N	N	N	N	2765	20	2	0.73	10886820	3958	40.40	2725	2815	2725	3565	1925	2745	2750.59	27.54	0	423	2811	2777	2726	2692	2641	2795	2710	60	820	500	1640	5	1	12055535	333	11.33	0.38	12	0.03	244.00	7197.00	5950	20231226	-53.53	2270	20241114	21.81	4270	-35.25	20240102	2270	21.81	20241114	5950	-53.53	20231226	2270	21.81	20241114	0.74	N	040160	500	60 억	3320202	N	N	N	N
48	20241223	100454	57	100.00	KOSDAQ		N	N	N	N	N	2760	15	2	0.55	642590	231	2.36	2725	2815	2725	3565	1925	2745	2781.77	27.54	0	-12	2811	2777	2726	2692	2641	2795	2710	60	820	500	1640	5	1	12055535	333	11.31	0.38	12	0.00	244.00	7197.00	5950	20231226	-53.61	2270	20241114	21.59	4270	-35.36	20240102	2270	21.59	20241114	5950	-53.61	20231226	2270	21.59	20241114	0.74	N	040160	500	60 억	3320202	N	N	N	N
49	20241223	090457	57	100.00	KOSDAQ		N	N	N	N	N	2760	15	2	0.55	63095	23	0.23	2725	2760	2725	3565	1925	2745	2743.26	27.54	0	9	2811	2777	2726	2692	2641	2795	2710	60	820	500	1640	5	1	12055535	333	11.31	0.38	12	0.00	244.00	7197.00	5950	20231226	-53.61	2270	20241114	21.59	4270	-35.36	20240102	2270	21.59	20241114	5950	-53.61	20231226	2270	21.59	20241114	0.74	N	040160	500	60 억	3320202	N	N	N	N
50	20241220	160454	57	100.00	KOSDAQ		N	N	N	N	N	2745	65	2	2.43	26724070	9789	38.01	2685	2760	2675	3480	1880	2680	2730.01	27.55	0	-667	2880	2780	2730	2630	2580	2755	2605	60	800	500	1600	5	1	12055535	331	11.25	0.38	12	0.08	244.00	7197.00	5950	20231226	-53.87	2270	20241114	20.93	4270	-35.71	20240102	2270	20.93	20241114	5950	-53.87	20231226	2270	20.93	20241114	0.74	N	040160	500	60 억	3320880	N	N	N	N
51	20241220	150456	57	100.00	KOSDAQ		N	N	N	N	N	2745	65	2	2.43	21616900	7923	30.77	2685	2760	2675	3480	1880	2680	2728.37	27.55	0	-622	2880	2780	2730	2630	2580	2755	2605	60	800	500	1600	5	1	12055535	331	11.25	0.38	12	0.07	244.00	7197.00	5950	20231226	-53.87	2270	20241114	20.93	4270	-35.71	20240102	2270	20.93	20241114	5950	-53.87	20231226	2270	20.93	20241114	0.74	N	040160	500	60 억	3320880	N	N	N	N
52	20241220	140455	57	100.00	KOSDAQ		N	N	N	N	N	2760	80	2	2.99	19298595	7073	27.46	2685	2760	2675	3480	1880	2680	2728.49	27.55	0	-862	2880	2780	2730	2630	2580	2755	2605	60	800	500	1600	5	1	12055535	333	11.31	0.38	12	0.06	244.00	7197.00	5950	20231226	-53.61	2270	20241114	21.59	4270	-35.36	20240102	2270	21.59	20241114	5950	-53.61	20231226	2270	21.59	20241114	0.74	N	040160	500	60 억	3320880	N	N	N	N
53	20241220	130454	57	100.00	KOSDAQ		N	N	N	N	N	2750	70	2	2.61	15381470	5646	21.92	2685	2760	2675	3480	1880	2680	2724.31	27.55	0	-843	2880	2780	2730	2630	2580	2755	2605	60	800	500	1600	5	1	12055535	332	11.27	0.38	12	0.05	244.00	7197.00	5950	20231226	-53.78	2270	20241114	21.15	4270	-35.60	20240102	2270	21.15	20241114	5950	-53.78	20231226	2270	21.15	20241114	0.74	N	040160	500	60 억	3320880	N	N	N	N
54	20241220	120454	57	100.00	KOSDAQ		N	N	N	N	N	2750	70	2	2.61	14729870	5409	21.00	2685	2760	2675	3480	1880	2680	2723.22	27.55	0	-837	2880	2780	2730	2630	2580	2755	2605	60	800	500	1600	5	1	12055535	332	11.27	0.38	12	0.04	244.00	7197.00	5950	20231226	-53.78	2270	20241114	21.15	4270	-35.60	20240102	2270	21.15	20241114	5950	-53.78	20231226	2270	21.15	20241114	0.74	N	040160	500	60 억	3320880	N	N	N	N
55	20241220	110454	57	100.00	KOSDAQ		N	N	N	N	N	2695	15	2	0.56	5276600	1959	7.61	2685	2705	2675	3480	1880	2680	2693.52	27.55	0	-263	2880	2780	2730	2630	2580	2755	2605	60	800	500	1600	5	1	12055535	325	11.05	0.37	12	0.02	244.00	7197.00	5950	20231226	-54.71	2270	20241114	18.72	4270	-36.89	20240102	2270	18.72	20241114	5950	-54.71	20231226	2270	18.72	20241114	0.74	N	040160	500	60 억	3320880	N	N	N	N
56	20241220	100454	57	100.00	KOSDAQ		N	N	N	N	N	2700	20	2	0.75	4405920	1636	6.35	2685	2705	2675	3480	1880	2680	2693.11	27.55	0	-260	2880	2780	2730	2630	2580	2755	2605	60	800	500	1600	5	1	12055535	325	11.07	0.38	12	0.01	244.00	7197.00	5950	20231226	-54.62	2270	20241114	18.94	4270	-36.77	20240102	2270	18.94	20241114	5950	-54.62	20231226	2270	18.94	20241114	0.74	N	040160	500	60 억	3320880	N	N	N	N
57	20241220	090456	57	100.00	KOSDAQ		N	N	N	N	N	2685	5	2	0.19	1997640	744	2.89	2685	2685	2685	3480	1880	2680	2685.00	27.55	0	-110	2880	2780	2730	2630	2580	2755	2605	60	800	500	1600	5	1	12055535	324	11.00	0.37	12	0.01	244.00	7197.00	5950	20231226	-54.87	2270	20241114	18.28	4270	-37.12	20240102	2270	18.28	20241114	5950	-54.87	20231226	2270	18.28	20241114	0.74	N	040160	500	60 억	3320880	N	N	N	N
58	20241219	160454	57	100.00	KOSDAQ		N	N	N	N	N	2680	-135	5	-4.80	70651820	25746	165.09	2815	2830	2680	3655	1975	2815	2744.19	27.56	0	-1678	2861	2837	2791	2767	2721	2850	2780	60	840	500	1680	5	1	12055535	323	10.98	0.37	12	0.21	244.00	7197.00	5950	20231226	-54.96	2270	20241114	18.06	4270	-37.24	20240102	2270	18.06	20241114	5950	-54.96	20231226	2270	18.06	20241114	0.74	N	040160	500	60 억	3322569	N	N	N	N
59	20241219	150452	57	100.00	KOSDAQ		N	N	N	N	N	2720	-95	5	-3.37	62725290	22803	146.22	2815	2830	2690	3655	1975	2815	2750.75	27.56	0	-1140	2861	2837	2791	2767	2721	2850	2780	60	840	500	1680	5	1	12055535	328	11.15	0.38	12	0.19	244.00	7197.00	5950	20231226	-54.29	2270	20241114	19.82	4270	-36.30	20240102	2270	19.82	20241114	5950	-54.29	20231226	2270	19.82	20241114	0.74	N	040160	500	60 억	3322569	N	N	N	N
60	20241219	140453	57	100.00	KOSDAQ		N	N	N	N	N	2750	-65	5	-2.31	37079010	13314	85.37	2815	2830	2700	3655	1975	2815	2784.96	27.56	0	-2112	2861	2837	2791	2767	2721	2850	2780	60	840	500	1680	5	1	12055535	332	11.27	0.38	12	0.11	244.00	7197.00	5950	20231226	-53.78	2270	20241114	21.15	4270	-35.60	20240102	2270	21.15	20241114	5950	-53.78	20231226	2270	21.15	20241114	0.74	N	040160	500	60 억	3322569	N	N	N	N
61	20241219	130453	57	100.00	KOSDAQ		N	N	N	N	N	2795	-20	5	-0.71	31278855	11193	71.77	2815	2830	2760	3655	1975	2815	2794.50	27.56	0	-2056	2861	2837	2791	2767	2721	2850	2780	60	840	500	1680	5	1	12055535	337	11.45	0.39	12	0.09	244.00	7197.00	5950	20231226	-53.03	2270	20241114	23.13	4270	-34.54	20240102	2270	23.13	20241114	5950	-53.03	20231226	2270	23.13	20241114	0.74	N	040160	500	60 억	3322569	N	N	N	N
62	20241219	120454	57	100.00	KOSDAQ		N	N	N	N	N	2805	-10	5	-0.36	30700500	10986	70.45	2815	2830	2760	3655	1975	2815	2794.51	27.56	0	-2041	2861	2837	2791	2767	2721	2850	2780	60	840	500	1680	5	1	12055535	338	11.50	0.39	12	0.09	244.00	7197.00	5950	20231226	-52.86	2270	20241114	23.57	4270	-34.31	20240102	2270	23.57	20241114	5950	-52.86	20231226	2270	23.57	20241114	0.74	N	040160	500	60 억	3322569	N	N	N	N
63	20241219	110453	57	100.00	KOSDAQ		N	N	N	N	N	2800	-15	5	-0.53	23352980	8362	53.62	2815	2830	2760	3655	1975	2815	2792.75	27.56	0	-616	2861	2837	2791	2767	2721	2850	2780	60	840	500	1680	5	1	12055535	338	11.48	0.39	12	0.07	244.00	7197.00	5950	20231226	-52.94	2270	20241114	23.35	4270	-34.43	20240102	2270	23.35	20241114	5950	-52.94	20231226	2270	23.35	20241114	0.74	N	040160	500	60 억	3322569	N	N	N	N
64	20241219	100445	57	100.00	KOSDAQ		N	N	N	N	N	2820	5	2	0.18	16781280	6013	38.56	2815	2830	2760	3655	1975	2815	2790.83	27.56	0	-362	2861	2837	2791	2767	2721	2850	2780	60	840	500	1680	5	1	12055535	340	11.56	0.39	12	0.05	244.00	7197.00	5950	20231226	-52.61	2270	20241114	24.23	4270	-33.96	20240102	2270	24.23	20241114	5950	-52.61	20231226	2270	24.23	20241114	0.74	N	040160	500	60 억	3322569	N	N	N	N
65	20241219	090454	57	100.00	KOSDAQ		N	N	N	N	N	2800	-15	5	-0.53	2119470	756	4.85	2815	2815	2800	3655	1975	2815	2803.53	27.56	0	-176	2861	2837	2791	2767	2721	2850	2780	60	840	500	1680	5	1	12055535	338	11.48	0.39	12	0.01	244.00	7197.00	5950	20231226	-52.94	2270	20241114	23.35	4270	-34.43	20240102	2270	23.35	20241114	5950	-52.94	20231226	2270	23.35	20241114	0.74	N	040160	500	60 억	3322569	N	N	N	N
66	20241218	160451	57	100.00	KOSDAQ		N	N	N	N	N	2815	30	2	1.08	43255860	15538	82.60	2765	2815	2745	3620	1950	2785	2783.86	27.56	0	100	2811	2797	2771	2757	2731	2805	2765	60	835	500	1670	5	1	12055535	339	11.54	0.39	12	0.13	244.00	7197.00	5950	20231226	-52.69	2270	20241114	24.01	4270	-34.07	20240102	2270	24.01	20241114	5950	-52.69	20231226	2270	24.01	20241114	0.67	N	040160	500	60 억	3322480	N	N	N	N
67	20241218	150453	57	100.00	KOSDAQ		N	N	N	N	N	2810	25	2	0.90	39337925	14139	75.16	2765	2810	2745	3620	1950	2785	2782.23	27.56	0	76	2811	2797	2771	2757	2731	2805	2765	60	835	500	1670	5	1	12055535	339	11.52	0.39	12	0.12	244.00	7197.00	5950	20231226	-52.77	2270	20241114	23.79	4270	-34.19	20240102	2270	23.79	20241114	5950	-52.77	20231226	2270	23.79	20241114	0.67	N	040160	500	60 억	3322480	N	N	N	N
68	20241218	140451	57	100.00	KOSDAQ		N	N	N	N	N	2800	15	2	0.54	38340915	13784	73.27	2765	2810	2745	3620	1950	2785	2781.55	27.56	0	53	2811	2797	2771	2757	2731	2805	2765	60	835	500	1670	5	1	12055535	338	11.48	0.39	12	0.11	244.00	7197.00	5950	20231226	-52.94	2270	20241114	23.35	4270	-34.43	20240102	2270	23.35	20241114	5950	-52.94	20231226	2270	23.35	20241114	0.67	N	040160	500	60 억	3322480	N	N	N	N
69	20241218	130452	57	100.00	KOSDAQ		N	N	N	N	N	2800	15	2	0.54	31789700	11440	60.81	2765	2800	2745	3620	1950	2785	2778.82	27.56	0	187	2811	2797	2771	2757	2731	2805	2765	60	835	500	1670	5	1	12055535	338	11.48	0.39	12	0.09	244.00	7197.00	5950	20231226	-52.94	2270	20241114	23.35	4270	-34.43	20240102	2270	23.35	20241114	5950	-52.94	20231226	2270	23.35	20241114	0.67	N	040160	500	60 억	3322480	N	N	N	N
70	20241218	120453	57	100.00	KOSDAQ		N	N	N	N	N	2770	-15	5	-0.54	15137550	5476	29.11	2765	2785	2745	3620	1950	2785	2764.34	27.56	0	130	2811	2797	2771	2757	2731	2805	2765	60	835	500	1670	5	1	12055535	334	11.35	0.38	12	0.05	244.00	7197.00	5950	20231226	-53.45	2270	20241114	22.03	4270	-35.13	20240102	2270	22.03	20241114	5950	-53.45	20231226	2270	22.03	20241114	0.67	N	040160	500	60 억	3322480	N	N	N	N
71	20241218	110452	57	100.00	KOSDAQ		N	N	N	N	N	2760	-25	5	-0.90	12607095	4563	24.26	2765	2785	2745	3620	1950	2785	2762.90	27.56	0	190	2811	2797	2771	2757	2731	2805	2765	60	835	500	1670	5	1	12055535	333	11.31	0.38	12	0.04	244.00	7197.00	5950	20231226	-53.61	2270	20241114	21.59	4270	-35.36	20240102	2270	21.59	20241114	5950	-53.61	20231226	2270	21.59	20241114	0.67	N	040160	500	60 억	3322480	N	N	N	N
72	20241218	100452	57	100.00	KOSDAQ		N	N	N	N	N	2780	-5	5	-0.18	5672525	2053	10.91	2765	2785	2745	3620	1950	2785	2763.04	27.56	0	-24	2811	2797	2771	2757	2731	2805	2765	60	835	500	1670	5	1	12055535	335	11.39	0.39	12	0.02	244.00	7197.00	5950	20231226	-53.28	2270	20241114	22.47	4270	-34.89	20240102	2270	22.47	20241114	5950	-53.28	20231226	2270	22.47	20241114	0.67	N	040160	500	60 억	3322480	N	N	N	N
73	20241218	090453	57	100.00	KOSDAQ		N	N	N	N	N	2785	0	3	0.00	108355	39	0.21	2765	2785	2765	3620	1950	2785	2778.33	27.56	0	0	2811	2797	2771	2757	2731	2805	2765	60	835	500	1670	5	1	12055535	336	11.41	0.39	12	0.00	244.00	7197.00	5950	20231226	-53.19	2270	20241114	22.69	4270	-34.78	20240102	2270	22.69	20241114	5950	-53.19	20231226	2270	22.69	20241114	0.67	N	040160	500	60 억	3322480	N	N	N	N
74	20241217	160450	57	100.00	KOSDAQ		N	N	N	N	N	2785	15	2	0.54	51772265	18732	62.45	2770	2785	2745	3600	1940	2770	2763.84	27.57	0	-706	2880	2825	2760	2705	2640	2852	2732	60	830	500	1660	5	1	12055535	336	11.41	0.39	12	0.16	244.00	7197.00	5950	20231226	-53.19	2270	20241114	22.69	4270	-34.78	20240102	2270	22.69	20241114	5950	-53.19	20231226	2270	22.69	20241114	0.67	N	040160	500	60 억	3323197	N	N	N	N
75	20241217	150451	57	100.00	KOSDAQ		N	N	N	N	N	2785	15	2	0.54	49934670	18072	60.25	2770	2785	2745	3600	1940	2770	2763.10	27.57	0	-674	2880	2825	2760	2705	2640	2852	2732	60	830	500	1660	5	1	12055535	336	11.41	0.39	12	0.15	244.00	7197.00	5950	20231226	-53.19	2270	20241114	22.69	4270	-34.78	20240102	2270	22.69	20241114	5950	-53.19	20231226	2270	22.69	20241114	0.67	N	040160	500	60 억	3323197	N	N	N	N
76	20241217	140453	57	100.00	KOSDAQ		N	N	N	N	N	2780	10	2	0.36	45035710	16309	54.37	2770	2785	2745	3600	1940	2770	2761.40	27.57	0	-744	2880	2825	2760	2705	2640	2852	2732	60	830	500	1660	5	1	12055535	335	11.39	0.39	12	0.14	244.00	7197.00	5950	20231226	-53.28	2270	20241114	22.47	4270	-34.89	20240102	2270	22.47	20241114	5950	-53.28	20231226	2270	22.47	20241114	0.67	N	040160	500	60 억	3323197	N	N	N	N
77	20241217	130441	57	100.00	KOSDAQ		N	N	N	N	N	2770	0	3	0.00	38196630	13843	46.15	2770	2785	2745	3600	1940	2770	2759.27	27.57	0	-771	2880	2825	2760	2705	2640	2852	2732	60	830	500	1660	5	1	12055535	334	11.35	0.38	12	0.11	244.00	7197.00	5950	20231226	-53.45	2270	20241114	22.03	4270	-35.13	20240102	2270	22.03	20241114	5950	-53.45	20231226	2270	22.03	20241114	0.67	N	040160	500	60 억	3323197	N	N	N	N
78	20241217	120448	57	100.00	KOSDAQ		N	N	N	N	N	2765	-5	5	-0.18	29589685	10733	35.78	2770	2785	2745	3600	1940	2770	2756.89	27.57	0	-644	2880	2825	2760	2705	2640	2852	2732	60	830	500	1660	5	1	12055535	333	11.33	0.38	12	0.09	244.00	7197.00	5950	20231226	-53.53	2270	20241114	21.81	4270	-35.25	20240102	2270	21.81	20241114	5950	-53.53	20231226	2270	21.81	20241114	0.67	N	040160	500	60 억	3323197	N	N	N	N
79	20241217	110451	57	100.00	KOSDAQ		N	N	N	N	N	2750	-20	5	-0.72	13356890	4833	16.11	2770	2785	2750	3600	1940	2770	2763.69	27.57	0	-516	2880	2825	2760	2705	2640	2852	2732	60	830	500	1660	5	1	12055535	332	11.27	0.38	12	0.04	244.00	7197.00	5950	20231226	-53.78	2270	20241114	21.15	4270	-35.60	20240102	2270	21.15	20241114	5950	-53.78	20231226	2270	21.15	20241114	0.67	N	040160	500	60 억	3323197	N	N	N	N
80	20241217	100443	57	100.00	KOSDAQ		N	N	N	N	N	2755	-15	5	-0.54	10407240	3761	12.54	2770	2785	2755	3600	1940	2770	2767.15	27.57	0	-512	2880	2825	2760	2705	2640	2852	2732	60	830	500	1660	5	1	12055535	332	11.29	0.38	12	0.03	244.00	7197.00	5950	20231226	-53.70	2270	20241114	21.37	4270	-35.48	20240102	2270	21.37	20241114	5950	-53.70	20231226	2270	21.37	20241114	0.67	N	040160	500	60 억	3323197	N	N	N	N
81	20241217	090451	57	100.00	KOSDAQ		N	N	N	N	N	2780	10	2	0.36	4102650	1475	4.92	2770	2785	2760	3600	1940	2770	2781.46	27.57	0	-573	2880	2825	2760	2705	2640	2852	2732	60	830	500	1660	5	1	12055535	335	11.39	0.39	12	0.01	244.00	7197.00	5950	20231226	-53.28	2270	20241114	22.47	4270	-34.89	20240102	2270	22.47	20241114	5950	-53.28	20231226	2270	22.47	20241114	0.67	N	040160	500	60 억	3323197	N	N	N	N
82	20241216	160445	57	100.00	KOSDAQ		N	N	N	N	N	2770	90	2	3.36	82531015	29989	373.69	2725	2815	2695	3480	1880	2680	2751.82	27.55	0	1751	2730	2705	2675	2650	2620	2717	2662	60	800	500	1600	5	1	12055535	334	11.35	0.38	12	0.25	244.00	7197.00	5950	20231226	-53.45	2270	20241114	22.03	4270	-35.13	20240102	2270	22.03	20241114	5950	-53.45	20231226	2270	22.03	20241114	0.64	N	040160	500	60 억	3321457	N	N	N	N
83	20241216	150450	57	100.00	KOSDAQ		N	N	N	N	N	2765	85	2	3.17	79585580	28923	360.41	2725	2815	2695	3480	1880	2680	2751.64	27.55	0	1993	2730	2705	2675	2650	2620	2717	2662	60	800	500	1600	5	1	12055535	333	11.33	0.38	12	0.24	244.00	7197.00	5950	20231226	-53.53	2270	20241114	21.81	4270	-35.25	20240102	2270	21.81	20241114	5950	-53.53	20231226	2270	21.81	20241114	0.64	N	040160	500	60 억	3321457	N	N	N	N
84	20241216	140450	57	100.00	KOSDAQ		N	N	N	N	N	2740	60	2	2.24	77240705	28070	349.78	2725	2815	2695	3480	1880	2680	2751.72	27.55	0	1916	2730	2705	2675	2650	2620	2717	2662	60	800	500	1600	5	1	12055535	330	11.23	0.38	12	0.23	244.00	7197.00	5950	20231226	-53.95	2270	20241114	20.70	4270	-35.83	20240102	2270	20.70	20241114	5950	-53.95	20231226	2270	20.70	20241114	0.64	N	040160	500	60 억	3321457	N	N	N	N
85	20241216	130451	57	100.00	KOSDAQ		N	N	N	N	N	2770	90	2	3.36	36469145	13213	164.65	2725	2815	2695	3480	1880	2680	2760.10	27.55	0	1409	2730	2705	2675	2650	2620	2717	2662	60	800	500	1600	5	1	12055535	334	11.35	0.38	12	0.11	244.00	7197.00	5950	20231226	-53.45	2270	20241114	22.03	4270	-35.13	20240102	2270	22.03	20241114	5950	-53.45	20231226	2270	22.03	20241114	0.64	N	040160	500	60 억	3321457	N	N	N	N
86	20241216	120451	57	100.00	KOSDAQ		N	N	N	N	N	2765	85	2	3.17	34429730	12477	155.48	2725	2815	2695	3480	1880	2680	2759.46	27.55	0	1394	2730	2705	2675	2650	2620	2717	2662	60	800	500	1600	5	1	12055535	333	11.33	0.38	12	0.10	244.00	7197.00	5950	20231226	-53.53	2270	20241114	21.81	4270	-35.25	20240102	2270	21.81	20241114	5950	-53.53	20231226	2270	21.81	20241114	0.64	N	040160	500	60 억	3321457	N	N	N	N
87	20241216	110450	57	100.00	KOSDAQ		N	N	N	N	N	2775	95	2	3.54	32795055	11885	148.10	2725	2815	2695	3480	1880	2680	2759.37	27.55	0	1297	2730	2705	2675	2650	2620	2717	2662	60	800	500	1600	5	1	12055535	335	11.37	0.39	12	0.10	244.00	7197.00	5950	20231226	-53.36	2270	20241114	22.25	4270	-35.01	20240102	2270	22.25	20241114	5950	-53.36	20231226	2270	22.25	20241114	0.64	N	040160	500	60 억	3321457	N	N	N	N
88	20241216	100451	57	100.00	KOSDAQ		N	N	N	N	N	2770	90	2	3.36	22701450	8235	102.62	2725	2815	2695	3480	1880	2680	2756.70	27.55	0	1137	2730	2705	2675	2650	2620	2717	2662	60	800	500	1600	5	1	12055535	334	11.35	0.38	12	0.07	244.00	7197.00	5950	20231226	-53.45	2270	20241114	22.03	4270	-35.13	20240102	2270	22.03	20241114	5950	-53.45	20231226	2270	22.03	20241114	0.64	N	040160	500	60 억	3321457	N	N	N	N
89	20241216	090451	57	100.00	KOSDAQ		N	N	N	N	N	2695	15	2	0.56	818510	302	3.76	2725	2725	2695	3480	1880	2680	2710.30	27.55	0	0	2730	2705	2675	2650	2620	2717	2662	60	800	500	1600	5	1	12055535	325	11.05	0.37	12	0.00	244.00	7197.00	5950	20231226	-54.71	2270	20241114	18.72	4270	-36.89	20240102	2270	18.72	20241114	5950	-54.71	20231226	2270	18.72	20241114	0.64	N	040160	500	60 억	3321457	N	N	N	N
90	20241213	160444	57	100.00	KOSDAQ		N	N	N	N	N	2680	35	2	1.32	21380760	8018	24.42	2650	2700	2645	3435	1855	2645	2666.58	27.55	0	226	2891	2767	2691	2567	2491	2745	2545	60	790	500	1580	5	1	12055535	323	10.98	0.37	12	0.07	244.00	7197.00	5960	20231206	-55.03	2270	20241114	18.06	4270	-37.24	20240102	2270	18.06	20241114	5950	-54.96	20231226	2270	18.06	20241114	0.64	N	040160	500	60 억	3321242	N	N	N	N
91	20241213	150449	57	100.00	KOSDAQ		N	N	N	N	N	2690	45	2	1.70	18210455	6830	20.80	2650	2700	2645	3435	1855	2645	2666.25	27.55	0	208	2891	2767	2691	2567	2491	2745	2545	60	790	500	1580	5	1	12055535	324	11.02	0.37	12	0.06	244.00	7197.00	5960	20231206	-54.87	2270	20241114	18.50	4270	-37.00	20240102	2270	18.50	20241114	5950	-54.79	20231226	2270	18.50	20241114	0.64	N	040160	500	60 억	3321242	N	N	N	N
92	20241213	140450	57	100.00	KOSDAQ		N	N	N	N	N	2690	45	2	1.70	16446425	6175	18.80	2650	2700	2645	3435	1855	2645	2663.39	27.55	0	184	2891	2767	2691	2567	2491	2745	2545	60	790	500	1580	5	1	12055535	324	11.02	0.37	12	0.05	244.00	7197.00	5960	20231206	-54.87	2270	20241114	18.50	4270	-37.00	20240102	2270	18.50	20241114	5950	-54.79	20231226	2270	18.50	20241114	0.64	N	040160	500	60 억	3321242	N	N	N	N
93	20241213	130450	57	100.00	KOSDAQ		N	N	N	N	N	2660	15	2	0.57	9954720	3751	11.42	2650	2700	2645	3435	1855	2645	2653.88	27.55	0	52	2891	2767	2691	2567	2491	2745	2545	60	790	500	1580	5	1	12055535	321	10.90	0.37	12	0.03	244.00	7197.00	5960	20231206	-55.37	2270	20241114	17.18	4270	-37.70	20240102	2270	17.18	20241114	5950	-55.29	20231226	2270	17.18	20241114	0.64	N	040160	500	60 억	3321242	N	N	N	N
94	20241213	120450	57	100.00	KOSDAQ		N	N	N	N	N	2680	35	2	1.32	6095405	2297	6.99	2650	2700	2645	3435	1855	2645	2653.64	27.55	0	49	2891	2767	2691	2567	2491	2745	2545	60	790	500	1580	5	1	12055535	323	10.98	0.37	12	0.02	244.00	7197.00	5960	20231206	-55.03	2270	20241114	18.06	4270	-37.24	20240102	2270	18.06	20241114	5950	-54.96	20231226	2270	18.06	20241114	0.64	N	040160	500	60 억	3321242	N	N	N	N
95	20241213	110449	57	100.00	KOSDAQ		N	N	N	N	N	2685	40	2	1.51	5896865	2223	6.77	2650	2700	2645	3435	1855	2645	2652.66	27.55	0	121	2891	2767	2691	2567	2491	2745	2545	60	790	500	1580	5	1	12055535	324	11.00	0.37	12	0.02	244.00	7197.00	5960	20231206	-54.95	2270	20241114	18.28	4270	-37.12	20240102	2270	18.28	20241114	5950	-54.87	20231226	2270	18.28	20241114	0.64	N	040160	500	60 억	3321242	N	N	N	N
96	20241213	100449	57	100.00	KOSDAQ		N	N	N	N	N	2655	10	2	0.38	5449760	2056	6.26	2650	2700	2645	3435	1855	2645	2650.66	27.55	0	179	2891	2767	2691	2567	2491	2745	2545	60	790	500	1580	5	1	12055535	320	10.88	0.37	12	0.02	244.00	7197.00	5960	20231206	-55.45	2270	20241114	16.96	4270	-37.82	20240102	2270	16.96	20241114	5950	-55.38	20231226	2270	16.96	20241114	0.64	N	040160	500	60 억	3321242	N	N	N	N
97	20241213	090449	57	100.00	KOSDAQ		N	N	N	N	N	2650	5	2	0.19	834750	315	0.96	2650	2650	2650	3435	1855	2645	2650.00	27.55	0	-46	2891	2767	2691	2567	2491	2745	2545	60	790	500	1580	5	1	12055535	319	10.86	0.37	12	0.00	244.00	7197.00	5960	20231206	-55.54	2270	20241114	16.74	4270	-37.94	20240102	2270	16.74	20241114	5950	-55.46	20231226	2270	16.74	20241114	0.64	N	040160	500	60 억	3321242	N	N	N	N
98	20241212	160454	57	100.00	KOSDAQ		N	N	N	N	N	2645	0	3	0.00	88867275	32832	184.08	2645	2815	2615	3435	1855	2645	2706.73	27.56	0	-1206	2751	2697	2616	2562	2481	2725	2590	60	790	500	1580	5	1	12055535	319	10.84	0.37	12	0.27	244.00	7197.00	6010	20231205	-55.99	2270	20241114	16.52	4270	-38.06	20240102	2270	16.52	20241114	5950	-55.55	20231226	2270	16.52	20241114	0.66	N	040160	500	60 억	3322465	N	N	N	N
99	20241212	150447	57	100.00	KOSDAQ		N	N	N	N	N	2640	-5	5	-0.19	84467205	31162	174.71	2645	2815	2615	3435	1855	2645	2710.58	27.56	0	-677	2751	2697	2616	2562	2481	2725	2590	60	790	500	1580	5	1	12055535	318	10.82	0.37	12	0.26	244.00	7197.00	6010	20231205	-56.07	2270	20241114	16.30	4270	-38.17	20240102	2270	16.30	20241114	5950	-55.63	20231226	2270	16.30	20241114	0.66	N	040160	500	60 억	3322465	N	N	N	N
100	20241212	140447	57	100.00	KOSDAQ		N	N	N	N	N	2670	25	2	0.95	73003645	26798	150.25	2645	2815	2630	3435	1855	2645	2724.22	27.56	0	-1211	2751	2697	2616	2562	2481	2725	2590	60	790	500	1580	5	1	12055535	322	10.94	0.37	12	0.22	244.00	7197.00	6010	20231205	-55.57	2270	20241114	17.62	4270	-37.47	20240102	2270	17.62	20241114	5950	-55.13	20231226	2270	17.62	20241114	0.66	N	040160	500	60 억	3322465	N	N	N	N
101	20241212	130445	57	100.00	KOSDAQ		N	N	N	N	N	2655	10	2	0.38	69428755	25451	142.69	2645	2815	2630	3435	1855	2645	2727.94	27.56	0	-1382	2751	2697	2616	2562	2481	2725	2590	60	790	500	1580	5	1	12055535	320	10.88	0.37	12	0.21	244.00	7197.00	6010	20231205	-55.82	2270	20241114	16.96	4270	-37.82	20240102	2270	16.96	20241114	5950	-55.38	20231226	2270	16.96	20241114	0.66	N	040160	500	60 억	3322465	N	N	N	N
102	20241212	120441	57	100.00	KOSDAQ		N	N	N	N	N	2705	60	2	2.27	65829510	24097	135.10	2645	2815	2630	3435	1855	2645	2731.86	27.56	0	-1130	2751	2697	2616	2562	2481	2725	2590	60	790	500	1580	5	1	12055535	326	11.09	0.38	12	0.20	244.00	7197.00	6010	20231205	-54.99	2270	20241114	19.16	4270	-36.65	20240102	2270	19.16	20241114	5950	-54.54	20231226	2270	19.16	20241114	0.66	N	040160	500	60 억	3322465	N	N	N	N
103	20241212	110444	57	100.00	KOSDAQ		N	N	N	N	N	2690	45	2	1.70	65008155	23792	133.39	2645	2815	2630	3435	1855	2645	2732.35	27.56	0	-1098	2751	2697	2616	2562	2481	2725	2590	60	790	500	1580	5	1	12055535	324	11.02	0.37	12	0.20	244.00	7197.00	6010	20231205	-55.24	2270	20241114	18.50	4270	-37.00	20240102	2270	18.50	20241114	5950	-54.79	20231226	2270	18.50	20241114	0.66	N	040160	500	60 억	3322465	N	N	N	N
104	20241212	100443	57	100.00	KOSDAQ		N	N	N	N	N	2725	80	2	3.02	61405050	22449	125.86	2645	2815	2630	3435	1855	2645	2735.31	27.56	0	-923	2751	2697	2616	2562	2481	2725	2590	60	790	500	1580	5	1	12055535	329	11.17	0.38	12	0.19	244.00	7197.00	6010	20231205	-54.66	2270	20241114	20.04	4270	-36.18	20240102	2270	20.04	20241114	5950	-54.20	20231226	2270	20.04	20241114	0.66	N	040160	500	60 억	3322465	N	N	N	N
105	20241212	090447	57	100.00	KOSDAQ		N	N	N	N	N	2645	0	3	0.00	37030	14	0.08	2645	2645	2645	3435	1855	2645	2645.00	27.56	0	0	2751	2697	2616	2562	2481	2725	2590	60	790	500	1580	5	1	12055535	319	10.84	0.37	12	0.00	244.00	7197.00	6010	20231205	-55.99	2270	20241114	16.52	4270	-38.06	20240102	2270	16.52	20241114	5950	-55.55	20231226	2270	16.52	20241114	0.66	N	040160	500	60 억	3322465	N	N	N	N
106	20241211	160443	57	100.00	KOSDAQ		N	N	N	N	N	2645	125	2	4.96	46762620	17829	104.40	2535	2670	2535	3275	1765	2520	2622.84	27.57	0	-1152	2576	2547	2491	2462	2406	2562	2477	60	755	500	1510	5	1	12055535	319	10.84	0.37	12	0.15	244.00	7197.00	6120	20231204	-56.78	2270	20241114	16.52	4270	-38.06	20240102	2270	16.52	20241114	5950	-55.55	20231226	2270	16.52	20241114	0.67	N	040160	500	60 억	3323628	N	N	N	N
107	20241211	150343	57	100.00	KOSDAQ		N	N	N	N	N	2630	110	2	4.37	43867240	16734	97.99	2535	2670	2535	3275	1765	2520	2621.44	27.57	0	-1037	2576	2547	2491	2462	2406	2562	2477	60	755	500	1510	5	1	12055535	317	10.78	0.37	12	0.14	244.00	7197.00	6120	20231204	-57.03	2270	20241114	15.86	4270	-38.41	20240102	2270	15.86	20241114	5950	-55.80	20231226	2270	15.86	20241114	0.67	N	040160	500	60 억	3323628	N	N	N	N
108	20241211	140446	57	100.00	KOSDAQ		N	N	N	N	N	2640	120	2	4.76	43572685	16622	97.33	2535	2670	2535	3275	1765	2520	2621.39	27.57	0	-1047	2576	2547	2491	2462	2406	2562	2477	60	755	500	1510	5	1	12055535	318	10.82	0.37	12	0.14	244.00	7197.00	6120	20231204	-56.86	2270	20241114	16.30	4270	-38.17	20240102	2270	16.30	20241114	5950	-55.63	20231226	2270	16.30	20241114	0.67	N	040160	500	60 억	3323628	N	N	N	N
109	20241211	130447	57	100.00	KOSDAQ		N	N	N	N	N	2655	135	2	5.36	42072380	16051	93.99	2535	2670	2535	3275	1765	2520	2621.17	27.57	0	-1138	2576	2547	2491	2462	2406	2562	2477	60	755	500	1510	5	1	12055535	320	10.88	0.37	12	0.13	244.00	7197.00	6120	20231204	-56.62	2270	20241114	16.96	4270	-37.82	20240102	2270	16.96	20241114	5950	-55.38	20231226	2270	16.96	20241114	0.67	N	040160	500	60 억	3323628	N	N	N	N
110	20241211	120448	57	100.00	KOSDAQ		N	N	N	N	N	2610	90	2	3.57	27516525	10479	61.36	2535	2670	2535	3275	1765	2520	2625.87	27.57	0	-1116	2576	2547	2491	2462	2406	2562	2477	60	755	500	1510	5	1	12055535	315	10.70	0.36	12	0.09	244.00	7197.00	6120	20231204	-57.35	2270	20241114	14.98	4270	-38.88	20240102	2270	14.98	20241114	5950	-56.13	20231226	2270	14.98	20241114	0.67	N	040160	500	60 억	3323628	N	N	N	N
111	20241211	110446	57	100.00	KOSDAQ		N	N	N	N	N	2620	100	2	3.97	21812645	8312	48.67	2535	2670	2535	3275	1765	2520	2624.24	27.57	0	-1059	2576	2547	2491	2462	2406	2562	2477	60	755	500	1510	5	1	12055535	316	10.74	0.36	12	0.07	244.00	7197.00	6120	20231204	-57.19	2270	20241114	15.42	4270	-38.64	20240102	2270	15.42	20241114	5950	-55.97	20231226	2270	15.42	20241114	0.67	N	040160	500	60 억	3323628	N	N	N	N
112	20241211	100447	57	100.00	KOSDAQ		N	N	N	N	N	2615	95	2	3.77	19334865	7362	43.11	2535	2670	2535	3275	1765	2520	2626.31	27.57	0	-1234	2576	2547	2491	2462	2406	2562	2477	60	755	500	1510	5	1	12055535	315	10.72	0.36	12	0.06	244.00	7197.00	6120	20231204	-57.27	2270	20241114	15.20	4270	-38.76	20240102	2270	15.20	20241114	5950	-56.05	20231226	2270	15.20	20241114	0.67	N	040160	500	60 억	3323628	N	N	N	N
113	20241211	090449	57	100.00	KOSDAQ		N	N	N	N	N	2550	30	2	1.19	1774805	700	4.10	2535	2550	2535	3275	1765	2520	2535.44	27.57	0	21	2576	2547	2491	2462	2406	2562	2477	60	755	500	1510	5	1	12055535	307	10.45	0.35	12	0.01	244.00	7197.00	6120	20231204	-58.33	2270	20241114	12.33	4270	-40.28	20240102	2270	12.33	20241114	5950	-57.14	20231226	2270	12.33	20241114	0.67	N	040160	500	60 억	3323628	N	N	N	N
114	20241210	160443	57	100.00	KOSDAQ		N	N	N	N	N	2520	100	2	4.13	42606300	17078	58.31	2435	2520	2435	3145	1695	2420	2494.81	27.57	0	-209	2733	2576	2488	2331	2243	2532	2287	60	725	500	1450	5	1	12055535	304	10.33	0.35	12	0.14	244.00	7197.00	6120	20231204	-58.82	2270	20241114	11.01	4270	-40.98	20240102	2270	11.01	20241114	5950	-57.65	20231226	2270	11.01	20241114	0.67	N	040160	500	60 억	3323487	N	N	N	N
115	20241210	150445	57	100.00	KOSDAQ		N	N	N	N	N	2520	100	2	4.13	36056670	14471	49.41	2435	2520	2435	3145	1695	2420	2491.65	27.57	0	-370	2733	2576	2488	2331	2243	2532	2287	60	725	500	1450	5	1	12055535	304	10.33	0.35	12	0.12	244.00	7197.00	6120	20231204	-58.82	2270	20241114	11.01	4270	-40.98	20240102	2270	11.01	20241114	5950	-57.65	20231226	2270	11.01	20241114	0.67	N	040160	500	60 억	3323487	N	N	N	N
116	20241210	140444	57	100.00	KOSDAQ		N	N	N	N	N	2515	95	2	3.93	33174345	13327	45.50	2435	2515	2435	3145	1695	2420	2489.26	27.57	0	-379	2733	2576	2488	2331	2243	2532	2287	60	725	500	1450	5	1	12055535	303	10.31	0.35	12	0.11	244.00	7197.00	6120	20231204	-58.91	2270	20241114	10.79	4270	-41.10	20240102	2270	10.79	20241114	5950	-57.73	20231226	2270	10.79	20241114	0.67	N	040160	500	60 억	3323487	N	N	N	N
117	20241210	130443	57	100.00	KOSDAQ		N	N	N	N	N	2515	95	2	3.93	27068460	10898	37.21	2435	2515	2435	3145	1695	2420	2483.80	27.57	0	-379	2733	2576	2488	2331	2243	2532	2287	60	725	500	1450	5	1	12055535	303	10.31	0.35	12	0.09	244.00	7197.00	6120	20231204	-58.91	2270	20241114	10.79	4270	-41.10	20240102	2270	10.79	20241114	5950	-57.73	20231226	2270	10.79	20241114	0.67	N	040160	500	60 억	3323487	N	N	N	N
118	20241210	120444	57	100.00	KOSDAQ		N	N	N	N	N	2490	70	2	2.89	26387905	10627	36.28	2435	2515	2435	3145	1695	2420	2483.10	27.57	0	-379	2733	2576	2488	2331	2243	2532	2287	60	725	500	1450	5	1	12055535	300	10.20	0.35	12	0.09	244.00	7197.00	6120	20231204	-59.31	2270	20241114	9.69	4270	-41.69	20240102	2270	9.69	20241114	5950	-58.15	20231226	2270	9.69	20241114	0.67	N	040160	500	60 억	3323487	N	N	N	N
119	20241210	110442	57	100.00	KOSDAQ		N	N	N	N	N	2485	65	2	2.69	13448030	5445	18.59	2435	2515	2435	3145	1695	2420	2469.79	27.57	0	-574	2733	2576	2488	2331	2243	2532	2287	60	725	500	1450	5	1	12055535	300	10.18	0.35	12	0.05	244.00	7197.00	6120	20231204	-59.40	2270	20241114	9.47	4270	-41.80	20240102	2270	9.47	20241114	5950	-58.24	20231226	2270	9.47	20241114	0.67	N	040160	500	60 억	3323487	N	N	N	N
120	20241210	100443	57	100.00	KOSDAQ		N	N	N	N	N	2485	65	2	2.69	7889935	3208	10.95	2435	2515	2435	3145	1695	2420	2459.46	27.57	0	-574	2733	2576	2488	2331	2243	2532	2287	60	725	500	1450	5	1	12055535	300	10.18	0.35	12	0.03	244.00	7197.00	6120	20231204	-59.40	2270	20241114	9.47	4270	-41.80	20240102	2270	9.47	20241114	5950	-58.24	20231226	2270	9.47	20241114	0.67	N	040160	500	60 억	3323487	N	N	N	N
121	20241210	090446	57	100.00	KOSDAQ		N	N	N	N	N	2485	65	2	2.69	3307990	1357	4.63	2435	2485	2435	3145	1695	2420	2437.72	27.57	0	-117	2733	2576	2488	2331	2243	2532	2287	60	725	500	1450	5	1	12055535	300	10.18	0.35	12	0.01	244.00	7197.00	6120	20231204	-59.40	2270	20241114	9.47	4270	-41.80	20240102	2270	9.47	20241114	5950	-58.24	20231226	2270	9.47	20241114	0.67	N	040160	500	60 억	3323487	N	N	N	N
122	20241209	160441	57	100.00	KOSDAQ		N	N	N	N	N	2420	-250	5	-9.36	72661635	29290	190.79	2645	2645	2400	3470	1870	2670	2481.08	27.56	0	1881	2736	2702	2641	2607	2546	2720	2625	60	800	500	1600	5	1	12055535	292	9.92	0.34	12	0.24	244.00	7197.00	6120	20231204	-60.46	2270	20241114	6.61	4270	-43.33	20240102	2270	6.61	20241114	5950	-59.33	20231226	2270	6.61	20241114	0.67	N	040160	500	60 억	3322139	N	N	N	N
123	20241209	150444	57	100.00	KOSDAQ		N	N	N	N	N	2445	-225	5	-8.43	69724825	28077	182.89	2645	2645	2400	3470	1870	2670	2483.34	27.56	0	2455	2736	2702	2641	2607	2546	2720	2625	60	800	500	1600	5	1	12055535	295	10.02	0.34	12	0.23	244.00	7197.00	6120	20231204	-60.05	2270	20241114	7.71	4270	-42.74	20240102	2270	7.71	20241114	5950	-58.91	20231226	2270	7.71	20241114	0.67	N	040160	500	60 억	3322139	N	N	N	N
124	20241209	140443	57	100.00	KOSDAQ		N	N	N	N	N	2470	-200	5	-7.49	67302935	27089	176.45	2645	2645	2400	3470	1870	2670	2484.51	27.56	0	2772	2736	2702	2641	2607	2546	2720	2625	60	800	500	1600	5	1	12055535	298	10.12	0.34	12	0.22	244.00	7197.00	6120	20231204	-59.64	2270	20241114	8.81	4270	-42.15	20240102	2270	8.81	20241114	5950	-58.49	20231226	2270	8.81	20241114	0.67	N	040160	500	60 억	3322139	N	N	N	N
125	20241209	130444	57	100.00	KOSDAQ		N	N	N	N	N	2510	-160	5	-5.99	32820080	12927	84.20	2645	2645	2495	3470	1870	2670	2538.88	27.56	0	-780	2736	2702	2641	2607	2546	2720	2625	60	800	500	1600	5	1	12055535	303	10.29	0.35	12	0.11	244.00	7197.00	6120	20231204	-58.99	2270	20241114	10.57	4270	-41.22	20240102	2270	10.57	20241114	5950	-57.82	20231226	2270	10.57	20241114	0.67	N	040160	500	60 억	3322139	N	N	N	N
126	20241209	120442	57	100.00	KOSDAQ		N	N	N	N	N	2520	-150	5	-5.62	28473015	11195	72.92	2645	2645	2510	3470	1870	2670	2543.37	27.56	0	312	2736	2702	2641	2607	2546	2720	2625	60	800	500	1600	5	1	12055535	304	10.33	0.35	12	0.09	244.00	7197.00	6120	20231204	-58.82	2270	20241114	11.01	4270	-40.98	20240102	2270	11.01	20241114	5950	-57.65	20231226	2270	11.01	20241114	0.67	N	040160	500	60 억	3322139	N	N	N	N
127	20241209	110444	57	100.00	KOSDAQ		N	N	N	N	N	2585	-85	5	-3.18	18720770	7337	47.79	2645	2645	2510	3470	1870	2670	2551.56	27.56	0	631	2736	2702	2641	2607	2546	2720	2625	60	800	500	1600	5	1	12055535	312	10.59	0.36	12	0.06	244.00	7197.00	6120	20231204	-57.76	2270	20241114	13.88	4270	-39.46	20240102	2270	13.88	20241114	5950	-56.55	20231226	2270	13.88	20241114	0.67	N	040160	500	60 억	3322139	N	N	N	N
128	20241209	100442	57	100.00	KOSDAQ		N	N	N	N	N	2615	-55	5	-2.06	16246605	6376	41.53	2645	2645	2510	3470	1870	2670	2548.09	27.56	0	672	2736	2702	2641	2607	2546	2720	2625	60	800	500	1600	5	1	12055535	315	10.72	0.36	12	0.05	244.00	7197.00	6120	20231204	-57.27	2270	20241114	15.20	4270	-38.76	20240102	2270	15.20	20241114	5950	-56.05	20231226	2270	15.20	20241114	0.67	N	040160	500	60 억	3322139	N	N	N	N
129	20241209	090441	57	100.00	KOSDAQ		N	N	N	N	N	2635	-35	5	-1.31	200660	76	0.50	2645	2645	2635	3470	1870	2670	2640.26	27.56	0	1	2736	2702	2641	2607	2546	2720	2625	60	800	500	1600	5	1	12055535	318	10.80	0.37	12	0.00	244.00	7197.00	6120	20231204	-56.94	2270	20241114	16.08	4270	-38.29	20240102	2270	16.08	20241114	5950	-55.71	20231226	2270	16.08	20241114	0.67	N	040160	500	60 억	3322139	N	N	N	N
130	20241206	160439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2670	10	2	0.38	40261865	15312	209.64	2650	2675	2580	3455	1865	2660	2629.38	27.56	0	-625	2713	2686	2648	2621	2583	2700	2635	60	795	500	1590	5	1	12055535	322	10.94	0.37	12	0.13	244.00	7197.00	6120	20231204	-56.37	2270	20241114	17.62	4270	-37.47	20240102	2270	17.62	20241114	5960	-55.20	20231206	2270	17.62	20241114	0.67	N	040160	500	60 억	3322775	N	N	N	N
131	20241206	150441	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2625	-35	5	-1.32	35681085	13570	185.79	2650	2675	2580	3455	1865	2660	2629.41	27.56	0	-630	2713	2686	2648	2621	2583	2700	2635	60	795	500	1590	5	1	12055535	316	10.76	0.36	12	0.11	244.00	7197.00	6120	20231204	-57.11	2270	20241114	15.64	4270	-38.52	20240102	2270	15.64	20241114	5960	-55.96	20231206	2270	15.64	20241114	0.67	N	040160	500	60 억	3322775	N	N	N	N
132	20241206	140439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2665	5	2	0.19	25292615	9634	131.90	2650	2675	2580	3455	1865	2660	2625.35	27.56	0	-578	2713	2686	2648	2621	2583	2700	2635	60	795	500	1590	5	1	12055535	321	10.92	0.37	12	0.08	244.00	7197.00	6120	20231204	-56.45	2270	20241114	17.40	4270	-37.59	20240102	2270	17.40	20241114	5960	-55.29	20231206	2270	17.40	20241114	0.67	N	040160	500	60 억	3322775	N	N	N	N
133	20241206	130440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2615	-45	5	-1.69	21226715	8090	110.76	2650	2675	2580	3455	1865	2660	2623.82	27.56	0	-641	2713	2686	2648	2621	2583	2700	2635	60	795	500	1590	5	1	12055535	315	10.72	0.36	12	0.07	244.00	7197.00	6120	20231204	-57.27	2270	20241114	15.20	4270	-38.76	20240102	2270	15.20	20241114	5960	-56.12	20231206	2270	15.20	20241114	0.67	N	040160	500	60 억	3322775	N	N	N	N
134	20241206	120437	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2635	-25	5	-0.94	20511630	7817	107.02	2650	2675	2580	3455	1865	2660	2623.98	27.56	0	-633	2713	2686	2648	2621	2583	2700	2635	60	795	500	1590	5	1	12055535	318	10.80	0.37	12	0.06	244.00	7197.00	6120	20231204	-56.94	2270	20241114	16.08	4270	-38.29	20240102	2270	16.08	20241114	5960	-55.79	20231206	2270	16.08	20241114	0.67	N	040160	500	60 억	3322775	N	N	N	N
135	20241206	110440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2590	-70	5	-2.63	8708870	3336	45.67	2650	2675	2580	3455	1865	2660	2610.57	27.56	0	-590	2713	2686	2648	2621	2583	2700	2635	60	795	500	1590	5	1	12055535	312	10.61	0.36	12	0.03	244.00	7197.00	6120	20231204	-57.68	2270	20241114	14.10	4270	-39.34	20240102	2270	14.10	20241114	5960	-56.54	20231206	2270	14.10	20241114	0.67	N	040160	500	60 억	3322775	N	N	N	N
136	20241206	100436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2675	15	2	0.56	2384345	898	12.29	2650	2675	2590	3455	1865	2660	2655.17	27.56	0	-542	2713	2686	2648	2621	2583	2700	2635	60	795	500	1590	5	1	12055535	322	10.96	0.37	12	0.01	244.00	7197.00	6120	20231204	-56.29	2270	20241114	17.84	4270	-37.35	20240102	2270	17.84	20241114	5960	-55.12	20231206	2270	17.84	20241114	0.67	N	040160	500	60 억	3322775	N	N	N	N
137	20241206	090439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2650	-10	5	-0.38	280900	106	1.45	2650	2650	2650	3455	1865	2660	2650.00	27.56	0	0	2713	2686	2648	2621	2583	2700	2635	60	795	500	1590	5	1	12055535	319	10.86	0.37	12	0.00	244.00	7197.00	6120	20231204	-56.70	2270	20241114	16.74	4270	-37.94	20240102	2270	16.74	20241114	5960	-55.54	20231206	2270	16.74	20241114	0.67	N	040160	500	60 억	3322775	N	N	N	N
138	20241205	160432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2660	10	2	0.38	19328515	7295	34.50	2640	2675	2610	3445	1855	2650	2649.56	27.57	0	-450	2770	2710	2640	2580	2510	2740	2610	60	795	500	1590	5	1	12055535	321	10.90	0.37	12	0.06	244.00	7197.00	6120	20231204	-56.54	2270	20241114	17.18	4270	-37.70	20240102	2270	17.18	20241114	6010	-55.74	20231205	2270	17.18	20241114	0.67	N	040160	500	60 억	3323225	N	N	N	N
139	20241205	150435	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2655	5	2	0.19	18677170	7049	33.34	2640	2675	2610	3445	1855	2650	2649.62	27.57	0	-368	2770	2710	2640	2580	2510	2740	2610	60	795	500	1590	5	1	12055535	320	10.88	0.37	12	0.06	244.00	7197.00	6120	20231204	-56.62	2270	20241114	16.96	4270	-37.82	20240102	2270	16.96	20241114	6010	-55.82	20231205	2270	16.96	20241114	0.67	N	040160	500	60 억	3323225	N	N	N	N
140	20241205	140433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2650	0	3	0.00	13289755	5010	23.69	2640	2675	2610	3445	1855	2650	2652.65	27.57	0	-378	2770	2710	2640	2580	2510	2740	2610	60	795	500	1590	5	1	12055535	319	10.86	0.37	12	0.04	244.00	7197.00	6120	20231204	-56.70	2270	20241114	16.74	4270	-37.94	20240102	2270	16.74	20241114	6010	-55.91	20231205	2270	16.74	20241114	0.67	N	040160	500	60 억	3323225	N	N	N	N
141	20241205	130433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2665	15	2	0.57	12556660	4734	22.39	2640	2675	2610	3445	1855	2650	2652.44	27.57	0	-378	2770	2710	2640	2580	2510	2740	2610	60	795	500	1590	5	1	12055535	321	10.92	0.37	12	0.04	244.00	7197.00	6120	20231204	-56.45	2270	20241114	17.40	4270	-37.59	20240102	2270	17.40	20241114	6010	-55.66	20231205	2270	17.40	20241114	0.67	N	040160	500	60 억	3323225	N	N	N	N
142	20241205	120434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2670	20	2	0.75	10901660	4112	19.45	2640	2675	2610	3445	1855	2650	2651.18	27.57	0	-354	2770	2710	2640	2580	2510	2740	2610	60	795	500	1590	5	1	12055535	322	10.94	0.37	12	0.03	244.00	7197.00	6120	20231204	-56.37	2270	20241114	17.62	4270	-37.47	20240102	2270	17.62	20241114	6010	-55.57	20231205	2270	17.62	20241114	0.67	N	040160	500	60 억	3323225	N	N	N	N
143	20241205	110432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2665	15	2	0.57	8579095	3235	15.30	2640	2675	2610	3445	1855	2650	2651.96	27.57	0	-345	2770	2710	2640	2580	2510	2740	2610	60	795	500	1590	5	1	12055535	321	10.92	0.37	12	0.03	244.00	7197.00	6120	20231204	-56.45	2270	20241114	17.40	4270	-37.59	20240102	2270	17.40	20241114	6010	-55.66	20231205	2270	17.40	20241114	0.67	N	040160	500	60 억	3323225	N	N	N	N
144	20241205	100430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2650	0	3	0.00	7493505	2826	13.37	2640	2675	2610	3445	1855	2650	2651.63	27.57	0	-358	2770	2710	2640	2580	2510	2740	2610	60	795	500	1590	5	1	12055535	319	10.86	0.37	12	0.02	244.00	7197.00	6120	20231204	-56.70	2270	20241114	16.74	4270	-37.94	20240102	2270	16.74	20241114	6010	-55.91	20231205	2270	16.74	20241114	0.67	N	040160	500	60 억	3323225	N	N	N	N
145	20241205	090433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2625	-25	5	-0.94	377285	143	0.68	2640	2640	2625	3445	1855	2650	2638.36	27.57	0	-30	2770	2710	2640	2580	2510	2740	2610	60	795	500	1590	5	1	12055535	316	10.76	0.36	12	0.00	244.00	7197.00	6120	20231204	-57.11	2270	20241114	15.64	4270	-38.52	20240102	2270	15.64	20241114	6010	-56.32	20231205	2270	15.64	20241114	0.67	N	040160	500	60 억	3323225	N	N	N	N
146	20241204	160425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2650	-25	5	-0.93	55927100	21136	359.88	2645	2700	2570	3475	1875	2675	2646.06	27.57	0	-416	2838	2756	2713	2631	2588	2735	2610	60	800	500	1600	5	1	12055535	319	10.86	0.37	12	0.18	244.00	7197.00	6120	20231204	-56.70	2270	20241114	16.74	4270	-37.94	20240102	2270	16.74	20241114	6120	-56.70	20231204	2270	16.74	20241114	0.67	N	040160	500	60 억	3323652	N	N	N	N
147	20241204	150427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2675	0	3	0.00	52999340	20033	341.10	2645	2700	2570	3475	1875	2675	2645.60	27.57	0	-362	2838	2756	2713	2631	2588	2735	2610	60	800	500	1600	5	1	12055535	322	10.96	0.37	12	0.17	244.00	7197.00	6120	20231204	-56.29	2270	20241114	17.84	4270	-37.35	20240102	2270	17.84	20241114	6120	-56.29	20231204	2270	17.84	20241114	0.67	N	040160	500	60 억	3323652	N	N	N	N
148	20241204	140426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2675	0	3	0.00	52539340	19861	338.17	2645	2700	2570	3475	1875	2675	2645.35	27.57	0	-362	2838	2756	2713	2631	2588	2735	2610	60	800	500	1600	5	1	12055535	322	10.96	0.37	12	0.16	244.00	7197.00	6120	20231204	-56.29	2270	20241114	17.84	4270	-37.35	20240102	2270	17.84	20241114	6120	-56.29	20231204	2270	17.84	20241114	0.67	N	040160	500	60 억	3323652	N	N	N	N
149	20241204	130423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2670	-5	5	-0.19	51563585	19496	331.96	2645	2700	2570	3475	1875	2675	2644.83	27.57	0	-337	2838	2756	2713	2631	2588	2735	2610	60	800	500	1600	5	1	12055535	322	10.94	0.37	12	0.16	244.00	7197.00	6120	20231204	-56.37	2270	20241114	17.62	4270	-37.47	20240102	2270	17.62	20241114	6120	-56.37	20231204	2270	17.62	20241114	0.67	N	040160	500	60 억	3323652	N	N	N	N
150	20241204	120421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2700	25	2	0.93	39933835	15130	257.62	2645	2700	2570	3475	1875	2675	2639.38	27.57	0	-336	2838	2756	2713	2631	2588	2735	2610	60	800	500	1600	5	1	12055535	325	11.07	0.38	12	0.13	244.00	7197.00	6120	20231204	-55.88	2270	20241114	18.94	4270	-36.77	20240102	2270	18.94	20241114	6120	-55.88	20231204	2270	18.94	20241114	0.67	N	040160	500	60 억	3323652	N	N	N	N
151	20241204	110419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2645	-30	5	-1.12	31969985	12149	206.86	2645	2695	2570	3475	1875	2675	2631.49	27.57	0	-70	2838	2756	2713	2631	2588	2735	2610	60	800	500	1600	5	1	12055535	319	10.84	0.37	12	0.10	244.00	7197.00	6120	20231204	-56.78	2270	20241114	16.52	4270	-38.06	20240102	2270	16.52	20241114	6120	-56.78	20231204	2270	16.52	20241114	0.67	N	040160	500	60 억	3323652	N	N	N	N
152	20241204	100418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2635	-40	5	-1.50	30633215	11638	198.16	2645	2695	2570	3475	1875	2675	2632.17	27.57	0	-49	2838	2756	2713	2631	2588	2735	2610	60	800	500	1600	5	1	12055535	318	10.80	0.37	12	0.10	244.00	7197.00	6120	20231204	-56.94	2270	20241114	16.08	4270	-38.29	20240102	2270	16.08	20241114	6120	-56.94	20231204	2270	16.08	20241114	0.67	N	040160	500	60 억	3323652	N	N	N	N
153	20241204	090424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2675	0	3	0.00	7019665	2651	45.14	2645	2695	2645	3475	1875	2675	2647.93	27.57	0	-140	2838	2756	2713	2631	2588	2735	2610	60	800	500	1600	5	1	12055535	322	10.96	0.37	12	0.02	244.00	7197.00	6120	20231204	-56.29	2270	20241114	17.84	4270	-37.35	20240102	2270	17.84	20241114	6120	-56.29	20231204	2270	17.84	20241114	0.67	N	040160	500	60 억	3323652	N	N	N	N
154	20241203	160446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2675	-45	5	-1.65	15826630	5817	129.58	2795	2795	2670	3535	1905	2720	2720.75	27.57	0	191	2763	2741	2703	2681	2643	2752	2692	60	815	500	1630	5	1	12055535	322	10.96	0.37	12	0.05	244.00	7197.00	6120	20231204	-56.29	2270	20241114	17.84	4270	-37.35	20240102	2270	17.84	20241114	6120	-56.29	20231204	2270	17.84	20241114	0.67	N	040160	500	60 억	3323419	N	N	N	N
155	20241203	150456	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2690	-30	5	-1.10	11643815	4253	94.74	2795	2795	2670	3535	1905	2720	2737.79	27.57	0	157	2763	2741	2703	2681	2643	2752	2692	60	815	500	1630	5	1	12055535	324	11.02	0.37	12	0.04	244.00	7197.00	6120	20231204	-56.05	2270	20241114	18.50	4270	-37.00	20240102	2270	18.50	20241114	6120	-56.05	20231204	2270	18.50	20241114	0.67	N	040160	500	60 억	3323419	N	N	N	N
156	20241203	140448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2730	10	2	0.37	11351565	4145	92.34	2795	2795	2670	3535	1905	2720	2738.62	27.57	0	155	2763	2741	2703	2681	2643	2752	2692	60	815	500	1630	5	1	12055535	329	11.19	0.38	12	0.03	244.00	7197.00	6120	20231204	-55.39	2270	20241114	20.26	4270	-36.07	20240102	2270	20.26	20241114	6120	-55.39	20231204	2270	20.26	20241114	0.67	N	040160	500	60 억	3323419	N	N	N	N
157	20241203	130445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2735	15	2	0.55	11078565	4045	90.11	2795	2795	2670	3535	1905	2720	2738.83	27.57	0	150	2763	2741	2703	2681	2643	2752	2692	60	815	500	1630	5	1	12055535	330	11.21	0.38	12	0.03	244.00	7197.00	6120	20231204	-55.31	2270	20241114	20.48	4270	-35.95	20240102	2270	20.48	20241114	6120	-55.31	20231204	2270	20.48	20241114	0.67	N	040160	500	60 억	3323419	N	N	N	N
158	20241203	120502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2735	15	2	0.55	10687680	3901	86.90	2795	2795	2670	3535	1905	2720	2739.73	27.57	0	212	2763	2741	2703	2681	2643	2752	2692	60	815	500	1630	5	1	12055535	330	11.21	0.38	12	0.03	244.00	7197.00	6120	20231204	-55.31	2270	20241114	20.48	4270	-35.95	20240102	2270	20.48	20241114	6120	-55.31	20231204	2270	20.48	20241114	0.67	N	040160	500	60 억	3323419	N	N	N	N
159	20241203	110445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2735	15	2	0.55	7928945	2889	64.36	2795	2795	2715	3535	1905	2720	2744.53	27.57	0	199	2763	2741	2703	2681	2643	2752	2692	60	815	500	1630	5	1	12055535	330	11.21	0.38	12	0.02	244.00	7197.00	6120	20231204	-55.31	2270	20241114	20.48	4270	-35.95	20240102	2270	20.48	20241114	6120	-55.31	20231204	2270	20.48	20241114	0.67	N	040160	500	60 억	3323419	N	N	N	N
160	20241203	100437	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2735	15	2	0.55	4935685	1792	39.92	2795	2795	2720	3535	1905	2720	2754.29	27.57	0	209	2763	2741	2703	2681	2643	2752	2692	60	815	500	1630	5	1	12055535	330	11.21	0.38	12	0.01	244.00	7197.00	6120	20231204	-55.31	2270	20241114	20.48	4270	-35.95	20240102	2270	20.48	20241114	6120	-55.31	20231204	2270	20.48	20241114	0.67	N	040160	500	60 억	3323419	N	N	N	N
161	20241203	090436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2740	20	2	0.74	2880895	1041	23.19	2795	2795	2740	3535	1905	2720	2767.43	27.57	0	303	2763	2741	2703	2681	2643	2752	2692	60	815	500	1630	5	1	12055535	330	11.23	0.38	12	0.01	244.00	7197.00	6120	20231204	-55.23	2270	20241114	20.70	4270	-35.83	20240102	2270	20.70	20241114	6120	-55.23	20231204	2270	20.70	20241114	0.67	N	040160	500	60 억	3323419	N	N	N	N
162	20241202	160423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2720	40	2	1.49	11980620	4467	86.04	2680	2725	2665	3480	1880	2680	2682.03	27.57	0	103	2770	2725	2700	2655	2630	2712	2642	60	800	500	1600	5	1	12055535	328	11.15	0.38	12	0.04	244.00	7197.00	6120	20231204	-55.56	2270	20241114	19.82	4270	-36.30	20240102	2270	19.82	20241114	6120	-55.56	20231204	2270	19.82	20241114	0.67	N	040160	500	60 억	3323313	N	N	N	N
163	20241202	150453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2720	40	2	1.49	11567190	4315	83.11	2680	2725	2665	3480	1880	2680	2680.69	27.57	0	115	2770	2725	2700	2655	2630	2712	2642	60	800	500	1600	5	1	12055535	328	11.15	0.38	12	0.04	244.00	7197.00	6120	20231204	-55.56	2270	20241114	19.82	4270	-36.30	20240102	2270	19.82	20241114	6120	-55.56	20231204	2270	19.82	20241114	0.67	N	040160	500	60 억	3323313	N	N	N	N
164	20241202	140434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2680	0	3	0.00	11188360	4174	80.39	2680	2725	2665	3480	1880	2680	2680.49	27.57	0	129	2770	2725	2700	2655	2630	2712	2642	60	800	500	1600	5	1	12055535	323	10.98	0.37	12	0.03	244.00	7197.00	6120	20231204	-56.21	2270	20241114	18.06	4270	-37.24	20240102	2270	18.06	20241114	6120	-56.21	20231204	2270	18.06	20241114	0.67	N	040160	500	60 억	3323313	N	N	N	N
165	20241202	130436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2720	40	2	1.49	11185680	4173	80.37	2680	2725	2665	3480	1880	2680	2680.49	27.57	0	129	2770	2725	2700	2655	2630	2712	2642	60	800	500	1600	5	1	12055535	328	11.15	0.38	12	0.03	244.00	7197.00	6120	20231204	-55.56	2270	20241114	19.82	4270	-36.30	20240102	2270	19.82	20241114	6120	-55.56	20231204	2270	19.82	20241114	0.67	N	040160	500	60 억	3323313	N	N	N	N
166	20241202	120451	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2720	40	2	1.49	7217165	2691	51.83	2680	2725	2665	3480	1880	2680	2681.96	27.57	0	76	2770	2725	2700	2655	2630	2712	2642	60	800	500	1600	5	1	12055535	328	11.15	0.38	12	0.02	244.00	7197.00	6120	20231204	-55.56	2270	20241114	19.82	4270	-36.30	20240102	2270	19.82	20241114	6120	-55.56	20231204	2270	19.82	20241114	0.67	N	040160	500	60 억	3323313	N	N	N	N
167	20241202	110426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2725	45	2	1.68	5151175	1918	36.94	2680	2725	2665	3480	1880	2680	2685.70	27.57	0	-88	2770	2725	2700	2655	2630	2712	2642	60	800	500	1600	5	1	12055535	329	11.17	0.38	12	0.02	244.00	7197.00	6120	20231204	-55.47	2270	20241114	20.04	4270	-36.18	20240102	2270	20.04	20241114	6120	-55.47	20231204	2270	20.04	20241114	0.67	N	040160	500	60 억	3323313	N	N	N	N
168	20241202	100423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2670	-10	5	-0.37	4257045	1586	30.55	2680	2705	2670	3480	1880	2680	2684.14	27.57	0	-65	2770	2725	2700	2655	2630	2712	2642	60	800	500	1600	5	1	12055535	322	10.94	0.37	12	0.01	244.00	7197.00	6120	20231204	-56.37	2270	20241114	17.62	4270	-37.47	20240102	2270	17.62	20241114	6120	-56.37	20231204	2270	17.62	20241114	0.67	N	040160	500	60 억	3323313	N	N	N	N
169	20241202	090424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2700	20	2	0.75	777470	290	5.59	2680	2700	2680	3480	1880	2680	2680.93	27.57	0	0	2770	2725	2700	2655	2630	2712	2642	60	800	500	1600	5	1	12055535	325	11.07	0.38	12	0.00	244.00	7197.00	6120	20231204	-55.88	2270	20241114	18.94	4270	-36.77	20240102	2270	18.94	20241114	6120	-55.88	20231204	2270	18.94	20241114	0.67	N	040160	500	60 억	3323313	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History