KissMeData/139670/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	160915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	25	2	0.88	100161500	35082	59.62	2850	2910	2815	3705	1995	2850	2854.67	0.65	14885	14885	3070	2960	2890	2780	2710	2925	2745	71	855	500	1760	5	1	14118810	406	15.46	2.44	12	0.25	186.00	1180.00	8700	20240221	-66.95	2275	20241118	26.37	8700	-66.95	20240221	2275	26.37	20241118	8700	-66.95	20240221	2275	26.37	20241118	0.20	N	139670	500	70 억	91823	N	N	N	N
3	20241231	150904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	25	2	0.88	100161500	35082	59.62	2850	2910	2815	3705	1995	2850	2854.67	0.65	14885	14885	3070	2960	2890	2780	2710	2925	2745	71	855	500	1760	5	1	14118810	406	15.46	2.44	12	0.25	186.00	1180.00	8700	20240221	-66.95	2275	20241118	26.37	8700	-66.95	20240221	2275	26.37	20241118	8700	-66.95	20240221	2275	26.37	20241118	0.20	N	139670	500	70 억	91823	N	N	N	N
4	20241231	140913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	25	2	0.88	100161500	35082	59.62	2850	2910	2815	3705	1995	2850	2854.67	0.65	14885	14885	3070	2960	2890	2780	2710	2925	2745	71	855	500	1760	5	1	14118810	406	15.46	2.44	12	0.25	186.00	1180.00	8700	20240221	-66.95	2275	20241118	26.37	8700	-66.95	20240221	2275	26.37	20241118	8700	-66.95	20240221	2275	26.37	20241118	0.20	N	139670	500	70 억	91823	N	N	N	N
5	20241231	130915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	25	2	0.88	100161500	35082	59.62	2850	2910	2815	3705	1995	2850	2854.67	0.65	14885	14885	3070	2960	2890	2780	2710	2925	2745	71	855	500	1760	5	1	14118810	406	15.46	2.44	12	0.25	186.00	1180.00	8700	20240221	-66.95	2275	20241118	26.37	8700	-66.95	20240221	2275	26.37	20241118	8700	-66.95	20240221	2275	26.37	20241118	0.20	N	139670	500	70 억	91823	N	N	N	N
6	20241231	120913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	25	2	0.88	100161500	35082	59.62	2850	2910	2815	3705	1995	2850	2854.67	0.65	14885	14885	3070	2960	2890	2780	2710	2925	2745	71	855	500	1760	5	1	14118810	406	15.46	2.44	12	0.25	186.00	1180.00	8700	20240221	-66.95	2275	20241118	26.37	8700	-66.95	20240221	2275	26.37	20241118	8700	-66.95	20240221	2275	26.37	20241118	0.20	N	139670	500	70 억	91823	N	N	N	N
7	20241231	110913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	25	2	0.88	100161500	35082	59.62	2850	2910	2815	3705	1995	2850	2854.67	0.65	14885	14885	3070	2960	2890	2780	2710	2925	2745	71	855	500	1760	5	1	14118810	406	15.46	2.44	12	0.25	186.00	1180.00	8700	20240221	-66.95	2275	20241118	26.37	8700	-66.95	20240221	2275	26.37	20241118	8700	-66.95	20240221	2275	26.37	20241118	0.20	N	139670	500	70 억	91823	N	N	N	N
8	20241231	100906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	25	2	0.88	100161500	35082	59.62	2850	2910	2815	3705	1995	2850	2854.67	0.65	14885	14885	3070	2960	2890	2780	2710	2925	2745	71	855	500	1760	5	1	14118810	406	15.46	2.44	12	0.25	186.00	1180.00	8700	20240221	-66.95	2275	20241118	26.37	8700	-66.95	20240221	2275	26.37	20241118	8700	-66.95	20240221	2275	26.37	20241118	0.20	N	139670	500	70 억	91823	N	N	N	N
9	20241231	090914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	25	2	0.88	100161500	35082	59.62	2850	2910	2815	3705	1995	2850	2854.67	0.65	14885	14885	3070	2960	2890	2780	2710	2925	2745	71	855	500	1760	5	1	14118810	406	15.46	2.44	12	0.25	186.00	1180.00	8700	20240221	-66.95	2275	20241118	26.37	8700	-66.95	20240221	2275	26.37	20241118	8700	-66.95	20240221	2275	26.37	20241118	0.20	N	139670	500	70 억	91823	N	N	N	N
10	20241230	160909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	25	2	0.88	99285475	34780	59.11	2850	2910	2815	3705	1995	2850	2854.67	0.54	0	14885	3070	2960	2890	2780	2710	2925	2745	71	855	500	1760	5	1	14118810	406	15.46	2.44	12	0.25	186.00	1180.00	8700	20240221	-66.95	2275	20241118	26.37	8700	-66.95	20240221	2275	26.37	20241118	8700	-66.95	20240221	2275	26.37	20241118	0.20	N	139670	500	70 억	76938	N	N	N	N
11	20241230	150912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	20	2	0.70	84274275	29562	50.24	2850	2910	2815	3705	1995	2850	2850.76	0.54	0	12874	3070	2960	2890	2780	2710	2925	2745	71	855	500	1760	5	1	14118810	405	15.43	2.43	12	0.21	186.00	1180.00	8700	20240221	-67.01	2275	20241118	26.15	8700	-67.01	20240221	2275	26.15	20241118	8700	-67.01	20240221	2275	26.15	20241118	0.20	N	139670	500	70 억	76938	N	N	N	N
12	20241230	140911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	25	2	0.88	77207235	27104	46.06	2850	2910	2815	3705	1995	2850	2848.56	0.54	0	11809	3070	2960	2890	2780	2710	2925	2745	71	855	500	1760	5	1	14118810	406	15.46	2.44	12	0.19	186.00	1180.00	8700	20240221	-66.95	2275	20241118	26.37	8700	-66.95	20240221	2275	26.37	20241118	8700	-66.95	20240221	2275	26.37	20241118	0.20	N	139670	500	70 억	76938	N	N	N	N
13	20241230	130912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	30	2	1.05	74967415	26323	44.73	2850	2910	2815	3705	1995	2850	2847.98	0.54	0	11262	3070	2960	2890	2780	2710	2925	2745	71	855	500	1760	5	1	14118810	407	15.48	2.44	12	0.19	186.00	1180.00	8700	20240221	-66.90	2275	20241118	26.59	8700	-66.90	20240221	2275	26.59	20241118	8700	-66.90	20240221	2275	26.59	20241118	0.20	N	139670	500	70 억	76938	N	N	N	N
14	20241230	120909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2850	0	3	0.00	65517460	23022	39.12	2850	2910	2815	3705	1995	2850	2845.86	0.54	0	9130	3070	2960	2890	2780	2710	2925	2745	71	855	500	1760	5	1	14118810	402	15.32	2.42	12	0.16	186.00	1180.00	8700	20240221	-67.24	2275	20241118	25.27	8700	-67.24	20240221	2275	25.27	20241118	8700	-67.24	20240221	2275	25.27	20241118	0.20	N	139670	500	70 억	76938	N	N	N	N
15	20241230	110911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2850	0	3	0.00	33946110	11870	20.17	2850	2910	2815	3705	1995	2850	2859.82	0.54	0	4908	3070	2960	2890	2780	2710	2925	2745	71	855	500	1760	5	1	14118810	402	15.32	2.42	12	0.08	186.00	1180.00	8700	20240221	-67.24	2275	20241118	25.27	8700	-67.24	20240221	2275	25.27	20241118	8700	-67.24	20240221	2275	25.27	20241118	0.20	N	139670	500	70 억	76938	N	N	N	N
16	20241230	100910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	40	2	1.40	24558835	8583	14.59	2850	2910	2815	3705	1995	2850	2861.33	0.54	0	3078	3070	2960	2890	2780	2710	2925	2745	71	855	500	1760	5	1	14118810	408	15.54	2.45	12	0.06	186.00	1180.00	8700	20240221	-66.78	2275	20241118	27.03	8700	-66.78	20240221	2275	27.03	20241118	8700	-66.78	20240221	2275	27.03	20241118	0.20	N	139670	500	70 억	76938	N	N	N	N
17	20241230	090912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	45	2	1.58	183415	64	0.11	2850	2910	2850	3705	1995	2850	2865.86	0.54	0	10	3070	2960	2890	2780	2710	2925	2745	71	855	500	1760	5	1	14118810	409	15.56	2.45	12	0.00	186.00	1180.00	8700	20240221	-66.72	2275	20241118	27.25	8700	-66.72	20240221	2275	27.25	20241118	8700	-66.72	20240221	2275	27.25	20241118	0.20	N	139670	500	70 억	76938	N	N	N	N
18	20241227	160907	57	100.00	KOSDAQ		N	N	N	N	N	2850	-70	5	-2.40	168625915	58770	95.17	2875	3000	2820	3795	2045	2920	2869.25	0.46	0	11850	3093	3006	2963	2876	2833	2985	2855	71	875	500	1810	5	1	14118810	402	15.32	2.42	12	0.42	186.00	1180.00	8700	20240221	-67.24	2275	20241118	25.27	8700	-67.24	20240221	2275	25.27	20241118	8700	-67.24	20240221	2275	25.27	20241118	0.21	N	139670	500	70 억	65063	N	N	N	N
19	20241227	150906	57	100.00	KOSDAQ		N	N	N	N	N	2875	-45	5	-1.54	157292360	54794	88.73	2875	3000	2820	3795	2045	2920	2870.61	0.46	0	11857	3093	3006	2963	2876	2833	2985	2855	71	875	500	1810	5	1	14118810	406	15.46	2.44	12	0.39	186.00	1180.00	8700	20240221	-66.95	2275	20241118	26.37	8700	-66.95	20240221	2275	26.37	20241118	8700	-66.95	20240221	2275	26.37	20241118	0.21	N	139670	500	70 억	65063	N	N	N	N
20	20241227	140908	57	100.00	KOSDAQ		N	N	N	N	N	2875	-45	5	-1.54	145691365	50749	82.18	2875	3000	2820	3795	2045	2920	2870.82	0.46	0	12763	3093	3006	2963	2876	2833	2985	2855	71	875	500	1810	5	1	14118810	406	15.46	2.44	12	0.36	186.00	1180.00	8700	20240221	-66.95	2275	20241118	26.37	8700	-66.95	20240221	2275	26.37	20241118	8700	-66.95	20240221	2275	26.37	20241118	0.21	N	139670	500	70 억	65063	N	N	N	N
21	20241227	130907	57	100.00	KOSDAQ		N	N	N	N	N	2835	-85	5	-2.91	134876585	46958	76.04	2875	3000	2820	3795	2045	2920	2872.28	0.46	0	12747	3093	3006	2963	2876	2833	2985	2855	71	875	500	1810	5	1	14118810	400	15.24	2.40	12	0.33	186.00	1180.00	8700	20240221	-67.41	2275	20241118	24.62	8700	-67.41	20240221	2275	24.62	20241118	8700	-67.41	20240221	2275	24.62	20241118	0.21	N	139670	500	70 억	65063	N	N	N	N
22	20241227	120909	57	100.00	KOSDAQ		N	N	N	N	N	2860	-60	5	-2.05	94945225	32877	53.24	2875	3000	2830	3795	2045	2920	2887.89	0.46	0	7869	3093	3006	2963	2876	2833	2985	2855	71	875	500	1810	5	1	14118810	404	15.38	2.42	12	0.23	186.00	1180.00	8700	20240221	-67.13	2275	20241118	25.71	8700	-67.13	20240221	2275	25.71	20241118	8700	-67.13	20240221	2275	25.71	20241118	0.21	N	139670	500	70 억	65063	N	N	N	N
23	20241227	110906	57	100.00	KOSDAQ		N	N	N	N	N	2830	-90	5	-3.08	89610250	31008	50.21	2875	3000	2830	3795	2045	2920	2889.91	0.46	0	7150	3093	3006	2963	2876	2833	2985	2855	71	875	500	1810	5	1	14118810	400	15.22	2.40	12	0.22	186.00	1180.00	8700	20240221	-67.47	2275	20241118	24.40	8700	-67.47	20240221	2275	24.40	20241118	8700	-67.47	20240221	2275	24.40	20241118	0.21	N	139670	500	70 억	65063	N	N	N	N
24	20241227	100905	57	100.00	KOSDAQ		N	N	N	N	N	2930	10	2	0.34	59991255	20802	33.69	2875	2950	2850	3795	2045	2920	2883.92	0.46	0	8243	3093	3006	2963	2876	2833	2985	2855	71	875	500	1810	5	1	14118810	414	15.75	2.48	12	0.15	186.00	1180.00	8700	20240221	-66.32	2275	20241118	28.79	8700	-66.32	20240221	2275	28.79	20241118	8700	-66.32	20240221	2275	28.79	20241118	0.21	N	139670	500	70 억	65063	N	N	N	N
25	20241227	090909	57	100.00	KOSDAQ		N	N	N	N	N	2920	0	3	0.00	8974190	3114	5.04	2875	2935	2860	3795	2045	2920	2881.89	0.46	0	525	3093	3006	2963	2876	2833	2985	2855	71	875	500	1810	5	1	14118810	412	15.70	2.47	12	0.02	186.00	1180.00	8700	20240221	-66.44	2275	20241118	28.35	8700	-66.44	20240221	2275	28.35	20241118	8700	-66.44	20240221	2275	28.35	20241118	0.21	N	139670	500	70 억	65063	N	N	N	N
26	20241226	160902	57	100.00	KOSDAQ		N	N	N	N	N	2920	-125	5	-4.11	182623620	61464	33.53	3050	3050	2920	3955	2135	3045	2971.51	0.50	0	-5707	3395	3220	3115	2940	2835	3307	3027	71	910	500	1880	5	1	14118810	412	15.70	2.47	12	0.44	186.00	1180.00	8700	20240221	-66.44	2275	20241118	28.35	8700	-66.44	20240221	2275	28.35	20241118	8700	-66.44	20240221	2275	28.35	20241118	0.19	N	139670	500	70 억	70771	N	N	N	N
27	20241226	150858	57	100.00	KOSDAQ		N	N	N	N	N	2950	-95	5	-3.12	153495610	51545	28.12	3050	3050	2950	3955	2135	3045	2977.90	0.50	0	-5225	3395	3220	3115	2940	2835	3307	3027	71	910	500	1880	5	1	14118810	417	15.86	2.50	12	0.37	186.00	1180.00	8700	20240221	-66.09	2275	20241118	29.67	8700	-66.09	20240221	2275	29.67	20241118	8700	-66.09	20240221	2275	29.67	20241118	0.19	N	139670	500	70 억	70771	N	N	N	N
28	20241226	140859	57	100.00	KOSDAQ		N	N	N	N	N	2960	-85	5	-2.79	132164150	44323	24.18	3050	3050	2950	3955	2135	3045	2981.84	0.50	0	-5739	3395	3220	3115	2940	2835	3307	3027	71	910	500	1880	5	1	14118810	418	15.91	2.51	12	0.31	186.00	1180.00	8700	20240221	-65.98	2275	20241118	30.11	8700	-65.98	20240221	2275	30.11	20241118	8700	-65.98	20240221	2275	30.11	20241118	0.19	N	139670	500	70 억	70771	N	N	N	N
29	20241226	130859	57	100.00	KOSDAQ		N	N	N	N	N	2975	-70	5	-2.30	107850200	36099	19.70	3050	3050	2960	3955	2135	3045	2987.62	0.50	0	-2417	3395	3220	3115	2940	2835	3307	3027	71	910	500	1880	5	1	14118810	420	15.99	2.52	12	0.26	186.00	1180.00	8700	20240221	-65.80	2275	20241118	30.77	8700	-65.80	20240221	2275	30.77	20241118	8700	-65.80	20240221	2275	30.77	20241118	0.19	N	139670	500	70 억	70771	N	N	N	N
30	20241226	120857	57	100.00	KOSDAQ		N	N	N	N	N	2985	-60	5	-1.97	94170940	31493	17.18	3050	3050	2960	3955	2135	3045	2990.22	0.50	0	-2600	3395	3220	3115	2940	2835	3307	3027	71	910	500	1880	5	1	14118810	421	16.05	2.53	12	0.22	186.00	1180.00	8700	20240221	-65.69	2275	20241118	31.21	8700	-65.69	20240221	2275	31.21	20241118	8700	-65.69	20240221	2275	31.21	20241118	0.19	N	139670	500	70 억	70771	N	N	N	N
31	20241226	110857	57	100.00	KOSDAQ		N	N	N	N	N	2990	-55	5	-1.81	79508945	26593	14.51	3050	3050	2960	3955	2135	3045	2989.84	0.50	0	-2075	3395	3220	3115	2940	2835	3307	3027	71	910	500	1880	5	1	14118810	422	16.08	2.53	12	0.19	186.00	1180.00	8700	20240221	-65.63	2275	20241118	31.43	8700	-65.63	20240221	2275	31.43	20241118	8700	-65.63	20240221	2275	31.43	20241118	0.19	N	139670	500	70 억	70771	N	N	N	N
32	20241226	100859	57	100.00	KOSDAQ		N	N	N	N	N	3000	-45	5	-1.48	56543990	18883	10.30	3050	3050	2960	3955	2135	3045	2994.44	0.50	0	-1505	3395	3220	3115	2940	2835	3307	3027	71	910	500	1880	5	1	14118810	424	16.13	2.54	12	0.13	186.00	1180.00	8700	20240221	-65.52	2275	20241118	31.87	8700	-65.52	20240221	2275	31.87	20241118	8700	-65.52	20240221	2275	31.87	20241118	0.19	N	139670	500	70 억	70771	N	N	N	N
33	20241226	090859	57	100.00	KOSDAQ		N	N	N	N	N	2985	-60	5	-1.97	20604730	6882	3.75	3050	3050	2960	3955	2135	3045	2994.00	0.50	0	477	3395	3220	3115	2940	2835	3307	3027	71	910	500	1880	5	1	14118810	421	16.05	2.53	12	0.05	186.00	1180.00	8700	20240221	-65.69	2275	20241118	31.21	8700	-65.69	20240221	2275	31.21	20241118	8700	-65.69	20240221	2275	31.21	20241118	0.19	N	139670	500	70 억	70771	N	N	N	N
34	20241224	160859	57	100.00	KOSDAQ		N	N	N	N	N	3045	45	2	1.50	571677420	182871	405.69	3030	3290	3010	3900	2100	3000	3126.40	0.64	0	-19134	3163	3081	3023	2941	2883	3122	2982	71	900	500	1860	5	1	14118810	430	16.37	2.58	12	1.30	186.00	1180.00	8700	20240221	-65.00	2275	20241118	33.85	8700	-65.00	20240221	2275	33.85	20241118	8700	-65.00	20240221	2275	33.85	20241118	0.27	N	139670	500	70 억	90923	N	N	N	N
35	20241224	150858	57	100.00	KOSDAQ		N	N	N	N	N	3085	85	2	2.83	506651795	161539	358.37	3030	3290	3015	3900	2100	3000	3136.41	0.64	0	-14653	3163	3081	3023	2941	2883	3122	2982	71	900	500	1860	5	1	14118810	436	16.59	2.61	12	1.14	186.00	1180.00	8700	20240221	-64.54	2275	20241118	35.60	8700	-64.54	20240221	2275	35.60	20241118	8700	-64.54	20240221	2275	35.60	20241118	0.27	N	139670	500	70 억	90923	N	N	N	N
36	20241224	140856	57	100.00	KOSDAQ		N	N	N	N	N	3125	125	2	4.17	462112090	147106	326.35	3030	3290	3015	3900	2100	3000	3141.35	0.64	0	-15095	3163	3081	3023	2941	2883	3122	2982	71	900	500	1860	5	1	14118810	441	16.80	2.65	12	1.04	186.00	1180.00	8700	20240221	-64.08	2275	20241118	37.36	8700	-64.08	20240221	2275	37.36	20241118	8700	-64.08	20240221	2275	37.36	20241118	0.27	N	139670	500	70 억	90923	N	N	N	N
37	20241224	130858	57	100.00	KOSDAQ		N	N	N	N	N	3105	105	2	3.50	439829665	139963	310.50	3030	3290	3015	3900	2100	3000	3142.47	0.64	0	-15295	3163	3081	3023	2941	2883	3122	2982	71	900	500	1860	5	1	14118810	438	16.69	2.63	12	0.99	186.00	1180.00	8700	20240221	-64.31	2275	20241118	36.48	8700	-64.31	20240221	2275	36.48	20241118	8700	-64.31	20240221	2275	36.48	20241118	0.27	N	139670	500	70 억	90923	N	N	N	N
38	20241224	120856	57	100.00	KOSDAQ		N	N	N	N	N	3150	150	2	5.00	410718560	130585	289.70	3030	3290	3015	3900	2100	3000	3145.22	0.64	0	-16116	3163	3081	3023	2941	2883	3122	2982	71	900	500	1860	5	1	14118810	445	16.94	2.67	12	0.92	186.00	1180.00	8700	20240221	-63.79	2275	20241118	38.46	8700	-63.79	20240221	2275	38.46	20241118	8700	-63.79	20240221	2275	38.46	20241118	0.27	N	139670	500	70 억	90923	N	N	N	N
39	20241224	110900	57	100.00	KOSDAQ		N	N	N	N	N	3035	35	2	1.17	357737800	113403	251.58	3030	3290	3030	3900	2100	3000	3154.57	0.64	0	-12055	3163	3081	3023	2941	2883	3122	2982	71	900	500	1860	5	1	14118810	429	16.32	2.57	12	0.80	186.00	1180.00	8700	20240221	-65.11	2275	20241118	33.41	8700	-65.11	20240221	2275	33.41	20241118	8700	-65.11	20240221	2275	33.41	20241118	0.27	N	139670	500	70 억	90923	N	N	N	N
40	20241224	100858	57	100.00	KOSDAQ		N	N	N	N	N	3120	120	2	4.00	304933840	96097	213.19	3030	3290	3030	3900	2100	3000	3173.19	0.64	0	-11454	3163	3081	3023	2941	2883	3122	2982	71	900	500	1860	5	1	14118810	441	16.77	2.64	12	0.68	186.00	1180.00	8700	20240221	-64.14	2275	20241118	37.14	8700	-64.14	20240221	2275	37.14	20241118	8700	-64.14	20240221	2275	37.14	20241118	0.27	N	139670	500	70 억	90923	N	N	N	N
41	20241224	090901	57	100.00	KOSDAQ		N	N	N	N	N	3225	225	2	7.50	118454675	37280	82.70	3030	3290	3030	3900	2100	3000	3177.43	0.64	0	-2840	3163	3081	3023	2941	2883	3122	2982	71	900	500	1860	5	1	14118810	455	17.34	2.73	12	0.26	186.00	1180.00	8700	20240221	-62.93	2275	20241118	41.76	8700	-62.93	20240221	2275	41.76	20241118	8700	-62.93	20240221	2275	41.76	20241118	0.27	N	139670	500	70 억	90923	N	N	N	N
42	20241223	160851	57	100.00	KOSDAQ		N	N	N	N	N	3000	55	2	1.87	135549920	45001	39.55	2975	3105	2965	3825	2065	2945	3012.16	0.68	0	-4247	3135	3040	2975	2880	2815	3007	2847	71	880	500	1820	5	1	14118810	424	16.13	2.54	12	0.32	186.00	1180.00	8700	20240221	-65.52	2275	20241118	31.87	8700	-65.52	20240221	2275	31.87	20241118	8700	-65.52	20240221	2275	31.87	20241118	0.27	N	139670	500	70 억	95433	N	N	N	N
43	20241223	150856	57	100.00	KOSDAQ		N	N	N	N	N	3030	85	2	2.89	127164960	42220	37.11	2975	3105	2965	3825	2065	2945	3011.96	0.68	0	-3944	3135	3040	2975	2880	2815	3007	2847	71	880	500	1820	5	1	14118810	428	16.29	2.57	12	0.30	186.00	1180.00	8700	20240221	-65.17	2275	20241118	33.19	8700	-65.17	20240221	2275	33.19	20241118	8700	-65.17	20240221	2275	33.19	20241118	0.27	N	139670	500	70 억	95433	N	N	N	N
44	20241223	140850	57	100.00	KOSDAQ		N	N	N	N	N	3050	105	2	3.57	118007565	39199	34.45	2975	3105	2965	3825	2065	2945	3010.47	0.68	0	-3709	3135	3040	2975	2880	2815	3007	2847	71	880	500	1820	5	1	14118810	431	16.40	2.58	12	0.28	186.00	1180.00	8700	20240221	-64.94	2275	20241118	34.07	8700	-64.94	20240221	2275	34.07	20241118	8700	-64.94	20240221	2275	34.07	20241118	0.27	N	139670	500	70 억	95433	N	N	N	N
45	20241223	130850	57	100.00	KOSDAQ		N	N	N	N	N	3020	75	2	2.55	100492780	33424	29.37	2975	3105	2965	3825	2065	2945	3006.61	0.68	0	-3974	3135	3040	2975	2880	2815	3007	2847	71	880	500	1820	5	1	14118810	426	16.24	2.56	12	0.24	186.00	1180.00	8700	20240221	-65.29	2275	20241118	32.75	8700	-65.29	20240221	2275	32.75	20241118	8700	-65.29	20240221	2275	32.75	20241118	0.27	N	139670	500	70 억	95433	N	N	N	N
46	20241223	120852	57	100.00	KOSDAQ		N	N	N	N	N	3055	110	2	3.74	85369670	28443	25.00	2975	3105	2965	3825	2065	2945	3001.43	0.68	0	-2084	3135	3040	2975	2880	2815	3007	2847	71	880	500	1820	5	1	14118810	431	16.42	2.59	12	0.20	186.00	1180.00	8700	20240221	-64.89	2275	20241118	34.29	8700	-64.89	20240221	2275	34.29	20241118	8700	-64.89	20240221	2275	34.29	20241118	0.27	N	139670	500	70 억	95433	N	N	N	N
47	20241223	110851	57	100.00	KOSDAQ		N	N	N	N	N	3010	65	2	2.21	55681040	18562	16.31	2975	3105	2965	3825	2065	2945	2999.73	0.68	0	-6613	3135	3040	2975	2880	2815	3007	2847	71	880	500	1820	5	1	14118810	425	16.18	2.55	12	0.13	186.00	1180.00	8700	20240221	-65.40	2275	20241118	32.31	8700	-65.40	20240221	2275	32.31	20241118	8700	-65.40	20240221	2275	32.31	20241118	0.27	N	139670	500	70 억	95433	N	N	N	N
48	20241223	100845	57	100.00	KOSDAQ		N	N	N	N	N	3000	55	2	1.87	35340490	11761	10.34	2975	3105	2965	3825	2065	2945	3004.89	0.68	0	-6087	3135	3040	2975	2880	2815	3007	2847	71	880	500	1820	5	1	14118810	424	16.13	2.54	12	0.08	186.00	1180.00	8700	20240221	-65.52	2275	20241118	31.87	8700	-65.52	20240221	2275	31.87	20241118	8700	-65.52	20240221	2275	31.87	20241118	0.27	N	139670	500	70 억	95433	N	N	N	N
49	20241223	090849	57	100.00	KOSDAQ		N	N	N	N	N	3000	55	2	1.87	7598470	2507	2.20	2975	3105	2975	3825	2065	2945	3030.90	0.68	0	-1765	3135	3040	2975	2880	2815	3007	2847	71	880	500	1820	5	1	14118810	424	16.13	2.54	12	0.02	186.00	1180.00	8700	20240221	-65.52	2275	20241118	31.87	8700	-65.52	20240221	2275	31.87	20241118	8700	-65.52	20240221	2275	31.87	20241118	0.27	N	139670	500	70 억	95433	N	N	N	N
50	20241220	160845	57	100.00	KOSDAQ		N	N	N	N	N	2945	-120	5	-3.92	336328680	113623	96.63	3065	3070	2910	3980	2150	3065	2960.05	0.57	0	15569	3295	3180	3120	3005	2945	3150	2975	71	915	500	1900	5	1	14118810	416	15.83	2.50	12	0.80	186.00	1180.00	8700	20240221	-66.15	2275	20241118	29.45	8700	-66.15	20240221	2275	29.45	20241118	8700	-66.15	20240221	2275	29.45	20241118	0.25	N	139670	500	70 억	79826	N	N	N	N
51	20241220	150849	57	100.00	KOSDAQ		N	N	N	N	N	2955	-110	5	-3.59	320953220	108415	92.20	3065	3070	2910	3980	2150	3065	2960.41	0.57	0	14111	3295	3180	3120	3005	2945	3150	2975	71	915	500	1900	5	1	14118810	417	15.89	2.50	12	0.77	186.00	1180.00	8700	20240221	-66.03	2275	20241118	29.89	8700	-66.03	20240221	2275	29.89	20241118	8700	-66.03	20240221	2275	29.89	20241118	0.25	N	139670	500	70 억	79826	N	N	N	N
52	20241220	140847	57	100.00	KOSDAQ		N	N	N	N	N	2950	-115	5	-3.75	311036990	105059	89.35	3065	3070	2910	3980	2150	3065	2960.59	0.57	0	13384	3295	3180	3120	3005	2945	3150	2975	71	915	500	1900	5	1	14118810	417	15.86	2.50	12	0.74	186.00	1180.00	8700	20240221	-66.09	2275	20241118	29.67	8700	-66.09	20240221	2275	29.67	20241118	8700	-66.09	20240221	2275	29.67	20241118	0.25	N	139670	500	70 억	79826	N	N	N	N
53	20241220	130846	57	100.00	KOSDAQ		N	N	N	N	N	2935	-130	5	-4.24	282109170	95185	80.95	3065	3070	2910	3980	2150	3065	2963.80	0.57	0	10890	3295	3180	3120	3005	2945	3150	2975	71	915	500	1900	5	1	14118810	414	15.78	2.49	12	0.67	186.00	1180.00	8700	20240221	-66.26	2275	20241118	29.01	8700	-66.26	20240221	2275	29.01	20241118	8700	-66.26	20240221	2275	29.01	20241118	0.25	N	139670	500	70 억	79826	N	N	N	N
54	20241220	120845	57	100.00	KOSDAQ		N	N	N	N	N	2950	-115	5	-3.75	243795900	82134	69.85	3065	3070	2910	3980	2150	3065	2968.27	0.57	0	5526	3295	3180	3120	3005	2945	3150	2975	71	915	500	1900	5	1	14118810	417	15.86	2.50	12	0.58	186.00	1180.00	8700	20240221	-66.09	2275	20241118	29.67	8700	-66.09	20240221	2275	29.67	20241118	8700	-66.09	20240221	2275	29.67	20241118	0.25	N	139670	500	70 억	79826	N	N	N	N
55	20241220	110845	57	100.00	KOSDAQ		N	N	N	N	N	2975	-90	5	-2.94	213939635	71984	61.22	3065	3070	2910	3980	2150	3065	2972.04	0.57	0	2238	3295	3180	3120	3005	2945	3150	2975	71	915	500	1900	5	1	14118810	420	15.99	2.52	12	0.51	186.00	1180.00	8700	20240221	-65.80	2275	20241118	30.77	8700	-65.80	20240221	2275	30.77	20241118	8700	-65.80	20240221	2275	30.77	20241118	0.25	N	139670	500	70 억	79826	N	N	N	N
56	20241220	100847	57	100.00	KOSDAQ		N	N	N	N	N	2990	-75	5	-2.45	199769620	67221	57.17	3065	3070	2910	3980	2150	3065	2971.83	0.57	0	1796	3295	3180	3120	3005	2945	3150	2975	71	915	500	1900	5	1	14118810	422	16.08	2.53	12	0.48	186.00	1180.00	8700	20240221	-65.63	2275	20241118	31.43	8700	-65.63	20240221	2275	31.43	20241118	8700	-65.63	20240221	2275	31.43	20241118	0.25	N	139670	500	70 억	79826	N	N	N	N
57	20241220	090848	57	100.00	KOSDAQ		N	N	N	N	N	2980	-85	5	-2.77	69369565	23047	19.60	3065	3070	2965	3980	2150	3065	3009.92	0.57	0	27	3295	3180	3120	3005	2945	3150	2975	71	915	500	1900	5	1	14118810	421	16.02	2.53	12	0.16	186.00	1180.00	8700	20240221	-65.75	2275	20241118	30.99	8700	-65.75	20240221	2275	30.99	20241118	8700	-65.75	20240221	2275	30.99	20241118	0.25	N	139670	500	70 억	79826	N	N	N	N
58	20241219	160844	57	100.00	KOSDAQ		N	N	N	N	N	3065	-250	5	-7.54	362837195	117035	67.10	3235	3235	3060	4305	2325	3315	3100.16	0.67	0	-14784	3528	3421	3293	3186	3058	3357	3122	71	990	500	2050	5	1	14118810	433	16.48	2.60	12	0.83	186.00	1180.00	8700	20240221	-64.77	2275	20241118	34.73	8700	-64.77	20240221	2275	34.73	20241118	8700	-64.77	20240221	2275	34.73	20241118	0.25	N	139670	500	70 억	94555	N	N	N	N
59	20241219	150842	57	100.00	KOSDAQ		N	N	N	N	N	3090	-225	5	-6.79	327373175	105493	60.48	3235	3235	3060	4305	2325	3315	3103.08	0.67	0	-12872	3528	3421	3293	3186	3058	3357	3122	71	990	500	2050	5	1	14118810	436	16.61	2.62	12	0.75	186.00	1180.00	8700	20240221	-64.48	2275	20241118	35.82	8700	-64.48	20240221	2275	35.82	20241118	8700	-64.48	20240221	2275	35.82	20241118	0.25	N	139670	500	70 억	94555	N	N	N	N
60	20241219	140844	57	100.00	KOSDAQ		N	N	N	N	N	3085	-230	5	-6.94	299117820	96306	55.21	3235	3235	3060	4305	2325	3315	3105.71	0.67	0	-9725	3528	3421	3293	3186	3058	3357	3122	71	990	500	2050	5	1	14118810	436	16.59	2.61	12	0.68	186.00	1180.00	8700	20240221	-64.54	2275	20241118	35.60	8700	-64.54	20240221	2275	35.60	20241118	8700	-64.54	20240221	2275	35.60	20241118	0.25	N	139670	500	70 억	94555	N	N	N	N
61	20241219	130842	57	100.00	KOSDAQ		N	N	N	N	N	3090	-225	5	-6.79	251872375	80954	46.41	3235	3235	3070	4305	2325	3315	3111.07	0.67	0	-12234	3528	3421	3293	3186	3058	3357	3122	71	990	500	2050	5	1	14118810	436	16.61	2.62	12	0.57	186.00	1180.00	8700	20240221	-64.48	2275	20241118	35.82	8700	-64.48	20240221	2275	35.82	20241118	8700	-64.48	20240221	2275	35.82	20241118	0.25	N	139670	500	70 억	94555	N	N	N	N
62	20241219	120845	57	100.00	KOSDAQ		N	N	N	N	N	3100	-215	5	-6.49	214992580	69005	39.56	3235	3235	3070	4305	2325	3315	3115.34	0.67	0	-6407	3528	3421	3293	3186	3058	3357	3122	71	990	500	2050	5	1	14118810	438	16.67	2.63	12	0.49	186.00	1180.00	8700	20240221	-64.37	2275	20241118	36.26	8700	-64.37	20240221	2275	36.26	20241118	8700	-64.37	20240221	2275	36.26	20241118	0.25	N	139670	500	70 억	94555	N	N	N	N
63	20241219	110843	57	100.00	KOSDAQ		N	N	N	N	N	3105	-210	5	-6.33	193507140	62054	35.58	3235	3235	3070	4305	2325	3315	3118.07	0.67	0	-3345	3528	3421	3293	3186	3058	3357	3122	71	990	500	2050	5	1	14118810	438	16.69	2.63	12	0.44	186.00	1180.00	8700	20240221	-64.31	2275	20241118	36.48	8700	-64.31	20240221	2275	36.48	20241118	8700	-64.31	20240221	2275	36.48	20241118	0.25	N	139670	500	70 억	94555	N	N	N	N
64	20241219	100834	57	100.00	KOSDAQ		N	N	N	N	N	3100	-215	5	-6.49	132739225	42466	24.35	3235	3235	3070	4305	2325	3315	3125.36	0.67	0	-2057	3528	3421	3293	3186	3058	3357	3122	71	990	500	2050	5	1	14118810	438	16.67	2.63	12	0.30	186.00	1180.00	8700	20240221	-64.37	2275	20241118	36.26	8700	-64.37	20240221	2275	36.26	20241118	8700	-64.37	20240221	2275	36.26	20241118	0.25	N	139670	500	70 억	94555	N	N	N	N
65	20241219	090845	57	100.00	KOSDAQ		N	N	N	N	N	3150	-165	5	-4.98	36844990	11637	6.67	3235	3235	3110	4305	2325	3315	3164.99	0.67	0	-1715	3528	3421	3293	3186	3058	3357	3122	71	990	500	2050	5	1	14118810	445	16.94	2.67	12	0.08	186.00	1180.00	8700	20240221	-63.79	2275	20241118	38.46	8700	-63.79	20240221	2275	38.46	20241118	8700	-63.79	20240221	2275	38.46	20241118	0.25	N	139670	500	70 억	94555	N	N	N	N
66	20241218	160839	57	100.00	KOSDAQ		N	N	N	N	N	3315	-85	5	-2.50	566708495	174105	62.41	3360	3400	3165	4420	2380	3400	3254.93	0.74	0	-8764	3603	3501	3388	3286	3173	3552	3337	71	1020	500	2100	5	1	14118810	468	17.82	2.81	12	1.23	186.00	1180.00	8700	20240221	-61.90	2275	20241118	45.71	8700	-61.90	20240221	2275	45.71	20241118	8700	-61.90	20240221	2275	45.71	20241118	0.28	N	139670	500	70 억	104319	N	N	N	N
67	20241218	150843	57	100.00	KOSDAQ		N	N	N	N	N	3270	-130	5	-3.82	523457675	160968	57.70	3360	3400	3165	4420	2380	3400	3251.92	0.74	0	-6601	3603	3501	3388	3286	3173	3552	3337	71	1020	500	2100	5	1	14118810	462	17.58	2.77	12	1.14	186.00	1180.00	8700	20240221	-62.41	2275	20241118	43.74	8700	-62.41	20240221	2275	43.74	20241118	8700	-62.41	20240221	2275	43.74	20241118	0.28	N	139670	500	70 억	104319	N	N	N	N
68	20241218	140841	57	100.00	KOSDAQ		N	N	N	N	N	3235	-165	5	-4.85	494732980	152135	54.53	3360	3400	3165	4420	2380	3400	3251.92	0.74	0	-5840	3603	3501	3388	3286	3173	3552	3337	71	1020	500	2100	5	1	14118810	457	17.39	2.74	12	1.08	186.00	1180.00	8700	20240221	-62.82	2275	20241118	42.20	8700	-62.82	20240221	2275	42.20	20241118	8700	-62.82	20240221	2275	42.20	20241118	0.28	N	139670	500	70 억	104319	N	N	N	N
69	20241218	130843	57	100.00	KOSDAQ		N	N	N	N	N	3205	-195	5	-5.74	457444145	140519	50.37	3360	3400	3165	4420	2380	3400	3255.37	0.74	0	-7865	3603	3501	3388	3286	3173	3552	3337	71	1020	500	2100	5	1	14118810	453	17.23	2.72	12	1.00	186.00	1180.00	8700	20240221	-63.16	2275	20241118	40.88	8700	-63.16	20240221	2275	40.88	20241118	8700	-63.16	20240221	2275	40.88	20241118	0.28	N	139670	500	70 억	104319	N	N	N	N
70	20241218	120834	57	100.00	KOSDAQ		N	N	N	N	N	3240	-160	5	-4.71	399758035	122561	43.93	3360	3400	3165	4420	2380	3400	3261.69	0.74	0	683	3603	3501	3388	3286	3173	3552	3337	71	1020	500	2100	5	1	14118810	457	17.42	2.75	12	0.87	186.00	1180.00	8700	20240221	-62.76	2275	20241118	42.42	8700	-62.76	20240221	2275	42.42	20241118	8700	-62.76	20240221	2275	42.42	20241118	0.28	N	139670	500	70 억	104319	N	N	N	N
71	20241218	110842	57	100.00	KOSDAQ		N	N	N	N	N	3290	-110	5	-3.24	378196740	115908	41.55	3360	3400	3165	4420	2380	3400	3262.89	0.74	0	445	3603	3501	3388	3286	3173	3552	3337	71	1020	500	2100	5	1	14118810	465	17.69	2.79	12	0.82	186.00	1180.00	8700	20240221	-62.18	2275	20241118	44.62	8700	-62.18	20240221	2275	44.62	20241118	8700	-62.18	20240221	2275	44.62	20241118	0.28	N	139670	500	70 억	104319	N	N	N	N
72	20241218	100842	57	100.00	KOSDAQ		N	N	N	N	N	3195	-205	5	-6.03	330231680	101080	36.23	3360	3400	3165	4420	2380	3400	3267.01	0.74	0	5169	3603	3501	3388	3286	3173	3552	3337	71	1020	500	2100	5	1	14118810	451	17.18	2.71	12	0.72	186.00	1180.00	8700	20240221	-63.28	2275	20241118	40.44	8700	-63.28	20240221	2275	40.44	20241118	8700	-63.28	20240221	2275	40.44	20241118	0.28	N	139670	500	70 억	104319	N	N	N	N
73	20241218	090845	57	100.00	KOSDAQ		N	N	N	N	N	3350	-50	5	-1.47	42728140	12801	4.59	3360	3400	3305	4420	2380	3400	3337.80	0.74	0	-96	3603	3501	3388	3286	3173	3552	3337	71	1020	500	2100	5	1	14118810	473	18.01	2.84	12	0.09	186.00	1180.00	8700	20240221	-61.49	2275	20241118	47.25	8700	-61.49	20240221	2275	47.25	20241118	8700	-61.49	20240221	2275	47.25	20241118	0.28	N	139670	500	70 억	104319	N	N	N	N
74	20241217	160838	57	100.00	KOSDAQ		N	N	N	N	N	3400	90	2	2.72	943511365	275885	140.29	3380	3490	3275	4300	2320	3310	3419.96	0.72	0	2394	3553	3431	3318	3196	3083	3375	3140	71	990	500	2050	5	1	14118810	480	18.28	2.88	12	1.95	186.00	1180.00	8700	20240221	-60.92	2275	20241118	49.45	8700	-60.92	20240221	2275	49.45	20241118	8700	-60.92	20240221	2275	49.45	20241118	0.31	N	139670	500	70 억	101507	N	N	N	N
75	20241217	150841	57	100.00	KOSDAQ		N	N	N	N	N	3390	80	2	2.42	887445835	259279	131.85	3380	3490	3275	4300	2320	3310	3422.74	0.72	0	2267	3553	3431	3318	3196	3083	3375	3140	71	990	500	2050	5	1	14118810	479	18.23	2.87	12	1.84	186.00	1180.00	8700	20240221	-61.03	2275	20241118	49.01	8700	-61.03	20240221	2275	49.01	20241118	8700	-61.03	20240221	2275	49.01	20241118	0.31	N	139670	500	70 억	101507	N	N	N	N
76	20241217	140832	57	100.00	KOSDAQ		N	N	N	N	N	3440	130	2	3.93	791858925	231307	117.62	3380	3490	3275	4300	2320	3310	3423.41	0.72	0	-706	3553	3431	3318	3196	3083	3375	3140	71	990	500	2050	5	1	14118810	486	18.49	2.92	12	1.64	186.00	1180.00	8700	20240221	-60.46	2275	20241118	51.21	8700	-60.46	20240221	2275	51.21	20241118	8700	-60.46	20240221	2275	51.21	20241118	0.31	N	139670	500	70 억	101507	N	N	N	N
77	20241217	130829	57	100.00	KOSDAQ		N	N	N	N	N	3450	140	2	4.23	609323780	178632	90.84	3380	3475	3275	4300	2320	3310	3411.06	0.72	0	879	3553	3431	3318	3196	3083	3375	3140	71	990	500	2050	5	1	14118810	487	18.55	2.92	12	1.27	186.00	1180.00	8700	20240221	-60.34	2275	20241118	51.65	8700	-60.34	20240221	2275	51.65	20241118	8700	-60.34	20240221	2275	51.65	20241118	0.31	N	139670	500	70 억	101507	N	N	N	N
78	20241217	120817	57	100.00	KOSDAQ		N	N	N	N	N	3450	140	2	4.23	370206535	109025	55.44	3380	3475	3275	4300	2320	3310	3395.61	0.72	0	-14953	3553	3431	3318	3196	3083	3375	3140	71	990	500	2050	5	1	14118810	487	18.55	2.92	12	0.77	186.00	1180.00	8700	20240221	-60.34	2275	20241118	51.65	8700	-60.34	20240221	2275	51.65	20241118	8700	-60.34	20240221	2275	51.65	20241118	0.31	N	139670	500	70 억	101507	N	N	N	N
79	20241217	110821	57	100.00	KOSDAQ		N	N	N	N	N	3370	60	2	1.81	278544975	82297	41.85	3380	3460	3275	4300	2320	3310	3384.63	0.72	0	-13414	3553	3431	3318	3196	3083	3375	3140	71	990	500	2050	5	1	14118810	476	18.12	2.86	12	0.58	186.00	1180.00	8700	20240221	-61.26	2275	20241118	48.13	8700	-61.26	20240221	2275	48.13	20241118	8700	-61.26	20240221	2275	48.13	20241118	0.31	N	139670	500	70 억	101507	N	N	N	N
80	20241217	100831	57	100.00	KOSDAQ		N	N	N	N	N	3350	40	2	1.21	252649965	74608	37.94	3380	3460	3275	4300	2320	3310	3386.37	0.72	0	-15779	3553	3431	3318	3196	3083	3375	3140	71	990	500	2050	5	1	14118810	473	18.01	2.84	12	0.53	186.00	1180.00	8700	20240221	-61.49	2275	20241118	47.25	8700	-61.49	20240221	2275	47.25	20241118	8700	-61.49	20240221	2275	47.25	20241118	0.31	N	139670	500	70 억	101507	N	N	N	N
81	20241217	090839	57	100.00	KOSDAQ		N	N	N	N	N	3330	20	2	0.60	27832545	8402	4.27	3380	3380	3275	4300	2320	3310	3312.61	0.72	0	-2716	3553	3431	3318	3196	3083	3375	3140	71	990	500	2050	5	1	14118810	470	17.90	2.82	12	0.06	186.00	1180.00	8700	20240221	-61.72	2275	20241118	46.37	8700	-61.72	20240221	2275	46.37	20241118	8700	-61.72	20240221	2275	46.37	20241118	0.31	N	139670	500	70 억	101507	N	N	N	N
82	20241216	160830	57	100.00	KOSDAQ		N	N	N	N	N	3310	10	2	0.30	648855270	195715	48.58	3355	3440	3205	4290	2310	3300	3315.31	0.75	0	-4818	3610	3455	3325	3170	3040	3532	3247	71	990	500	2040	5	1	14118810	467	17.80	2.81	12	1.39	186.00	1180.00	8700	20240221	-61.95	2275	20241118	45.49	8700	-61.95	20240221	2275	45.49	20241118	8700	-61.95	20240221	2275	45.49	20241118	0.36	N	139670	500	70 억	106248	N	N	N	N
83	20241216	150840	57	100.00	KOSDAQ		N	N	N	N	N	3305	5	2	0.15	628980475	189705	47.09	3355	3440	3205	4290	2310	3300	3315.58	0.75	0	-4540	3610	3455	3325	3170	3040	3532	3247	71	990	500	2040	5	1	14118810	467	17.77	2.80	12	1.34	186.00	1180.00	8700	20240221	-62.01	2275	20241118	45.27	8700	-62.01	20240221	2275	45.27	20241118	8700	-62.01	20240221	2275	45.27	20241118	0.36	N	139670	500	70 억	106248	N	N	N	N
84	20241216	140838	57	100.00	KOSDAQ		N	N	N	N	N	3260	-40	5	-1.21	588928890	177449	44.04	3355	3440	3205	4290	2310	3300	3318.87	0.75	0	-3510	3610	3455	3325	3170	3040	3532	3247	71	990	500	2040	5	1	14118810	460	17.53	2.76	12	1.26	186.00	1180.00	8700	20240221	-62.53	2275	20241118	43.30	8700	-62.53	20240221	2275	43.30	20241118	8700	-62.53	20240221	2275	43.30	20241118	0.36	N	139670	500	70 억	106248	N	N	N	N
85	20241216	130840	57	100.00	KOSDAQ		N	N	N	N	N	3300	0	3	0.00	552129375	166188	41.25	3355	3440	3205	4290	2310	3300	3322.33	0.75	0	-3475	3610	3455	3325	3170	3040	3532	3247	71	990	500	2040	5	1	14118810	466	17.74	2.80	12	1.18	186.00	1180.00	8700	20240221	-62.07	2275	20241118	45.05	8700	-62.07	20240221	2275	45.05	20241118	8700	-62.07	20240221	2275	45.05	20241118	0.36	N	139670	500	70 억	106248	N	N	N	N
86	20241216	120839	57	100.00	KOSDAQ		N	N	N	N	N	3335	35	2	1.06	506050715	152195	37.78	3355	3440	3205	4290	2310	3300	3325.03	0.75	0	-1009	3610	3455	3325	3170	3040	3532	3247	71	990	500	2040	5	1	14118810	471	17.93	2.83	12	1.08	186.00	1180.00	8700	20240221	-61.67	2275	20241118	46.59	8700	-61.67	20240221	2275	46.59	20241118	8700	-61.67	20240221	2275	46.59	20241118	0.36	N	139670	500	70 억	106248	N	N	N	N
87	20241216	110838	57	100.00	KOSDAQ		N	N	N	N	N	3305	5	2	0.15	479917070	144338	35.82	3355	3440	3205	4290	2310	3300	3324.96	0.75	0	331	3610	3455	3325	3170	3040	3532	3247	71	990	500	2040	5	1	14118810	467	17.77	2.80	12	1.02	186.00	1180.00	8700	20240221	-62.01	2275	20241118	45.27	8700	-62.01	20240221	2275	45.27	20241118	8700	-62.01	20240221	2275	45.27	20241118	0.36	N	139670	500	70 억	106248	N	N	N	N
88	20241216	100838	57	100.00	KOSDAQ		N	N	N	N	N	3265	-35	5	-1.06	412494115	123912	30.76	3355	3440	3205	4290	2310	3300	3328.94	0.75	0	868	3610	3455	3325	3170	3040	3532	3247	71	990	500	2040	5	1	14118810	461	17.55	2.77	12	0.88	186.00	1180.00	8700	20240221	-62.47	2275	20241118	43.52	8700	-62.47	20240221	2275	43.52	20241118	8700	-62.47	20240221	2275	43.52	20241118	0.36	N	139670	500	70 억	106248	N	N	N	N
89	20241216	090839	57	100.00	KOSDAQ		N	N	N	N	N	3275	-25	5	-0.76	104977505	31840	7.90	3355	3360	3205	4290	2310	3300	3297.03	0.75	0	-3789	3610	3455	3325	3170	3040	3532	3247	71	990	500	2040	5	1	14118810	462	17.61	2.78	12	0.23	186.00	1180.00	8700	20240221	-62.36	2275	20241118	43.96	8700	-62.36	20240221	2275	43.96	20241118	8700	-62.36	20240221	2275	43.96	20241118	0.36	N	139670	500	70 억	106248	N	N	N	N
90	20241213	160831	57	100.00	KOSDAQ		N	N	N	N	N	3300	95	2	2.96	1341272620	401600	46.50	3265	3480	3195	4165	2245	3205	3339.86	0.56	0	27703	3755	3480	3305	3030	2855	3392	2942	71	960	500	1980	5	1	14118810	466	17.74	2.80	12	2.84	186.00	1180.00	8700	20240221	-62.07	2275	20241118	45.05	8700	-62.07	20240221	2275	45.05	20241118	8700	-62.07	20240221	2275	45.05	20241118	0.25	N	139670	500	70 억	79032	N	N	N	N
91	20241213	150836	57	100.00	KOSDAQ		N	N	N	N	N	3260	55	2	1.72	1263631020	378079	43.78	3265	3480	3195	4165	2245	3205	3342.28	0.56	0	30613	3755	3480	3305	3030	2855	3392	2942	71	960	500	1980	5	1	14118810	460	17.53	2.76	12	2.68	186.00	1180.00	8700	20240221	-62.53	2275	20241118	43.30	8700	-62.53	20240221	2275	43.30	20241118	8700	-62.53	20240221	2275	43.30	20241118	0.25	N	139670	500	70 억	79032	N	N	N	N
92	20241213	140836	57	100.00	KOSDAQ		N	N	N	N	N	3295	90	2	2.81	1147671980	342254	39.63	3265	3480	3195	4165	2245	3205	3353.32	0.56	0	24418	3755	3480	3305	3030	2855	3392	2942	71	960	500	1980	5	1	14118810	465	17.72	2.79	12	2.42	186.00	1180.00	8700	20240221	-62.13	2275	20241118	44.84	8700	-62.13	20240221	2275	44.84	20241118	8700	-62.13	20240221	2275	44.84	20241118	0.25	N	139670	500	70 억	79032	N	N	N	N
93	20241213	130837	57	100.00	KOSDAQ		N	N	N	N	N	3315	110	2	3.43	1089610370	324618	37.59	3265	3480	3195	4165	2245	3205	3356.64	0.56	0	21799	3755	3480	3305	3030	2855	3392	2942	71	960	500	1980	5	1	14118810	468	17.82	2.81	12	2.30	186.00	1180.00	8700	20240221	-61.90	2275	20241118	45.71	8700	-61.90	20240221	2275	45.71	20241118	8700	-61.90	20240221	2275	45.71	20241118	0.25	N	139670	500	70 억	79032	N	N	N	N
94	20241213	120838	57	100.00	KOSDAQ		N	N	N	N	N	3325	120	2	3.74	1022102290	304290	35.23	3265	3480	3195	4165	2245	3205	3359.02	0.56	0	24195	3755	3480	3305	3030	2855	3392	2942	71	960	500	1980	5	1	14118810	469	17.88	2.82	12	2.16	186.00	1180.00	8700	20240221	-61.78	2275	20241118	46.15	8700	-61.78	20240221	2275	46.15	20241118	8700	-61.78	20240221	2275	46.15	20241118	0.25	N	139670	500	70 억	79032	N	N	N	N
95	20241213	110835	57	100.00	KOSDAQ		N	N	N	N	N	3395	190	2	5.93	912457580	271563	31.44	3265	3480	3195	4165	2245	3205	3360.08	0.56	0	23862	3755	3480	3305	3030	2855	3392	2942	71	960	500	1980	5	1	14118810	479	18.25	2.88	12	1.92	186.00	1180.00	8700	20240221	-60.98	2275	20241118	49.23	8700	-60.98	20240221	2275	49.23	20241118	8700	-60.98	20240221	2275	49.23	20241118	0.25	N	139670	500	70 억	79032	N	N	N	N
96	20241213	100827	57	100.00	KOSDAQ		N	N	N	N	N	3370	165	2	5.15	658658565	196590	22.76	3265	3480	3195	4165	2245	3205	3350.49	0.56	0	11164	3755	3480	3305	3030	2855	3392	2942	71	960	500	1980	5	1	14118810	476	18.12	2.86	12	1.39	186.00	1180.00	8700	20240221	-61.26	2275	20241118	48.13	8700	-61.26	20240221	2275	48.13	20241118	8700	-61.26	20240221	2275	48.13	20241118	0.25	N	139670	500	70 억	79032	N	N	N	N
97	20241213	090837	57	100.00	KOSDAQ		N	N	N	N	N	3230	25	2	0.78	107310205	33098	3.83	3265	3290	3195	4165	2245	3205	3242.31	0.56	0	-2416	3755	3480	3305	3030	2855	3392	2942	71	960	500	1980	5	1	14118810	456	17.37	2.74	12	0.23	186.00	1180.00	8700	20240221	-62.87	2275	20241118	41.98	8700	-62.87	20240221	2275	41.98	20241118	8700	-62.87	20240221	2275	41.98	20241118	0.25	N	139670	500	70 억	79032	N	N	N	N
98	20241212	160837	57	100.00	KOSDAQ		N	N	N	N	N	3205	-60	5	-1.84	2901004720	855888	131.85	3330	3580	3130	4240	2290	3265	3390.05	0.81	0	-36374	3501	3382	3276	3157	3051	3442	3217	71	975	500	2020	5	1	14118810	453	17.23	2.72	12	6.06	186.00	1180.00	8700	20240221	-63.16	2275	20241118	40.88	8700	-63.16	20240221	2275	40.88	20241118	8700	-63.16	20240221	2275	40.88	20241118	0.30	N	139670	500	70 억	114338	N	N	N	N
99	20241212	150831	57	100.00	KOSDAQ		N	N	N	N	N	3165	-100	5	-3.06	2874751650	847675	130.58	3330	3580	3130	4240	2290	3265	3391.59	0.81	0	-35502	3501	3382	3276	3157	3051	3442	3217	71	975	500	2020	5	1	14118810	447	17.02	2.68	12	6.00	186.00	1180.00	8700	20240221	-63.62	2275	20241118	39.12	8700	-63.62	20240221	2275	39.12	20241118	8700	-63.62	20240221	2275	39.12	20241118	0.30	N	139670	500	70 억	114338	N	N	N	N
100	20241212	140830	57	100.00	KOSDAQ		N	N	N	N	N	3140	-125	5	-3.83	2773591280	815871	125.68	3330	3580	3135	4240	2290	3265	3399.83	0.81	0	-33381	3501	3382	3276	3157	3051	3442	3217	71	975	500	2020	5	1	14118810	443	16.88	2.66	12	5.78	186.00	1180.00	8700	20240221	-63.91	2275	20241118	38.02	8700	-63.91	20240221	2275	38.02	20241118	8700	-63.91	20240221	2275	38.02	20241118	0.30	N	139670	500	70 억	114338	N	N	N	N
101	20241212	130820	57	100.00	KOSDAQ		N	N	N	N	N	3250	-15	5	-0.46	2608516515	764267	117.73	3330	3580	3170	4240	2290	3265	3413.43	0.81	0	-32677	3501	3382	3276	3157	3051	3442	3217	71	975	500	2020	5	1	14118810	459	17.47	2.75	12	5.41	186.00	1180.00	8700	20240221	-62.64	2275	20241118	42.86	8700	-62.64	20240221	2275	42.86	20241118	8700	-62.64	20240221	2275	42.86	20241118	0.30	N	139670	500	70 억	114338	N	N	N	N
102	20241212	120814	57	100.00	KOSDAQ		N	N	N	N	N	3240	-25	5	-0.77	2535349110	741788	114.27	3330	3580	3170	4240	2290	3265	3418.24	0.81	0	-25469	3501	3382	3276	3157	3051	3442	3217	71	975	500	2020	5	1	14118810	457	17.42	2.75	12	5.25	186.00	1180.00	8700	20240221	-62.76	2275	20241118	42.42	8700	-62.76	20240221	2275	42.42	20241118	8700	-62.76	20240221	2275	42.42	20241118	0.30	N	139670	500	70 억	114338	N	N	N	N
103	20241212	110826	57	100.00	KOSDAQ		N	N	N	N	N	3255	-10	5	-0.31	2419258845	706114	108.77	3330	3580	3170	4240	2290	3265	3426.55	0.81	0	-14355	3501	3382	3276	3157	3051	3442	3217	71	975	500	2020	5	1	14118810	460	17.50	2.76	12	5.00	186.00	1180.00	8700	20240221	-62.59	2275	20241118	43.08	8700	-62.59	20240221	2275	43.08	20241118	8700	-62.59	20240221	2275	43.08	20241118	0.30	N	139670	500	70 억	114338	N	N	N	N
104	20241212	100824	57	100.00	KOSDAQ		N	N	N	N	N	3340	75	2	2.30	2077744645	601637	92.68	3330	3580	3315	4240	2290	3265	3454.02	0.81	0	-22997	3501	3382	3276	3157	3051	3442	3217	71	975	500	2020	5	1	14118810	472	17.96	2.83	12	4.26	186.00	1180.00	8700	20240221	-61.61	2275	20241118	46.81	8700	-61.61	20240221	2275	46.81	20241118	8700	-61.61	20240221	2275	46.81	20241118	0.30	N	139670	500	70 억	114338	N	N	N	N
105	20241212	090831	57	100.00	KOSDAQ		N	N	N	N	N	3460	195	2	5.97	1290058575	371589	57.24	3330	3580	3315	4240	2290	3265	3472.69	0.81	0	-6865	3501	3382	3276	3157	3051	3442	3217	71	975	500	2020	5	1	14118810	489	18.60	2.93	12	2.63	186.00	1180.00	8700	20240221	-60.23	2275	20241118	52.09	8700	-60.23	20240221	2275	52.09	20241118	8700	-60.23	20240221	2275	52.09	20241118	0.30	N	139670	500	70 억	114338	N	N	N	N
106	20241211	160823	57	100.00	KOSDAQ		N	N	N	N	N	3265	95	2	3.00	2120202605	646979	44.43	3230	3395	3170	4120	2220	3170	3277.10	0.74	0	10254	3800	3485	3215	2900	2630	3350	2765	71	950	500	1960	5	1	14118810	461	17.55	2.77	12	4.58	186.00	1180.00	8700	20240221	-62.47	2275	20241118	43.52	8700	-62.47	20240221	2275	43.52	20241118	8700	-62.47	20240221	2275	43.52	20241118	0.29	N	139670	500	70 억	105032	N	N	N	N
107	20241211	150759	57	100.00	KOSDAQ		N	N	N	N	N	3275	105	2	3.31	2059287490	628358	43.15	3230	3395	3170	4120	2220	3170	3277.25	0.74	0	10886	3800	3485	3215	2900	2630	3350	2765	71	950	500	1960	5	1	14118810	462	17.61	2.78	12	4.45	186.00	1180.00	8700	20240221	-62.36	2275	20241118	43.96	8700	-62.36	20240221	2275	43.96	20241118	8700	-62.36	20240221	2275	43.96	20241118	0.29	N	139670	500	70 억	105032	N	N	N	N
108	20241211	140830	57	100.00	KOSDAQ		N	N	N	N	N	3275	105	2	3.31	1702629685	521053	35.78	3230	3380	3170	4120	2220	3170	3267.67	0.74	0	14022	3800	3485	3215	2900	2630	3350	2765	71	950	500	1960	5	1	14118810	462	17.61	2.78	12	3.69	186.00	1180.00	8700	20240221	-62.36	2275	20241118	43.96	8700	-62.36	20240221	2275	43.96	20241118	8700	-62.36	20240221	2275	43.96	20241118	0.29	N	139670	500	70 억	105032	N	N	N	N
109	20241211	130832	57	100.00	KOSDAQ		N	N	N	N	N	3260	90	2	2.84	1507487860	461567	31.70	3230	3380	3170	4120	2220	3170	3266.02	0.74	0	4179	3800	3485	3215	2900	2630	3350	2765	71	950	500	1960	5	1	14118810	460	17.53	2.76	12	3.27	186.00	1180.00	8700	20240221	-62.53	2275	20241118	43.30	8700	-62.53	20240221	2275	43.30	20241118	8700	-62.53	20240221	2275	43.30	20241118	0.29	N	139670	500	70 억	105032	N	N	N	N
110	20241211	120833	57	100.00	KOSDAQ		N	N	N	N	N	3200	30	2	0.95	1414110295	432508	29.70	3230	3380	3170	4120	2220	3170	3269.56	0.74	0	7642	3800	3485	3215	2900	2630	3350	2765	71	950	500	1960	5	1	14118810	452	17.20	2.71	12	3.06	186.00	1180.00	8700	20240221	-63.22	2275	20241118	40.66	8700	-63.22	20240221	2275	40.66	20241118	8700	-63.22	20240221	2275	40.66	20241118	0.29	N	139670	500	70 억	105032	N	N	N	N
111	20241211	110829	57	100.00	KOSDAQ		N	N	N	N	N	3290	120	2	3.79	1223483690	373467	25.65	3230	3380	3170	4120	2220	3170	3276.02	0.74	0	5598	3800	3485	3215	2900	2630	3350	2765	71	950	500	1960	5	1	14118810	465	17.69	2.79	12	2.65	186.00	1180.00	8700	20240221	-62.18	2275	20241118	44.62	8700	-62.18	20240221	2275	44.62	20241118	8700	-62.18	20240221	2275	44.62	20241118	0.29	N	139670	500	70 억	105032	N	N	N	N
112	20241211	100832	57	100.00	KOSDAQ		N	N	N	N	N	3245	75	2	2.37	899724065	274253	18.83	3230	3380	3170	4120	2220	3170	3280.64	0.74	0	10950	3800	3485	3215	2900	2630	3350	2765	71	950	500	1960	5	1	14118810	458	17.45	2.75	12	1.94	186.00	1180.00	8700	20240221	-62.70	2275	20241118	42.64	8700	-62.70	20240221	2275	42.64	20241118	8700	-62.70	20240221	2275	42.64	20241118	0.29	N	139670	500	70 억	105032	N	N	N	N
113	20241211	090835	57	100.00	KOSDAQ		N	N	N	N	N	3290	120	2	3.79	349233905	106489	7.31	3230	3355	3170	4120	2220	3170	3279.53	0.74	0	15391	3800	3485	3215	2900	2630	3350	2765	71	950	500	1960	5	1	14118810	465	17.69	2.79	12	0.75	186.00	1180.00	8700	20240221	-62.18	2275	20241118	44.62	8700	-62.18	20240221	2275	44.62	20241118	8700	-62.18	20240221	2275	44.62	20241118	0.29	N	139670	500	70 억	105032	N	N	N	N
114	20241210	160825	57	100.00	KOSDAQ		N	N	N	N	N	3170	260	2	8.93	4721784665	1448432	63.20	3270	3530	2945	3780	2040	2910	3260.82	0.73	0	256	3843	3376	3113	2646	2383	3245	2515	71	870	500	1800	5	1	14118810	448	17.04	2.69	12	10.26	186.00	1180.00	8700	20240221	-63.56	2275	20241118	39.34	8700	-63.56	20240221	2275	39.34	20241118	8700	-63.56	20240221	2275	39.34	20241118	0.13	N	139670	500	70 억	103269	N	N	N	N
115	20241210	150826	57	100.00	KOSDAQ		N	N	N	N	N	3205	295	2	10.14	4626564930	1418495	61.89	3270	3530	2945	3780	2040	2910	3262.50	0.73	0	-116	3843	3376	3113	2646	2383	3245	2515	71	870	500	1800	5	1	14118810	453	17.23	2.72	12	10.05	186.00	1180.00	8700	20240221	-63.16	2275	20241118	40.88	8700	-63.16	20240221	2275	40.88	20241118	8700	-63.16	20240221	2275	40.88	20241118	0.13	N	139670	500	70 억	103269	N	N	N	N
116	20241210	140826	57	100.00	KOSDAQ		N	N	N	N	N	3090	180	2	6.19	4432051045	1356977	59.21	3270	3530	2945	3780	2040	2910	3267.07	0.73	0	-6333	3843	3376	3113	2646	2383	3245	2515	71	870	500	1800	5	1	14118810	436	16.61	2.62	12	9.61	186.00	1180.00	8700	20240221	-64.48	2275	20241118	35.82	8700	-64.48	20240221	2275	35.82	20241118	8700	-64.48	20240221	2275	35.82	20241118	0.13	N	139670	500	70 억	103269	N	N	N	N
117	20241210	130825	57	100.00	KOSDAQ		N	N	N	N	N	3120	210	2	7.22	4284075290	1309215	57.12	3270	3530	2945	3780	2040	2910	3273.25	0.73	0	-7579	3843	3376	3113	2646	2383	3245	2515	71	870	500	1800	5	1	14118810	441	16.77	2.64	12	9.27	186.00	1180.00	8700	20240221	-64.14	2275	20241118	37.14	8700	-64.14	20240221	2275	37.14	20241118	8700	-64.14	20240221	2275	37.14	20241118	0.13	N	139670	500	70 억	103269	N	N	N	N
118	20241210	120825	57	100.00	KOSDAQ		N	N	N	N	N	3115	205	2	7.04	3927548180	1194888	52.14	3270	3530	3050	3780	2040	2910	3288.10	0.73	0	3550	3843	3376	3113	2646	2383	3245	2515	71	870	500	1800	5	1	14118810	440	16.75	2.64	12	8.46	186.00	1180.00	8700	20240221	-64.20	2275	20241118	36.92	8700	-64.20	20240221	2275	36.92	20241118	8700	-64.20	20240221	2275	36.92	20241118	0.13	N	139670	500	70 억	103269	N	N	N	N
119	20241210	110825	57	100.00	KOSDAQ		N	N	N	N	N	3205	295	2	10.14	3603915375	1090905	47.60	3270	3530	3150	3780	2040	2910	3304.91	0.73	0	-4439	3843	3376	3113	2646	2383	3245	2515	71	870	500	1800	5	1	14118810	453	17.23	2.72	12	7.73	186.00	1180.00	8700	20240221	-63.16	2275	20241118	40.88	8700	-63.16	20240221	2275	40.88	20241118	8700	-63.16	20240221	2275	40.88	20241118	0.13	N	139670	500	70 억	103269	N	N	N	N
120	20241210	100825	57	100.00	KOSDAQ		N	N	N	N	N	3295	385	2	13.23	3429896550	1037009	45.25	3270	3530	3150	3780	2040	2910	3308.87	0.73	0	-4037	3843	3376	3113	2646	2383	3245	2515	71	870	500	1800	5	1	14118810	465	17.72	2.79	12	7.34	186.00	1180.00	8700	20240221	-62.13	2275	20241118	44.84	8700	-62.13	20240221	2275	44.84	20241118	8700	-62.13	20240221	2275	44.84	20241118	0.13	N	139670	500	70 억	103269	N	N	N	N
121	20241210	090830	57	100.00	KOSDAQ		N	N	N	N	N	3280	370	2	12.71	1455905055	443083	19.33	3270	3395	3150	3780	2040	2910	3288.93	0.73	0	8673	3843	3376	3113	2646	2383	3245	2515	71	870	500	1800	5	1	14118810	463	17.63	2.78	12	3.14	186.00	1180.00	8700	20240221	-62.30	2275	20241118	44.18	8700	-62.30	20240221	2275	44.18	20241118	8700	-62.30	20240221	2275	44.18	20241118	0.13	N	139670	500	70 억	103269	N	N	N	N
122	20241209	160822	57	100.00	KOSDAQ		N	N	N	N	N	2910	-210	5	-6.73	7400389745	2268489	72.48	3425	3580	2850	4055	2185	3120	3263.46	0.72	0	-23062	3490	3305	2935	2750	2380	3397	2842	71	935	500	1930	5	1	14118810	411	15.65	2.47	12	16.07	186.00	1180.00	8700	20240221	-66.55	2275	20241118	27.91	8700	-66.55	20240221	2275	27.91	20241118	8700	-66.55	20240221	2275	27.91	20241118	0.15	N	139670	500	70 억	101582	N	N	N	N
123	20241209	150823	57	100.00	KOSDAQ		N	N	N	N	N	2930	-190	5	-6.09	7228745935	2209221	70.59	3425	3580	2850	4055	2185	3120	3273.39	0.72	0	-24187	3490	3305	2935	2750	2380	3397	2842	71	935	500	1930	5	1	14118810	414	15.75	2.48	12	15.65	186.00	1180.00	8700	20240221	-66.32	2275	20241118	28.79	8700	-66.32	20240221	2275	28.79	20241118	8700	-66.32	20240221	2275	28.79	20241118	0.15	N	139670	500	70 억	101582	N	N	N	N
124	20241209	140824	57	100.00	KOSDAQ		N	N	N	N	N	2960	-160	5	-5.13	6952440925	2114860	67.57	3425	3580	2870	4055	2185	3120	3288.93	0.72	0	-30232	3490	3305	2935	2750	2380	3397	2842	71	935	500	1930	5	1	14118810	418	15.91	2.51	12	14.98	186.00	1180.00	8700	20240221	-65.98	2275	20241118	30.11	8700	-65.98	20240221	2275	30.11	20241118	8700	-65.98	20240221	2275	30.11	20241118	0.15	N	139670	500	70 억	101582	N	N	N	N
125	20241209	130826	57	100.00	KOSDAQ		N	N	N	N	N	3205	85	2	2.72	6327325270	1905102	60.87	3425	3580	3080	4055	2185	3120	3323.26	0.72	0	-37019	3490	3305	2935	2750	2380	3397	2842	71	935	500	1930	5	1	14118810	453	17.23	2.72	12	13.49	186.00	1180.00	8700	20240221	-63.16	2275	20241118	40.88	8700	-63.16	20240221	2275	40.88	20241118	8700	-63.16	20240221	2275	40.88	20241118	0.15	N	139670	500	70 억	101582	N	N	N	N
126	20241209	120822	57	100.00	KOSDAQ		N	N	N	N	N	3225	105	2	3.37	6089559175	1831539	58.52	3425	3580	3080	4055	2185	3120	3326.96	0.72	0	-35097	3490	3305	2935	2750	2380	3397	2842	71	935	500	1930	5	1	14118810	455	17.34	2.73	12	12.97	186.00	1180.00	8700	20240221	-62.93	2275	20241118	41.76	8700	-62.93	20240221	2275	41.76	20241118	8700	-62.93	20240221	2275	41.76	20241118	0.15	N	139670	500	70 억	101582	N	N	N	N
127	20241209	110824	57	100.00	KOSDAQ		N	N	N	N	N	3265	145	2	4.65	5790085435	1739752	55.59	3425	3580	3080	4055	2185	3120	3330.39	0.72	0	-31631	3490	3305	2935	2750	2380	3397	2842	71	935	500	1930	5	1	14118810	461	17.55	2.77	12	12.32	186.00	1180.00	8700	20240221	-62.47	2275	20241118	43.52	8700	-62.47	20240221	2275	43.52	20241118	8700	-62.47	20240221	2275	43.52	20241118	0.15	N	139670	500	70 억	101582	N	N	N	N
128	20241209	100822	57	100.00	KOSDAQ		N	N	N	N	N	3250	130	2	4.17	5030925365	1507675	48.17	3425	3580	3080	4055	2185	3120	3339.62	0.72	0	-14236	3490	3305	2935	2750	2380	3397	2842	71	935	500	1930	5	1	14118810	459	17.47	2.75	12	10.68	186.00	1180.00	8700	20240221	-62.64	2275	20241118	42.86	8700	-62.64	20240221	2275	42.86	20241118	8700	-62.64	20240221	2275	42.86	20241118	0.15	N	139670	500	70 억	101582	N	N	N	N
129	20241209	090818	57	100.00	KOSDAQ		N	N	N	N	N	3305	185	2	5.93	2645560970	782958	25.02	3425	3580	3080	4055	2185	3120	3385.32	0.72	0	-2577	3490	3305	2935	2750	2380	3397	2842	71	935	500	1930	5	1	14118810	467	17.77	2.80	12	5.55	186.00	1180.00	8700	20240221	-62.01	2275	20241118	45.27	8700	-62.01	20240221	2275	45.27	20241118	8700	-62.01	20240221	2275	45.27	20241118	0.15	N	139670	500	70 억	101582	N	N	N	N
130	20241206	160815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3120	720	1	30.00	9360216870	3129373	7836.17	2565	3120	2565	3120	1680	2400	2991.08	0.93	0	-28982	2623	2511	2443	2331	2263	2477	2297	71	720	500	1480	5	1	14118810	441	16.77	2.64	12	22.16	186.00	1180.00	8700	20240221	-64.14	2275	20241118	37.14	8700	-64.14	20240221	2275	37.14	20241118	8700	-64.14	20240221	2275	37.14	20241118	0.15	N	139670	500	70 억	130680	N	N	N	N
131	20241206	150820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3120	720	1	30.00	9336676470	3121828	7817.27	2565	3120	2565	3120	1680	2400	2990.77	0.93	0	-29191	2623	2511	2443	2331	2263	2477	2297	71	720	500	1480	5	1	14118810	441	16.77	2.64	12	22.11	186.00	1180.00	8700	20240221	-64.14	2275	20241118	37.14	8700	-64.14	20240221	2275	37.14	20241118	8700	-64.14	20240221	2275	37.14	20241118	0.15	N	139670	500	70 억	130680	N	N	N	N
132	20241206	140817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3060	660	2	27.50	8203537560	2755485	6899.93	2565	3120	2565	3120	1680	2400	2977.17	0.93	0	-30400	2623	2511	2443	2331	2263	2477	2297	71	720	500	1480	5	1	14118810	432	16.45	2.59	12	19.52	186.00	1180.00	8700	20240221	-64.83	2275	20241118	34.51	8700	-64.83	20240221	2275	34.51	20241118	8700	-64.83	20240221	2275	34.51	20241118	0.15	N	139670	500	70 억	130680	N	N	N	N
133	20241206	130818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2840	440	2	18.33	7232034320	2434015	6094.94	2565	3120	2565	3120	1680	2400	2971.24	0.93	0	-26113	2623	2511	2443	2331	2263	2477	2297	71	720	500	1480	5	1	14118810	401	15.27	2.41	12	17.24	186.00	1180.00	8700	20240221	-67.36	2275	20241118	24.84	8700	-67.36	20240221	2275	24.84	20241118	8700	-67.36	20240221	2275	24.84	20241118	0.15	N	139670	500	70 억	130680	N	N	N	N
134	20241206	120814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2755	355	2	14.79	6865247310	2305587	5773.35	2565	3120	2565	3120	1680	2400	2977.66	0.93	0	-25807	2623	2511	2443	2331	2263	2477	2297	71	720	500	1480	5	1	14118810	389	14.81	2.33	12	16.33	186.00	1180.00	8700	20240221	-68.33	2275	20241118	21.10	8700	-68.33	20240221	2275	21.10	20241118	8700	-68.33	20240221	2275	21.10	20241118	0.15	N	139670	500	70 억	130680	N	N	N	N
135	20241206	110810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2825	425	2	17.71	6616526375	2216406	5550.03	2565	3120	2565	3120	1680	2400	2985.25	0.93	0	-21530	2623	2511	2443	2331	2263	2477	2297	71	720	500	1480	5	1	14118810	399	15.19	2.39	12	15.70	186.00	1180.00	8700	20240221	-67.53	2275	20241118	24.18	8700	-67.53	20240221	2275	24.18	20241118	8700	-67.53	20240221	2275	24.18	20241118	0.15	N	139670	500	70 억	130680	N	N	N	N
136	20241206	100811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2915	515	2	21.46	5700931355	1890916	4734.98	2565	3120	2565	3120	1680	2400	3014.90	0.93	0	-22788	2623	2511	2443	2331	2263	2477	2297	71	720	500	1480	5	1	14118810	412	15.67	2.47	12	13.39	186.00	1180.00	8700	20240221	-66.49	2275	20241118	28.13	8700	-66.49	20240221	2275	28.13	20241118	8700	-66.49	20240221	2275	28.13	20241118	0.15	N	139670	500	70 억	130680	N	N	N	N
137	20241206	090817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2805	405	2	16.88	1789124890	588221	1472.95	2565	3120	2565	3120	1680	2400	3041.59	0.93	0	-7719	2623	2511	2443	2331	2263	2477	2297	71	720	500	1480	5	1	14118810	396	15.08	2.38	12	4.17	186.00	1180.00	8700	20240221	-67.76	2275	20241118	23.30	8700	-67.76	20240221	2275	23.30	20241118	8700	-67.76	20240221	2275	23.30	20241118	0.15	N	139670	500	70 억	130680	Y	N	N	N
138	20241205	160802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	-5	5	-0.21	97206665	39935	84.68	2405	2555	2375	3125	1685	2405	2434.12	0.93	0	-58	2558	2481	2443	2366	2328	2462	2347	71	720	500	1490	5	1	14118810	339	12.90	2.03	12	0.28	186.00	1180.00	8700	20240221	-72.41	2275	20241118	5.49	8700	-72.41	20240221	2275	5.49	20241118	8700	-72.41	20240221	2275	5.49	20241118	0.15	N	139670	500	70 억	130729	N	N	N	N
139	20241205	150807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	-5	5	-0.21	96325310	39568	83.90	2405	2555	2375	3125	1685	2405	2434.42	0.93	0	-111	2558	2481	2443	2366	2328	2462	2347	71	720	500	1490	5	1	14118810	339	12.90	2.03	12	0.28	186.00	1180.00	8700	20240221	-72.41	2275	20241118	5.49	8700	-72.41	20240221	2275	5.49	20241118	8700	-72.41	20240221	2275	5.49	20241118	0.15	N	139670	500	70 억	130729	N	N	N	N
140	20241205	140753	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	35	2	1.46	81477225	33390	70.80	2405	2555	2375	3125	1685	2405	2440.17	0.93	0	-784	2558	2481	2443	2366	2328	2462	2347	71	720	500	1490	5	1	14118810	344	13.12	2.07	12	0.24	186.00	1180.00	8700	20240221	-71.95	2275	20241118	7.25	8700	-71.95	20240221	2275	7.25	20241118	8700	-71.95	20240221	2275	7.25	20241118	0.15	N	139670	500	70 억	130729	N	N	N	N
141	20241205	130803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	35	2	1.46	50716860	21076	44.69	2405	2445	2375	3125	1685	2405	2406.38	0.93	0	-1926	2558	2481	2443	2366	2328	2462	2347	71	720	500	1490	5	1	14118810	344	13.12	2.07	12	0.15	186.00	1180.00	8700	20240221	-71.95	2275	20241118	7.25	8700	-71.95	20240221	2275	7.25	20241118	8700	-71.95	20240221	2275	7.25	20241118	0.15	N	139670	500	70 억	130729	N	N	N	N
142	20241205	120804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2395	-10	5	-0.42	37940545	15790	33.48	2405	2445	2375	3125	1685	2405	2402.82	0.93	0	-1296	2558	2481	2443	2366	2328	2462	2347	71	720	500	1490	5	1	14118810	338	12.88	2.03	12	0.11	186.00	1180.00	8700	20240221	-72.47	2275	20241118	5.27	8700	-72.47	20240221	2275	5.27	20241118	8700	-72.47	20240221	2275	5.27	20241118	0.15	N	139670	500	70 억	130729	N	N	N	N
143	20241205	110802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2380	-25	5	-1.04	31895600	13249	28.09	2405	2445	2375	3125	1685	2405	2407.40	0.93	0	-1441	2558	2481	2443	2366	2328	2462	2347	71	720	500	1490	5	1	14118810	336	12.80	2.02	12	0.09	186.00	1180.00	8700	20240221	-72.64	2275	20241118	4.62	8700	-72.64	20240221	2275	4.62	20241118	8700	-72.64	20240221	2275	4.62	20241118	0.15	N	139670	500	70 억	130729	N	N	N	N
144	20241205	100759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2425	20	2	0.83	23001440	9531	20.21	2405	2445	2390	3125	1685	2405	2413.33	0.93	0	-1617	2558	2481	2443	2366	2328	2462	2347	71	720	500	1490	5	1	14118810	342	13.04	2.06	12	0.07	186.00	1180.00	8700	20240221	-72.13	2275	20241118	6.59	8700	-72.13	20240221	2275	6.59	20241118	8700	-72.13	20240221	2275	6.59	20241118	0.15	N	139670	500	70 억	130729	N	N	N	N
145	20241205	090805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2415	10	2	0.42	4473815	1859	3.94	2405	2420	2405	3125	1685	2405	2406.57	0.93	0	-198	2558	2481	2443	2366	2328	2462	2347	71	720	500	1490	5	1	14118810	341	12.98	2.05	12	0.01	186.00	1180.00	8700	20240221	-72.24	2275	20241118	6.15	8700	-72.24	20240221	2275	6.15	20241118	8700	-72.24	20240221	2275	6.15	20241118	0.15	N	139670	500	70 억	130729	N	N	N	N
146	20241204	160750	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2405	-120	5	-4.75	114193470	46939	124.52	2470	2520	2405	3280	1770	2525	2432.81	0.91	0	2479	2678	2601	2548	2471	2418	2640	2510	71	755	500	1560	5	1	14118810	340	12.93	2.04	12	0.33	186.00	1180.00	8700	20240221	-72.36	2275	20241118	5.71	8700	-72.36	20240221	2275	5.71	20241118	8700	-72.36	20240221	2275	5.71	20241118	0.17	N	139670	500	70 억	128250	N	N	N	N
147	20241204	150750	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	-95	5	-3.76	109378620	44937	119.21	2470	2520	2405	3280	1770	2525	2434.04	0.91	0	2472	2678	2601	2548	2471	2418	2640	2510	71	755	500	1560	5	1	14118810	343	13.06	2.06	12	0.32	186.00	1180.00	8700	20240221	-72.07	2275	20241118	6.81	8700	-72.07	20240221	2275	6.81	20241118	8700	-72.07	20240221	2275	6.81	20241118	0.17	N	139670	500	70 억	128250	N	N	N	N
148	20241204	140750	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2415	-110	5	-4.36	97509560	40051	106.24	2470	2520	2405	3280	1770	2525	2434.63	0.91	0	2119	2678	2601	2548	2471	2418	2640	2510	71	755	500	1560	5	1	14118810	341	12.98	2.05	12	0.28	186.00	1180.00	8700	20240221	-72.24	2275	20241118	6.15	8700	-72.24	20240221	2275	6.15	20241118	8700	-72.24	20240221	2275	6.15	20241118	0.17	N	139670	500	70 억	128250	N	N	N	N
149	20241204	130748	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2450	-75	5	-2.97	93322260	38325	101.67	2470	2520	2405	3280	1770	2525	2435.02	0.91	0	2254	2678	2601	2548	2471	2418	2640	2510	71	755	500	1560	5	1	14118810	346	13.17	2.08	12	0.27	186.00	1180.00	8700	20240221	-71.84	2275	20241118	7.69	8700	-71.84	20240221	2275	7.69	20241118	8700	-71.84	20240221	2275	7.69	20241118	0.17	N	139670	500	70 억	128250	N	N	N	N
150	20241204	120744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	-95	5	-3.76	89832855	36891	97.86	2470	2520	2405	3280	1770	2525	2435.09	0.91	0	2218	2678	2601	2548	2471	2418	2640	2510	71	755	500	1560	5	1	14118810	343	13.06	2.06	12	0.26	186.00	1180.00	8700	20240221	-72.07	2275	20241118	6.81	8700	-72.07	20240221	2275	6.81	20241118	8700	-72.07	20240221	2275	6.81	20241118	0.17	N	139670	500	70 억	128250	N	N	N	N
151	20241204	110734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	-95	5	-3.76	79441800	32592	86.46	2470	2520	2405	3280	1770	2525	2437.46	0.91	0	2575	2678	2601	2548	2471	2418	2640	2510	71	755	500	1560	5	1	14118810	343	13.06	2.06	12	0.23	186.00	1180.00	8700	20240221	-72.07	2275	20241118	6.81	8700	-72.07	20240221	2275	6.81	20241118	8700	-72.07	20240221	2275	6.81	20241118	0.17	N	139670	500	70 억	128250	N	N	N	N
152	20241204	100739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2460	-65	5	-2.57	68829340	28244	74.92	2470	2520	2405	3280	1770	2525	2436.95	0.91	0	2066	2678	2601	2548	2471	2418	2640	2510	71	755	500	1560	5	1	14118810	347	13.23	2.08	12	0.20	186.00	1180.00	8700	20240221	-71.72	2275	20241118	8.13	8700	-71.72	20240221	2275	8.13	20241118	8700	-71.72	20240221	2275	8.13	20241118	0.17	N	139670	500	70 억	128250	N	N	N	N
153	20241204	090752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2470	-55	5	-2.18	14777685	6042	16.03	2470	2470	2410	3280	1770	2525	2445.83	0.91	0	1159	2678	2601	2548	2471	2418	2640	2510	71	755	500	1560	5	1	14118810	349	13.28	2.09	12	0.04	186.00	1180.00	8700	20240221	-71.61	2275	20241118	8.57	8700	-71.61	20240221	2275	8.57	20241118	8700	-71.61	20240221	2275	8.57	20241118	0.17	N	139670	500	70 억	128250	N	N	N	N
154	20241203	160822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2525	20	2	0.80	95287270	37686	59.83	2510	2625	2495	3255	1755	2505	2528.45	0.90	0	1093	2811	2657	2581	2427	2351	2620	2390	71	750	500	1550	5	1	14118810	356	13.58	2.14	12	0.27	186.00	1180.00	8700	20240221	-70.98	2275	20241118	10.99	8700	-70.98	20240221	2275	10.99	20241118	8700	-70.98	20240221	2275	10.99	20241118	0.18	N	139670	500	70 억	127128	N	N	N	N
155	20241203	150851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2520	15	2	0.60	86438545	34179	54.26	2510	2625	2495	3255	1755	2505	2529.00	0.90	0	2759	2811	2657	2581	2427	2351	2620	2390	71	750	500	1550	5	1	14118810	356	13.55	2.14	12	0.24	186.00	1180.00	8700	20240221	-71.03	2275	20241118	10.77	8700	-71.03	20240221	2275	10.77	20241118	8700	-71.03	20240221	2275	10.77	20241118	0.18	N	139670	500	70 억	127128	N	N	N	N
156	20241203	140839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2545	40	2	1.60	71526555	28248	44.84	2510	2625	2495	3255	1755	2505	2532.09	0.90	0	381	2811	2657	2581	2427	2351	2620	2390	71	750	500	1550	5	1	14118810	359	13.68	2.16	12	0.20	186.00	1180.00	8700	20240221	-70.75	2275	20241118	11.87	8700	-70.75	20240221	2275	11.87	20241118	8700	-70.75	20240221	2275	11.87	20241118	0.18	N	139670	500	70 억	127128	N	N	N	N
157	20241203	130841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2525	20	2	0.80	53395935	21079	33.46	2510	2625	2495	3255	1755	2505	2533.13	0.90	0	438	2811	2657	2581	2427	2351	2620	2390	71	750	500	1550	5	1	14118810	356	13.58	2.14	12	0.15	186.00	1180.00	8700	20240221	-70.98	2275	20241118	10.99	8700	-70.98	20240221	2275	10.99	20241118	8700	-70.98	20240221	2275	10.99	20241118	0.18	N	139670	500	70 억	127128	N	N	N	N
158	20241203	120850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2525	20	2	0.80	50660485	19990	31.73	2510	2625	2500	3255	1755	2505	2534.29	0.90	0	362	2811	2657	2581	2427	2351	2620	2390	71	750	500	1550	5	1	14118810	356	13.58	2.14	12	0.14	186.00	1180.00	8700	20240221	-70.98	2275	20241118	10.99	8700	-70.98	20240221	2275	10.99	20241118	8700	-70.98	20240221	2275	10.99	20241118	0.18	N	139670	500	70 억	127128	N	N	N	N
159	20241203	110831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2545	40	2	1.60	35527720	13946	22.14	2510	2625	2500	3255	1755	2505	2547.52	0.90	0	-908	2811	2657	2581	2427	2351	2620	2390	71	750	500	1550	5	1	14118810	359	13.68	2.16	12	0.10	186.00	1180.00	8700	20240221	-70.75	2275	20241118	11.87	8700	-70.75	20240221	2275	11.87	20241118	8700	-70.75	20240221	2275	11.87	20241118	0.18	N	139670	500	70 억	127128	N	N	N	N
160	20241203	100819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2505	0	3	0.00	31707065	12450	19.76	2510	2625	2500	3255	1755	2505	2546.75	0.90	0	-804	2811	2657	2581	2427	2351	2620	2390	71	750	500	1550	5	1	14118810	354	13.47	2.12	12	0.09	186.00	1180.00	8700	20240221	-71.21	2275	20241118	10.11	8700	-71.21	20240221	2275	10.11	20241118	8700	-71.21	20240221	2275	10.11	20241118	0.18	N	139670	500	70 억	127128	N	N	N	N
161	20241203	090810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2570	65	2	2.59	1057750	419	0.67	2510	2570	2510	3255	1755	2505	2524.46	0.90	0	196	2811	2657	2581	2427	2351	2620	2390	71	750	500	1550	5	1	14118810	363	13.82	2.18	12	0.00	186.00	1180.00	8700	20240221	-70.46	2275	20241118	12.97	8700	-70.46	20240221	2275	12.97	20241118	8700	-70.46	20240221	2275	12.97	20241118	0.18	N	139670	500	70 억	127128	N	N	N	N
162	20241202	160759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2505	-140	5	-5.29	160254440	61881	73.45	2620	2735	2505	3435	1855	2645	2589.93	0.91	0	-1910	2821	2732	2671	2582	2521	2702	2552	71	790	500	1630	5	1	14118810	354	13.47	2.12	12	0.44	186.00	1180.00	8700	20240221	-71.21	2275	20241118	10.11	8700	-71.21	20240221	2275	10.11	20241118	8700	-71.21	20240221	2275	10.11	20241118	0.11	N	139670	500	70 억	129034	N	N	N	N
163	20241202	150903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2545	-100	5	-3.78	149043200	57408	68.14	2620	2735	2505	3435	1855	2645	2596.21	0.91	0	-959	2821	2732	2671	2582	2521	2702	2552	71	790	500	1630	5	1	14118810	359	13.68	2.16	12	0.41	186.00	1180.00	8700	20240221	-70.75	2275	20241118	11.87	8700	-70.75	20240221	2275	11.87	20241118	8700	-70.75	20240221	2275	11.87	20241118	0.11	N	139670	500	70 억	129034	N	N	N	N
164	20241202	140818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2565	-80	5	-3.02	132821755	51014	60.55	2620	2735	2505	3435	1855	2645	2603.63	0.91	0	-1495	2821	2732	2671	2582	2521	2702	2552	71	790	500	1630	5	1	14118810	362	13.79	2.17	12	0.36	186.00	1180.00	8700	20240221	-70.52	2275	20241118	12.75	8700	-70.52	20240221	2275	12.75	20241118	8700	-70.52	20240221	2275	12.75	20241118	0.11	N	139670	500	70 억	129034	N	N	N	N
165	20241202	130813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2535	-110	5	-4.16	128452865	49298	58.52	2620	2735	2505	3435	1855	2645	2605.64	0.91	0	-1590	2821	2732	2671	2582	2521	2702	2552	71	790	500	1630	5	1	14118810	358	13.63	2.15	12	0.35	186.00	1180.00	8700	20240221	-70.86	2275	20241118	11.43	8700	-70.86	20240221	2275	11.43	20241118	8700	-70.86	20240221	2275	11.43	20241118	0.11	N	139670	500	70 억	129034	N	N	N	N
166	20241202	120830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2560	-85	5	-3.21	116970370	44754	53.12	2620	2735	2520	3435	1855	2645	2613.63	0.91	0	-1456	2821	2732	2671	2582	2521	2702	2552	71	790	500	1630	5	1	14118810	361	13.76	2.17	12	0.32	186.00	1180.00	8700	20240221	-70.57	2275	20241118	12.53	8700	-70.57	20240221	2275	12.53	20241118	8700	-70.57	20240221	2275	12.53	20241118	0.11	N	139670	500	70 억	129034	N	N	N	N
167	20241202	110745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2575	-70	5	-2.65	82695365	31273	37.12	2620	2735	2555	3435	1855	2645	2644.31	0.91	0	-1782	2821	2732	2671	2582	2521	2702	2552	71	790	500	1630	5	1	14118810	364	13.84	2.18	12	0.22	186.00	1180.00	8700	20240221	-70.40	2275	20241118	13.19	8700	-70.40	20240221	2275	13.19	20241118	8700	-70.40	20240221	2275	13.19	20241118	0.11	N	139670	500	70 억	129034	N	N	N	N
168	20241202	100751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2655	10	2	0.38	48590780	18142	21.53	2620	2735	2620	3435	1855	2645	2678.36	0.91	0	415	2821	2732	2671	2582	2521	2702	2552	71	790	500	1630	5	1	14118810	375	14.27	2.25	12	0.13	186.00	1180.00	8700	20240221	-69.48	2275	20241118	16.70	8700	-69.48	20240221	2275	16.70	20241118	8700	-69.48	20240221	2275	16.70	20241118	0.11	N	139670	500	70 억	129034	N	N	N	N
169	20241202	090749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2635	-10	5	-0.38	9617600	3634	4.31	2620	2670	2620	3435	1855	2645	2646.56	0.91	0	20	2821	2732	2671	2582	2521	2702	2552	71	790	500	1630	5	1	14118810	372	14.17	2.23	12	0.03	186.00	1180.00	8700	20240221	-69.71	2275	20241118	15.82	8700	-69.71	20240221	2275	15.82	20241118	8700	-69.71	20240221	2275	15.82	20241118	0.11	N	139670	500	70 억	129034	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History