KissMeData/294570/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161157	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16280	400	2	2.52	237168590	14868	44.17	15990	16280	15520	20600	11120	15880	15951.55	2.47	3292	3292	16533	16206	15733	15406	14933	16370	15570	51	4720	500	11110	10	1	10254685	1669	23.26	1.27	12	0.14	700.00	12867.00	24950	20240130	-34.75	10180	20240805	59.92	24950	-34.75	20240130	10180	59.92	20240805	24950	-34.75	20240130	10180	59.92	20240805	1.38	N	294570	500	51 억	252993	N	N	N	N
3	20241231	151141	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16280	400	2	2.52	237168590	14868	44.17	15990	16280	15520	20600	11120	15880	15951.55	2.47	3292	3292	16533	16206	15733	15406	14933	16370	15570	51	4720	500	11110	10	1	10254685	1669	23.26	1.27	12	0.14	700.00	12867.00	24950	20240130	-34.75	10180	20240805	59.92	24950	-34.75	20240130	10180	59.92	20240805	24950	-34.75	20240130	10180	59.92	20240805	1.38	N	294570	500	51 억	252993	N	N	N	N
4	20241231	141156	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16280	400	2	2.52	237168590	14868	44.17	15990	16280	15520	20600	11120	15880	15951.55	2.47	3292	3292	16533	16206	15733	15406	14933	16370	15570	51	4720	500	11110	10	1	10254685	1669	23.26	1.27	12	0.14	700.00	12867.00	24950	20240130	-34.75	10180	20240805	59.92	24950	-34.75	20240130	10180	59.92	20240805	24950	-34.75	20240130	10180	59.92	20240805	1.38	N	294570	500	51 억	252993	N	N	N	N
5	20241231	131157	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16280	400	2	2.52	237168590	14868	44.17	15990	16280	15520	20600	11120	15880	15951.55	2.47	3292	3292	16533	16206	15733	15406	14933	16370	15570	51	4720	500	11110	10	1	10254685	1669	23.26	1.27	12	0.14	700.00	12867.00	24950	20240130	-34.75	10180	20240805	59.92	24950	-34.75	20240130	10180	59.92	20240805	24950	-34.75	20240130	10180	59.92	20240805	1.38	N	294570	500	51 억	252993	N	N	N	N
6	20241231	121155	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16280	400	2	2.52	237168590	14868	44.17	15990	16280	15520	20600	11120	15880	15951.55	2.47	3292	3292	16533	16206	15733	15406	14933	16370	15570	51	4720	500	11110	10	1	10254685	1669	23.26	1.27	12	0.14	700.00	12867.00	24950	20240130	-34.75	10180	20240805	59.92	24950	-34.75	20240130	10180	59.92	20240805	24950	-34.75	20240130	10180	59.92	20240805	1.38	N	294570	500	51 억	252993	N	N	N	N
7	20241231	111155	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16280	400	2	2.52	237168590	14868	44.17	15990	16280	15520	20600	11120	15880	15951.55	2.47	3292	3292	16533	16206	15733	15406	14933	16370	15570	51	4720	500	11110	10	1	10254685	1669	23.26	1.27	12	0.14	700.00	12867.00	24950	20240130	-34.75	10180	20240805	59.92	24950	-34.75	20240130	10180	59.92	20240805	24950	-34.75	20240130	10180	59.92	20240805	1.38	N	294570	500	51 억	252993	N	N	N	N
8	20241231	101149	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16280	400	2	2.52	237168590	14868	44.17	15990	16280	15520	20600	11120	15880	15951.55	2.47	3292	3292	16533	16206	15733	15406	14933	16370	15570	51	4720	500	11110	10	1	10254685	1669	23.26	1.27	12	0.14	700.00	12867.00	24950	20240130	-34.75	10180	20240805	59.92	24950	-34.75	20240130	10180	59.92	20240805	24950	-34.75	20240130	10180	59.92	20240805	1.38	N	294570	500	51 억	252993	N	N	N	N
9	20241231	091150	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16280	400	2	2.52	237168590	14868	44.17	15990	16280	15520	20600	11120	15880	15951.55	2.47	3292	3292	16533	16206	15733	15406	14933	16370	15570	51	4720	500	11110	10	1	10254685	1669	23.26	1.27	12	0.14	700.00	12867.00	24950	20240130	-34.75	10180	20240805	59.92	24950	-34.75	20240130	10180	59.92	20240805	24950	-34.75	20240130	10180	59.92	20240805	1.38	N	294570	500	51 억	252993	N	N	N	N
10	20241230	161149	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16280	400	2	2.52	237119750	14865	44.16	15990	16280	15520	20600	11120	15880	15951.55	2.43	0	3292	16533	16206	15733	15406	14933	16370	15570	51	4720	500	11110	10	1	10254685	1669	23.26	1.27	12	0.14	700.00	12867.00	24950	20240130	-34.75	10180	20240805	59.92	24950	-34.75	20240130	10180	59.92	20240805	24950	-34.75	20240130	10180	59.92	20240805	1.38	N	294570	500	51 억	249701	N	N	N	N
11	20241230	151153	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16200	320	2	2.02	219584260	13783	40.95	15990	16210	15520	20600	11120	15880	15931.53	2.43	0	3361	16533	16206	15733	15406	14933	16370	15570	51	4720	500	11110	10	1	10254685	1661	23.14	1.26	12	0.13	700.00	12867.00	24950	20240130	-35.07	10180	20240805	59.14	24950	-35.07	20240130	10180	59.14	20240805	24950	-35.07	20240130	10180	59.14	20240805	1.38	N	294570	500	51 억	249701	N	N	N	N
12	20241230	141153	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16020	140	2	0.88	167813250	10568	31.40	15990	16080	15520	20600	11120	15880	15879.38	2.43	0	2332	16533	16206	15733	15406	14933	16370	15570	51	4720	500	11110	10	1	10254685	1643	22.89	1.25	12	0.10	700.00	12867.00	24950	20240130	-35.79	10180	20240805	57.37	24950	-35.79	20240130	10180	57.37	20240805	24950	-35.79	20240130	10180	57.37	20240805	1.38	N	294570	500	51 억	249701	N	N	N	N
13	20241230	131154	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15770	-110	5	-0.69	142104190	8946	26.58	15990	16080	15520	20600	11120	15880	15884.66	2.43	0	1908	16533	16206	15733	15406	14933	16370	15570	51	4720	500	11110	10	1	10254685	1617	22.53	1.23	12	0.09	700.00	12867.00	24950	20240130	-36.79	10180	20240805	54.91	24950	-36.79	20240130	10180	54.91	20240805	24950	-36.79	20240130	10180	54.91	20240805	1.38	N	294570	500	51 억	249701	N	N	N	N
14	20241230	121148	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15850	-30	5	-0.19	137802810	8675	25.77	15990	16080	15520	20600	11120	15880	15885.05	2.43	0	1955	16533	16206	15733	15406	14933	16370	15570	51	4720	500	11110	10	1	10254685	1625	22.64	1.23	12	0.08	700.00	12867.00	24950	20240130	-36.47	10180	20240805	55.70	24950	-36.47	20240130	10180	55.70	20240805	24950	-36.47	20240130	10180	55.70	20240805	1.38	N	294570	500	51 억	249701	N	N	N	N
15	20241230	111150	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15900	20	2	0.13	108556600	6826	20.28	15990	16080	15520	20600	11120	15880	15903.40	2.43	0	2365	16533	16206	15733	15406	14933	16370	15570	51	4720	500	11110	10	1	10254685	1630	22.71	1.24	12	0.07	700.00	12867.00	24950	20240130	-36.27	10180	20240805	56.19	24950	-36.27	20240130	10180	56.19	20240805	24950	-36.27	20240130	10180	56.19	20240805	1.38	N	294570	500	51 억	249701	N	N	N	N
16	20241230	101151	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16080	200	2	1.26	68443490	4306	12.79	15990	16080	15520	20600	11120	15880	15894.91	2.43	0	820	16533	16206	15733	15406	14933	16370	15570	51	4720	500	11110	10	1	10254685	1649	22.97	1.25	12	0.04	700.00	12867.00	24950	20240130	-35.55	10180	20240805	57.96	24950	-35.55	20240130	10180	57.96	20240805	24950	-35.55	20240130	10180	57.96	20240805	1.38	N	294570	500	51 억	249701	N	N	N	N
17	20241230	091153	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15790	-90	5	-0.57	7435260	468	1.39	15990	15990	15520	20600	11120	15880	15887.31	2.43	0	-213	16533	16206	15733	15406	14933	16370	15570	51	4720	500	11110	10	1	10254685	1619	22.56	1.23	12	0.00	700.00	12867.00	24950	20240130	-36.71	10180	20240805	55.11	24950	-36.71	20240130	10180	55.11	20240805	24950	-36.71	20240130	10180	55.11	20240805	1.38	N	294570	500	51 억	249701	N	N	N	N
18	20241227	161146	55	60.00	KOSDAQ		N	N	N	Y	60	N	15880	-20	5	-0.13	515950810	33046	119.40	15730	16060	15260	20650	11130	15900	15601.51	2.45	0	-1470	17386	16642	16236	15492	15086	16440	15290	51	4750	500	11130	10	1	10254685	1628	22.69	1.23	12	0.32	700.00	12867.00	24950	20240130	-36.35	10180	20240805	55.99	24950	-36.35	20240130	10180	55.99	20240805	24950	-36.35	20240130	10180	55.99	20240805	1.41	N	294570	500	51 억	251164	N	N	N	N
19	20241227	151145	55	60.00	KOSDAQ		N	N	N	Y	60	N	15900	0	3	0.00	439732640	28225	101.98	15730	16060	15260	20650	11130	15900	15579.54	2.45	0	-421	17386	16642	16236	15492	15086	16440	15290	51	4750	500	11130	10	1	10254685	1630	22.71	1.24	12	0.28	700.00	12867.00	24950	20240130	-36.27	10180	20240805	56.19	24950	-36.27	20240130	10180	56.19	20240805	24950	-36.27	20240130	10180	56.19	20240805	1.41	N	294570	500	51 억	251164	N	N	N	N
20	20241227	141148	55	60.00	KOSDAQ		N	N	N	Y	60	N	15420	-480	5	-3.02	331451750	21263	76.83	15730	16060	15260	20650	11130	15900	15588.19	2.45	0	-825	17386	16642	16236	15492	15086	16440	15290	51	4750	500	11130	10	1	10254685	1581	22.03	1.20	12	0.21	700.00	12867.00	24950	20240130	-38.20	10180	20240805	51.47	24950	-38.20	20240130	10180	51.47	20240805	24950	-38.20	20240130	10180	51.47	20240805	1.41	N	294570	500	51 억	251164	N	N	N	N
21	20241227	131145	55	60.00	KOSDAQ		N	N	N	Y	60	N	15480	-420	5	-2.64	291369060	18670	67.46	15730	16060	15260	20650	11130	15900	15606.27	2.45	0	-291	17386	16642	16236	15492	15086	16440	15290	51	4750	500	11130	10	1	10254685	1587	22.11	1.20	12	0.18	700.00	12867.00	24950	20240130	-37.96	10180	20240805	52.06	24950	-37.96	20240130	10180	52.06	20240805	24950	-37.96	20240130	10180	52.06	20240805	1.41	N	294570	500	51 억	251164	N	N	N	N
22	20241227	121147	55	60.00	KOSDAQ		N	N	N	Y	60	N	15460	-440	5	-2.77	262290840	16778	60.62	15730	16060	15370	20650	11130	15900	15633.02	2.45	0	-79	17386	16642	16236	15492	15086	16440	15290	51	4750	500	11130	10	1	10254685	1585	22.09	1.20	12	0.16	700.00	12867.00	24950	20240130	-38.04	10180	20240805	51.87	24950	-38.04	20240130	10180	51.87	20240805	24950	-38.04	20240130	10180	51.87	20240805	1.41	N	294570	500	51 억	251164	N	N	N	N
23	20241227	111145	55	60.00	KOSDAQ		N	N	N	Y	60	N	15920	20	2	0.13	160111570	10187	36.81	15730	16060	15490	20650	11130	15900	15717.24	2.45	0	-351	17386	16642	16236	15492	15086	16440	15290	51	4750	500	11130	10	1	10254685	1633	22.74	1.24	12	0.10	700.00	12867.00	24950	20240130	-36.19	10180	20240805	56.39	24950	-36.19	20240130	10180	56.39	20240805	24950	-36.19	20240130	10180	56.39	20240805	1.41	N	294570	500	51 억	251164	N	N	N	N
24	20241227	101144	55	60.00	KOSDAQ		N	N	N	Y	60	N	15900	0	3	0.00	79352290	5054	18.26	15730	16060	15510	20650	11130	15900	15700.89	2.45	0	517	17386	16642	16236	15492	15086	16440	15290	51	4750	500	11130	10	1	10254685	1630	22.71	1.24	12	0.05	700.00	12867.00	24950	20240130	-36.27	10180	20240805	56.19	24950	-36.27	20240130	10180	56.19	20240805	24950	-36.27	20240130	10180	56.19	20240805	1.41	N	294570	500	51 억	251164	N	N	N	N
25	20241227	091149	55	60.00	KOSDAQ		N	N	N	Y	60	N	15680	-220	5	-1.38	21125970	1342	4.85	15730	15900	15660	20650	11130	15900	15742.15	2.45	0	13	17386	16642	16236	15492	15086	16440	15290	51	4750	500	11130	10	1	10254685	1608	22.40	1.22	12	0.01	700.00	12867.00	24950	20240130	-37.15	10180	20240805	54.03	24950	-37.15	20240130	10180	54.03	20240805	24950	-37.15	20240130	10180	54.03	20240805	1.41	N	294570	500	51 억	251164	N	N	N	N
26	20241226	161139	55	60.00	KOSDAQ		N	N	N	Y	60	N	15900	-790	5	-4.73	449536950	27568	64.00	16950	16980	15830	21650	11690	16690	16306.71	2.51	0	-7129	17510	17100	16610	16200	15710	17305	16405	51	4960	500	11680	10	1	10254685	1630	22.71	1.24	12	0.27	700.00	12867.00	24950	20240130	-36.27	10180	20240805	56.19	24950	-36.27	20240130	10180	56.19	20240805	24950	-36.27	20240130	10180	56.19	20240805	1.42	N	294570	500	51 억	257396	N	N	N	N
27	20241226	151137	55	60.00	KOSDAQ		N	N	N	Y	60	N	16000	-690	5	-4.13	425981070	26087	60.56	16950	16980	15830	21650	11690	16690	16329.25	2.51	0	-7096	17510	17100	16610	16200	15710	17305	16405	51	4960	500	11680	10	1	10254685	1641	22.86	1.24	12	0.25	700.00	12867.00	24950	20240130	-35.87	10180	20240805	57.17	24950	-35.87	20240130	10180	57.17	20240805	24950	-35.87	20240130	10180	57.17	20240805	1.42	N	294570	500	51 억	257396	N	N	N	N
28	20241226	141135	55	60.00	KOSDAQ		N	N	N	Y	60	N	16040	-650	5	-3.89	306807500	18634	43.26	16950	16980	15900	21650	11690	16690	16464.93	2.51	0	-6617	17510	17100	16610	16200	15710	17305	16405	51	4960	500	11680	10	1	10254685	1645	22.91	1.25	12	0.18	700.00	12867.00	24950	20240130	-35.71	10180	20240805	57.56	24950	-35.71	20240130	10180	57.56	20240805	24950	-35.71	20240130	10180	57.56	20240805	1.42	N	294570	500	51 억	257396	N	N	N	N
29	20241226	131137	55	60.00	KOSDAQ		N	N	N	Y	60	N	16570	-120	5	-0.72	170263480	10193	23.66	16950	16980	16530	21650	11690	16690	16703.96	2.51	0	-6592	17510	17100	16610	16200	15710	17305	16405	51	4960	500	11680	10	1	10254685	1699	23.67	1.29	12	0.10	700.00	12867.00	24950	20240130	-33.59	10180	20240805	62.77	24950	-33.59	20240130	10180	62.77	20240805	24950	-33.59	20240130	10180	62.77	20240805	1.42	N	294570	500	51 억	257396	N	N	N	N
30	20241226	121134	55	60.00	KOSDAQ		N	N	N	Y	60	N	16670	-20	5	-0.12	152343910	9112	21.15	16950	16980	16530	21650	11690	16690	16719.04	2.51	0	-5724	17510	17100	16610	16200	15710	17305	16405	51	4960	500	11680	10	1	10254685	1709	23.81	1.30	12	0.09	700.00	12867.00	24950	20240130	-33.19	10180	20240805	63.75	24950	-33.19	20240130	10180	63.75	20240805	24950	-33.19	20240130	10180	63.75	20240805	1.42	N	294570	500	51 억	257396	N	N	N	N
31	20241226	111133	55	60.00	KOSDAQ		N	N	N	Y	60	N	16590	-100	5	-0.60	145261950	8686	20.17	16950	16980	16530	21650	11690	16690	16723.69	2.51	0	-5408	17510	17100	16610	16200	15710	17305	16405	51	4960	500	11680	10	1	10254685	1701	23.70	1.29	12	0.08	700.00	12867.00	24950	20240130	-33.51	10180	20240805	62.97	24950	-33.51	20240130	10180	62.97	20240805	24950	-33.51	20240130	10180	62.97	20240805	1.42	N	294570	500	51 억	257396	N	N	N	N
32	20241226	101137	55	60.00	KOSDAQ		N	N	N	Y	60	N	16800	110	2	0.66	124330690	7430	17.25	16950	16980	16530	21650	11690	16690	16733.61	2.51	0	-4283	17510	17100	16610	16200	15710	17305	16405	51	4960	500	11680	10	1	10254685	1723	24.00	1.31	12	0.07	700.00	12867.00	24950	20240130	-32.67	10180	20240805	65.03	24950	-32.67	20240130	10180	65.03	20240805	24950	-32.67	20240130	10180	65.03	20240805	1.42	N	294570	500	51 억	257396	N	N	N	N
33	20241226	091138	55	60.00	KOSDAQ		N	N	N	Y	60	N	16650	-40	5	-0.24	37360740	2226	5.17	16950	16950	16550	21650	11690	16690	16783.80	2.51	0	-1929	17510	17100	16610	16200	15710	17305	16405	51	4960	500	11680	10	1	10254685	1707	23.79	1.29	12	0.02	700.00	12867.00	24950	20240130	-33.27	10180	20240805	63.56	24950	-33.27	20240130	10180	63.56	20240805	24950	-33.27	20240130	10180	63.56	20240805	1.42	N	294570	500	51 억	257396	N	N	N	N
34	20241224	161135	55	60.00	KOSDAQ		N	N	N	Y	60	N	16690	430	2	2.64	714598670	42983	161.65	16280	17020	16120	21100	11390	16260	16625.15	2.50	0	-215	17693	16976	16613	15896	15533	16795	15715	51	4840	500	11380	10	1	10254685	1712	23.84	1.30	12	0.42	700.00	12867.00	24950	20240130	-33.11	10180	20240805	63.95	24950	-33.11	20240130	10180	63.95	20240805	24950	-33.11	20240130	10180	63.95	20240805	1.45	N	294570	500	51 억	256820	N	N	N	N
35	20241224	151135	55	60.00	KOSDAQ		N	N	N	Y	60	N	16770	510	2	3.14	672799410	40464	152.18	16280	17020	16120	21100	11390	16260	16627.11	2.50	0	268	17693	16976	16613	15896	15533	16795	15715	51	4840	500	11380	10	1	10254685	1720	23.96	1.30	12	0.39	700.00	12867.00	24950	20240130	-32.79	10180	20240805	64.73	24950	-32.79	20240130	10180	64.73	20240805	24950	-32.79	20240130	10180	64.73	20240805	1.45	N	294570	500	51 억	256820	N	N	N	N
36	20241224	141132	55	60.00	KOSDAQ		N	N	N	Y	60	N	16610	350	2	2.15	553478840	33288	125.19	16280	17020	16120	21100	11390	16260	16626.98	2.50	0	2311	17693	16976	16613	15896	15533	16795	15715	51	4840	500	11380	10	1	10254685	1703	23.73	1.29	12	0.32	700.00	12867.00	24950	20240130	-33.43	10180	20240805	63.16	24950	-33.43	20240130	10180	63.16	20240805	24950	-33.43	20240130	10180	63.16	20240805	1.45	N	294570	500	51 억	256820	N	N	N	N
37	20241224	131133	55	60.00	KOSDAQ		N	N	N	Y	60	N	16790	530	2	3.26	371856320	22525	84.71	16280	16990	16120	21100	11390	16260	16508.60	2.50	0	-331	17693	16976	16613	15896	15533	16795	15715	51	4840	500	11380	10	1	10254685	1722	23.99	1.30	12	0.22	700.00	12867.00	24950	20240130	-32.71	10180	20240805	64.93	24950	-32.71	20240130	10180	64.93	20240805	24950	-32.71	20240130	10180	64.93	20240805	1.45	N	294570	500	51 억	256820	N	N	N	N
38	20241224	121135	55	60.00	KOSDAQ		N	N	N	Y	60	N	16260	0	3	0.00	178951370	10925	41.09	16280	16620	16120	21100	11390	16260	16379.99	2.50	0	-2622	17693	16976	16613	15896	15533	16795	15715	51	4840	500	11380	10	1	10254685	1667	23.23	1.26	12	0.11	700.00	12867.00	24950	20240130	-34.83	10180	20240805	59.72	24950	-34.83	20240130	10180	59.72	20240805	24950	-34.83	20240130	10180	59.72	20240805	1.45	N	294570	500	51 억	256820	N	N	N	N
39	20241224	111135	55	60.00	KOSDAQ		N	N	N	Y	60	N	16250	-10	5	-0.06	166603170	10166	38.23	16280	16620	16120	21100	11390	16260	16388.27	2.50	0	-2074	17693	16976	16613	15896	15533	16795	15715	51	4840	500	11380	10	1	10254685	1666	23.21	1.26	12	0.10	700.00	12867.00	24950	20240130	-34.87	10180	20240805	59.63	24950	-34.87	20240130	10180	59.63	20240805	24950	-34.87	20240130	10180	59.63	20240805	1.45	N	294570	500	51 억	256820	N	N	N	N
40	20241224	101133	55	60.00	KOSDAQ		N	N	N	Y	60	N	16330	70	2	0.43	122965900	7474	28.11	16280	16620	16260	21100	11390	16260	16452.49	2.50	0	-2164	17693	16976	16613	15896	15533	16795	15715	51	4840	500	11380	10	1	10254685	1675	23.33	1.27	12	0.07	700.00	12867.00	24950	20240130	-34.55	10180	20240805	60.41	24950	-34.55	20240130	10180	60.41	20240805	24950	-34.55	20240130	10180	60.41	20240805	1.45	N	294570	500	51 억	256820	N	N	N	N
41	20241224	091140	55	60.00	KOSDAQ		N	N	N	Y	60	N	16420	160	2	0.98	11220310	686	2.58	16280	16490	16280	21100	11390	16260	16356.14	2.50	0	-214	17693	16976	16613	15896	15533	16795	15715	51	4840	500	11380	10	1	10254685	1684	23.46	1.28	12	0.01	700.00	12867.00	24950	20240130	-34.19	10180	20240805	61.30	24950	-34.19	20240130	10180	61.30	20240805	24950	-34.19	20240130	10180	61.30	20240805	1.45	N	294570	500	51 억	256820	N	N	N	N
42	20241223	161125	55	60.00	KOSDAQ		N	N	N	Y	60	N	16260	-820	5	-4.80	436601200	26351	64.23	17330	17330	16250	22200	11960	17080	16569.65	2.56	0	-5699	17773	17426	17013	16666	16253	17220	16460	51	5120	500	11950	10	1	10254685	1667	23.23	1.26	12	0.26	700.00	12867.00	24950	20240130	-34.83	10180	20240805	59.72	24950	-34.83	20240130	10180	59.72	20240805	24950	-34.83	20240130	10180	59.72	20240805	1.49	N	294570	500	51 억	262444	N	N	N	N
43	20241223	151130	55	60.00	KOSDAQ		N	N	N	Y	60	N	16290	-790	5	-4.63	393067980	23675	57.71	17330	17330	16280	22200	11960	17080	16602.66	2.56	0	-5675	17773	17426	17013	16666	16253	17220	16460	51	5120	500	11950	10	1	10254685	1670	23.27	1.27	12	0.23	700.00	12867.00	24950	20240130	-34.71	10180	20240805	60.02	24950	-34.71	20240130	10180	60.02	20240805	24950	-34.71	20240130	10180	60.02	20240805	1.49	N	294570	500	51 억	262444	N	N	N	N
44	20241223	141125	55	60.00	KOSDAQ		N	N	N	Y	60	N	16420	-660	5	-3.86	311522140	18686	45.55	17330	17330	16310	22200	11960	17080	16671.42	2.56	0	-3375	17773	17426	17013	16666	16253	17220	16460	51	5120	500	11950	10	1	10254685	1684	23.46	1.28	12	0.18	700.00	12867.00	24950	20240130	-34.19	10180	20240805	61.30	24950	-34.19	20240130	10180	61.30	20240805	24950	-34.19	20240130	10180	61.30	20240805	1.49	N	294570	500	51 억	262444	N	N	N	N
45	20241223	131125	55	60.00	KOSDAQ		N	N	N	Y	60	N	16450	-630	5	-3.69	292837890	17547	42.77	17330	17330	16310	22200	11960	17080	16688.77	2.56	0	-3313	17773	17426	17013	16666	16253	17220	16460	51	5120	500	11950	10	1	10254685	1687	23.50	1.28	12	0.17	700.00	12867.00	24950	20240130	-34.07	10180	20240805	61.59	24950	-34.07	20240130	10180	61.59	20240805	24950	-34.07	20240130	10180	61.59	20240805	1.49	N	294570	500	51 억	262444	N	N	N	N
46	20241223	121128	55	60.00	KOSDAQ		N	N	N	Y	60	N	16520	-560	5	-3.28	279304050	16725	40.77	17330	17330	16310	22200	11960	17080	16699.79	2.56	0	-2899	17773	17426	17013	16666	16253	17220	16460	51	5120	500	11950	10	1	10254685	1694	23.60	1.28	12	0.16	700.00	12867.00	24950	20240130	-33.79	10180	20240805	62.28	24950	-33.79	20240130	10180	62.28	20240805	24950	-33.79	20240130	10180	62.28	20240805	1.49	N	294570	500	51 억	262444	N	N	N	N
47	20241223	111124	55	60.00	KOSDAQ		N	N	N	Y	60	N	16570	-510	5	-2.99	224832240	13413	32.70	17330	17330	16400	22200	11960	17080	16762.26	2.56	0	-2171	17773	17426	17013	16666	16253	17220	16460	51	5120	500	11950	10	1	10254685	1699	23.67	1.29	12	0.13	700.00	12867.00	24950	20240130	-33.59	10180	20240805	62.77	24950	-33.59	20240130	10180	62.77	20240805	24950	-33.59	20240130	10180	62.77	20240805	1.49	N	294570	500	51 억	262444	N	N	N	N
48	20241223	101118	55	60.00	KOSDAQ		N	N	N	Y	60	N	16760	-320	5	-1.87	114598500	6772	16.51	17330	17330	16740	22200	11960	17080	16922.40	2.56	0	-2196	17773	17426	17013	16666	16253	17220	16460	51	5120	500	11950	10	1	10254685	1719	23.94	1.30	12	0.07	700.00	12867.00	24950	20240130	-32.83	10180	20240805	64.64	24950	-32.83	20240130	10180	64.64	20240805	24950	-32.83	20240130	10180	64.64	20240805	1.49	N	294570	500	51 억	262444	N	N	N	N
49	20241223	091124	55	60.00	KOSDAQ		N	N	N	Y	60	N	17090	10	2	0.06	30371420	1774	4.32	17330	17330	17000	22200	11960	17080	17120.30	2.56	0	-1149	17773	17426	17013	16666	16253	17220	16460	51	5120	500	11950	10	1	10254685	1753	24.41	1.33	12	0.02	700.00	12867.00	24950	20240130	-31.50	10180	20240805	67.88	24950	-31.50	20240130	10180	67.88	20240805	24950	-31.50	20240130	10180	67.88	20240805	1.49	N	294570	500	51 억	262444	N	N	N	N
50	20241220	161119	55	60.00	KOSDAQ		N	N	N	Y	60	N	17080	170	2	1.01	695488710	41024	103.25	17170	17360	16600	21950	11840	16910	16953.21	2.63	0	-7369	17703	17306	17103	16706	16503	17205	16605	51	5040	500	11830	10	1	10254685	1752	24.40	1.33	12	0.40	700.00	12867.00	24950	20240130	-31.54	10180	20240805	67.78	24950	-31.54	20240130	10180	67.78	20240805	24950	-31.54	20240130	10180	67.78	20240805	1.45	N	294570	500	51 억	269862	N	N	N	N
51	20241220	151122	55	60.00	KOSDAQ		N	N	N	Y	60	N	17110	200	2	1.18	670527960	39558	99.56	17170	17360	16600	21950	11840	16910	16950.50	2.63	0	-7070	17703	17306	17103	16706	16503	17205	16605	51	5040	500	11830	10	1	10254685	1755	24.44	1.33	12	0.39	700.00	12867.00	24950	20240130	-31.42	10180	20240805	68.07	24950	-31.42	20240130	10180	68.07	20240805	24950	-31.42	20240130	10180	68.07	20240805	1.45	N	294570	500	51 억	269862	N	N	N	N
52	20241220	141119	55	60.00	KOSDAQ		N	N	N	Y	60	N	17200	290	2	1.71	620280510	36607	92.14	17170	17360	16600	21950	11840	16910	16944.31	2.63	0	-5884	17703	17306	17103	16706	16503	17205	16605	51	5040	500	11830	10	1	10254685	1764	24.57	1.34	12	0.36	700.00	12867.00	24950	20240130	-31.06	10180	20240805	68.96	24950	-31.06	20240130	10180	68.96	20240805	24950	-31.06	20240130	10180	68.96	20240805	1.45	N	294570	500	51 억	269862	N	N	N	N
53	20241220	131118	55	60.00	KOSDAQ		N	N	N	Y	60	N	17210	300	2	1.77	545429580	32226	81.11	17170	17360	16600	21950	11840	16910	16925.14	2.63	0	-4881	17703	17306	17103	16706	16503	17205	16605	51	5040	500	11830	10	1	10254685	1765	24.59	1.34	12	0.31	700.00	12867.00	24950	20240130	-31.02	10180	20240805	69.06	24950	-31.02	20240130	10180	69.06	20240805	24950	-31.02	20240130	10180	69.06	20240805	1.45	N	294570	500	51 억	269862	N	N	N	N
54	20241220	121118	55	60.00	KOSDAQ		N	N	N	Y	60	N	17240	330	2	1.95	461129910	27264	68.62	17170	17360	16600	21950	11840	16910	16913.51	2.63	0	-4323	17703	17306	17103	16706	16503	17205	16605	51	5040	500	11830	10	1	10254685	1768	24.63	1.34	12	0.27	700.00	12867.00	24950	20240130	-30.90	10180	20240805	69.35	24950	-30.90	20240130	10180	69.35	20240805	24950	-30.90	20240130	10180	69.35	20240805	1.45	N	294570	500	51 억	269862	N	N	N	N
55	20241220	111117	55	60.00	KOSDAQ		N	N	N	Y	60	N	16650	-260	5	-1.54	230916550	13706	34.50	17170	17360	16610	21950	11840	16910	16847.84	2.63	0	261	17703	17306	17103	16706	16503	17205	16605	51	5040	500	11830	10	1	10254685	1707	23.79	1.29	12	0.13	700.00	12867.00	24950	20240130	-33.27	10180	20240805	63.56	24950	-33.27	20240130	10180	63.56	20240805	24950	-33.27	20240130	10180	63.56	20240805	1.45	N	294570	500	51 억	269862	N	N	N	N
56	20241220	101118	55	60.00	KOSDAQ		N	N	N	Y	60	N	17230	320	2	1.89	172184150	10201	25.68	17170	17360	16620	21950	11840	16910	16879.14	2.63	0	1289	17703	17306	17103	16706	16503	17205	16605	51	5040	500	11830	10	1	10254685	1767	24.61	1.34	12	0.10	700.00	12867.00	24950	20240130	-30.94	10180	20240805	69.25	24950	-30.94	20240130	10180	69.25	20240805	24950	-30.94	20240130	10180	69.25	20240805	1.45	N	294570	500	51 억	269862	N	N	N	N
57	20241220	091120	55	60.00	KOSDAQ		N	N	N	Y	60	N	16810	-100	5	-0.59	50229670	2933	7.38	17170	17360	16810	21950	11840	16910	17125.70	2.63	0	-1049	17703	17306	17103	16706	16503	17205	16605	51	5040	500	11830	10	1	10254685	1724	24.01	1.31	12	0.03	700.00	12867.00	24950	20240130	-32.63	10180	20240805	65.13	24950	-32.63	20240130	10180	65.13	20240805	24950	-32.63	20240130	10180	65.13	20240805	1.45	N	294570	500	51 억	269862	N	N	N	N
58	20241219	161115	55	60.00	KOSDAQ		N	N	N	Y	60	N	16910	-600	5	-3.43	678788850	39599	72.36	17010	17500	16900	22750	12260	17510	17142.93	2.59	0	3896	18296	17902	17586	17192	16876	17745	17035	51	5240	500	12250	10	1	10254685	1734	24.16	1.31	12	0.39	700.00	12867.00	24950	20240130	-32.22	10180	20240805	66.11	24950	-32.22	20240130	10180	66.11	20240805	24950	-32.22	20240130	10180	66.11	20240805	1.50	N	294570	500	51 억	265898	N	N	N	N
59	20241219	151114	55	60.00	KOSDAQ		N	N	N	Y	60	N	17120	-390	5	-2.23	640258280	37323	68.20	17010	17500	16900	22750	12260	17510	17154.52	2.59	0	3808	18296	17902	17586	17192	16876	17745	17035	51	5240	500	12250	10	1	10254685	1756	24.46	1.33	12	0.36	700.00	12867.00	24950	20240130	-31.38	10180	20240805	68.17	24950	-31.38	20240130	10180	68.17	20240805	24950	-31.38	20240130	10180	68.17	20240805	1.50	N	294570	500	51 억	265898	N	N	N	N
60	20241219	141116	55	60.00	KOSDAQ		N	N	N	Y	60	N	17350	-160	5	-0.91	485723100	28236	51.60	17010	17500	16910	22750	12260	17510	17202.26	2.59	0	1649	18296	17902	17586	17192	16876	17745	17035	51	5240	500	12250	10	1	10254685	1779	24.79	1.35	12	0.28	700.00	12867.00	24950	20240130	-30.46	10180	20240805	70.43	24950	-30.46	20240130	10180	70.43	20240805	24950	-30.46	20240130	10180	70.43	20240805	1.50	N	294570	500	51 억	265898	N	N	N	N
61	20241219	131114	55	60.00	KOSDAQ		N	N	N	Y	60	N	17260	-250	5	-1.43	415638330	24176	44.18	17010	17500	16910	22750	12260	17510	17192.19	2.59	0	2489	18296	17902	17586	17192	16876	17745	17035	51	5240	500	12250	10	1	10254685	1770	24.66	1.34	12	0.24	700.00	12867.00	24950	20240130	-30.82	10180	20240805	69.55	24950	-30.82	20240130	10180	69.55	20240805	24950	-30.82	20240130	10180	69.55	20240805	1.50	N	294570	500	51 억	265898	N	N	N	N
62	20241219	121117	55	60.00	KOSDAQ		N	N	N	Y	60	N	17180	-330	5	-1.88	339906410	19748	36.09	17010	17500	16910	22750	12260	17510	17212.19	2.59	0	908	18296	17902	17586	17192	16876	17745	17035	51	5240	500	12250	10	1	10254685	1762	24.54	1.34	12	0.19	700.00	12867.00	24950	20240130	-31.14	10180	20240805	68.76	24950	-31.14	20240130	10180	68.76	20240805	24950	-31.14	20240130	10180	68.76	20240805	1.50	N	294570	500	51 억	265898	N	N	N	N
63	20241219	111112	55	60.00	KOSDAQ		N	N	N	Y	60	N	17280	-230	5	-1.31	286158330	16616	30.36	17010	17500	16910	22750	12260	17510	17221.85	2.59	0	630	18296	17902	17586	17192	16876	17745	17035	51	5240	500	12250	10	1	10254685	1772	24.69	1.34	12	0.16	700.00	12867.00	24950	20240130	-30.74	10180	20240805	69.74	24950	-30.74	20240130	10180	69.74	20240805	24950	-30.74	20240130	10180	69.74	20240805	1.50	N	294570	500	51 억	265898	N	N	N	N
64	20241219	101106	55	60.00	KOSDAQ		N	N	N	Y	60	N	17430	-80	5	-0.46	212616360	12373	22.61	17010	17500	16910	22750	12260	17510	17183.90	2.59	0	1342	18296	17902	17586	17192	16876	17745	17035	51	5240	500	12250	10	1	10254685	1787	24.90	1.35	12	0.12	700.00	12867.00	24950	20240130	-30.14	10180	20240805	71.22	24950	-30.14	20240130	10180	71.22	20240805	24950	-30.14	20240130	10180	71.22	20240805	1.50	N	294570	500	51 억	265898	N	N	N	N
65	20241219	091117	55	60.00	KOSDAQ		N	N	N	Y	60	N	17180	-330	5	-1.88	110059700	6445	11.78	17010	17500	16910	22750	12260	17510	17076.76	2.59	0	816	18296	17902	17586	17192	16876	17745	17035	51	5240	500	12250	10	1	10254685	1762	24.54	1.34	12	0.06	700.00	12867.00	24950	20240130	-31.14	10180	20240805	68.76	24950	-31.14	20240130	10180	68.76	20240805	24950	-31.14	20240130	10180	68.76	20240805	1.50	N	294570	500	51 억	265898	N	N	N	N
66	20241218	161110	55	60.00	KOSDAQ		N	N	N	Y	60	N	17510	-280	5	-1.57	938685040	53469	23.22	17630	17980	17270	23100	12460	17790	17555.70	2.67	0	-7375	20110	18950	18210	17050	16310	18580	16680	51	5310	500	12450	10	1	10254685	1796	25.01	1.36	12	0.52	700.00	12867.00	24950	20240130	-29.82	10180	20240805	72.00	24950	-29.82	20240130	10180	72.00	20240805	24950	-29.82	20240130	10180	72.00	20240805	1.07	N	294570	500	51 억	273330	N	N	N	N
67	20241218	151115	55	60.00	KOSDAQ		N	N	N	Y	60	N	17750	-40	5	-0.22	886861910	50529	21.95	17630	17980	17270	23100	12460	17790	17551.54	2.67	0	-6704	20110	18950	18210	17050	16310	18580	16680	51	5310	500	12450	10	1	10254685	1820	25.36	1.38	12	0.49	700.00	12867.00	24950	20240130	-28.86	10180	20240805	74.36	24950	-28.86	20240130	10180	74.36	20240805	24950	-28.86	20240130	10180	74.36	20240805	1.07	N	294570	500	51 억	273330	N	N	N	N
68	20241218	141112	55	60.00	KOSDAQ		N	N	N	Y	60	N	17650	-140	5	-0.79	776380150	44303	19.24	17630	17980	17270	23100	12460	17790	17524.32	2.67	0	-5508	20110	18950	18210	17050	16310	18580	16680	51	5310	500	12450	10	1	10254685	1810	25.21	1.37	12	0.43	700.00	12867.00	24950	20240130	-29.26	10180	20240805	73.38	24950	-29.26	20240130	10180	73.38	20240805	24950	-29.26	20240130	10180	73.38	20240805	1.07	N	294570	500	51 억	273330	N	N	N	N
69	20241218	131114	55	60.00	KOSDAQ		N	N	N	Y	60	N	17370	-420	5	-2.36	679822530	38779	16.84	17630	17980	17290	23100	12460	17790	17530.69	2.67	0	-3678	20110	18950	18210	17050	16310	18580	16680	51	5310	500	12450	10	1	10254685	1781	24.81	1.35	12	0.38	700.00	12867.00	24950	20240130	-30.38	10180	20240805	70.63	24950	-30.38	20240130	10180	70.63	20240805	24950	-30.38	20240130	10180	70.63	20240805	1.07	N	294570	500	51 억	273330	N	N	N	N
70	20241218	121106	55	60.00	KOSDAQ		N	N	N	Y	60	N	17340	-450	5	-2.53	634733500	36175	15.71	17630	17980	17300	23100	12460	17790	17546.19	2.67	0	-3614	20110	18950	18210	17050	16310	18580	16680	51	5310	500	12450	10	1	10254685	1778	24.77	1.35	12	0.35	700.00	12867.00	24950	20240130	-30.50	10180	20240805	70.33	24950	-30.50	20240130	10180	70.33	20240805	24950	-30.50	20240130	10180	70.33	20240805	1.07	N	294570	500	51 억	273330	N	N	N	N
71	20241218	111110	55	60.00	KOSDAQ		N	N	N	Y	60	N	17340	-450	5	-2.53	601544270	34262	14.88	17630	17980	17300	23100	12460	17790	17557.18	2.67	0	-3700	20110	18950	18210	17050	16310	18580	16680	51	5310	500	12450	10	1	10254685	1778	24.77	1.35	12	0.33	700.00	12867.00	24950	20240130	-30.50	10180	20240805	70.33	24950	-30.50	20240130	10180	70.33	20240805	24950	-30.50	20240130	10180	70.33	20240805	1.07	N	294570	500	51 억	273330	N	N	N	N
72	20241218	101113	55	60.00	KOSDAQ		N	N	N	Y	60	N	17570	-220	5	-1.24	455483400	25859	11.23	17630	17980	17310	23100	12460	17790	17614.12	2.67	0	-5768	20110	18950	18210	17050	16310	18580	16680	51	5310	500	12450	10	1	10254685	1802	25.10	1.37	12	0.25	700.00	12867.00	24950	20240130	-29.58	10180	20240805	72.59	24950	-29.58	20240130	10180	72.59	20240805	24950	-29.58	20240130	10180	72.59	20240805	1.07	N	294570	500	51 억	273330	N	N	N	N
73	20241218	091116	55	60.00	KOSDAQ		N	N	N	Y	60	N	17710	-80	5	-0.45	238344980	13509	5.87	17630	17980	17310	23100	12460	17790	17643.42	2.67	0	-1835	20110	18950	18210	17050	16310	18580	16680	51	5310	500	12450	10	1	10254685	1816	25.30	1.38	12	0.13	700.00	12867.00	24950	20240130	-29.02	10180	20240805	73.97	24950	-29.02	20240130	10180	73.97	20240805	24950	-29.02	20240130	10180	73.97	20240805	1.07	N	294570	500	51 억	273330	N	N	N	N
74	20241217	161108	55	60.00	KOSDAQ		N	N	N	Y	60	N	17790	-280	5	-1.55	4205631640	228401	53.98	18200	19370	17470	23450	12650	18070	18413.83	2.58	0	8347	20056	19062	18196	17202	16336	19560	17700	51	5380	500	12640	10	1	10254685	1824	25.41	1.38	12	2.23	700.00	12867.00	24950	20240130	-28.70	10180	20240805	74.75	24950	-28.70	20240130	10180	74.75	20240805	24950	-28.70	20240130	10180	74.75	20240805	1.01	N	294570	500	51 억	264160	N	N	N	N
75	20241217	151112	55	60.00	KOSDAQ		N	N	N	Y	60	N	17800	-270	5	-1.49	4132262890	224252	53.00	18200	19370	17470	23450	12650	18070	18426.87	2.58	0	9101	20056	19062	18196	17202	16336	19560	17700	51	5380	500	12640	10	1	10254685	1825	25.43	1.38	12	2.19	700.00	12867.00	24950	20240130	-28.66	10180	20240805	74.85	24950	-28.66	20240130	10180	74.85	20240805	24950	-28.66	20240130	10180	74.85	20240805	1.01	N	294570	500	51 억	264160	N	N	N	N
76	20241217	141103	55	60.00	KOSDAQ		N	N	N	Y	60	N	17720	-350	5	-1.94	3856995300	208806	49.35	18200	19370	17470	23450	12650	18070	18471.67	2.58	0	11979	20056	19062	18196	17202	16336	19560	17700	51	5380	500	12640	10	1	10254685	1817	25.31	1.38	12	2.04	700.00	12867.00	24950	20240130	-28.98	10180	20240805	74.07	24950	-28.98	20240130	10180	74.07	20240805	24950	-28.98	20240130	10180	74.07	20240805	1.01	N	294570	500	51 억	264160	N	N	N	N
77	20241217	131059	55	60.00	KOSDAQ		N	N	N	Y	60	N	17580	-490	5	-2.71	3682019710	198905	47.01	18200	19370	17470	23450	12650	18070	18511.45	2.58	0	14221	20056	19062	18196	17202	16336	19560	17700	51	5380	500	12640	10	1	10254685	1803	25.11	1.37	12	1.94	700.00	12867.00	24950	20240130	-29.54	10180	20240805	72.69	24950	-29.54	20240130	10180	72.69	20240805	24950	-29.54	20240130	10180	72.69	20240805	1.01	N	294570	500	51 억	264160	N	N	N	N
78	20241217	121032	55	60.00	KOSDAQ		N	N	N	Y	60	N	17780	-290	5	-1.60	3533178180	190431	45.01	18200	19370	17500	23450	12650	18070	18553.59	2.58	0	14304	20056	19062	18196	17202	16336	19560	17700	51	5380	500	12640	10	1	10254685	1823	25.40	1.38	12	1.86	700.00	12867.00	24950	20240130	-28.74	10180	20240805	74.66	24950	-28.74	20240130	10180	74.66	20240805	24950	-28.74	20240130	10180	74.66	20240805	1.01	N	294570	500	51 억	264160	N	N	N	N
79	20241217	111047	55	60.00	KOSDAQ		N	N	N	Y	60	N	17770	-300	5	-1.66	3314529930	178021	42.07	18200	19370	17650	23450	12650	18070	18618.76	2.58	0	15604	20056	19062	18196	17202	16336	19560	17700	51	5380	500	12640	10	1	10254685	1822	25.39	1.38	12	1.74	700.00	12867.00	24950	20240130	-28.78	10180	20240805	74.56	24950	-28.78	20240130	10180	74.56	20240805	24950	-28.78	20240130	10180	74.56	20240805	1.01	N	294570	500	51 억	264160	N	N	N	N
80	20241217	101053	55	60.00	KOSDAQ		N	N	N	Y	60	N	17990	-80	5	-0.44	3005107590	160692	37.98	18200	19370	17660	23450	12650	18070	18701.04	2.58	0	20031	20056	19062	18196	17202	16336	19560	17700	51	5380	500	12640	10	1	10254685	1845	25.70	1.40	12	1.57	700.00	12867.00	24950	20240130	-27.90	10180	20240805	76.72	24950	-27.90	20240130	10180	76.72	20240805	24950	-27.90	20240130	10180	76.72	20240805	1.01	N	294570	500	51 억	264160	N	N	N	N
81	20241217	091110	55	60.00	KOSDAQ		N	N	N	Y	60	N	19000	930	2	5.15	1735509350	91649	21.66	18200	19370	18150	23450	12650	18070	18936.48	2.58	0	17972	20056	19062	18196	17202	16336	19560	17700	51	5380	500	12640	10	1	10254685	1948	27.14	1.48	12	0.89	700.00	12867.00	24950	20240130	-23.85	10180	20240805	86.64	24950	-23.85	20240130	10180	86.64	20240805	24950	-23.85	20240130	10180	86.64	20240805	1.01	N	294570	500	51 억	264160	N	N	N	N
82	20241216	161100	55	60.00	KOSDAQ		N	N	N	Y	60	N	18070	1740	2	10.66	7653135480	419581	524.71	17450	19190	17330	21200	11440	16330	18240.21	2.66	0	-9213	17210	16770	16340	15900	15470	16990	16120	51	4870	500	11430	10	1	10254685	1853	25.81	1.40	12	4.09	700.00	12867.00	24950	20240130	-27.58	10180	20240805	77.50	24950	-27.58	20240130	10180	77.50	20240805	24950	-27.58	20240130	10180	77.50	20240805	0.98	N	294570	500	51 억	272615	N	N	N	N
83	20241216	151110	55	60.00	KOSDAQ		N	N	N	Y	60	N	18050	1720	2	10.53	7508119840	411555	514.68	17450	19190	17330	21200	11440	16330	18243.30	2.66	0	-9239	17210	16770	16340	15900	15470	16990	16120	51	4870	500	11430	10	1	10254685	1851	25.79	1.40	12	4.01	700.00	12867.00	24950	20240130	-27.66	10180	20240805	77.31	24950	-27.66	20240130	10180	77.31	20240805	24950	-27.66	20240130	10180	77.31	20240805	0.98	N	294570	500	51 억	272615	N	N	N	N
84	20241216	141108	55	60.00	KOSDAQ		N	N	N	Y	60	N	17730	1400	2	8.57	7194553080	394186	492.95	17450	19190	17330	21200	11440	16330	18251.67	2.66	0	-6949	17210	16770	16340	15900	15470	16990	16120	51	4870	500	11430	10	1	10254685	1818	25.33	1.38	12	3.84	700.00	12867.00	24950	20240130	-28.94	10180	20240805	74.17	24950	-28.94	20240130	10180	74.17	20240805	24950	-28.94	20240130	10180	74.17	20240805	0.98	N	294570	500	51 억	272615	N	N	N	N
85	20241216	131110	55	60.00	KOSDAQ		N	N	N	Y	60	N	18110	1780	2	10.90	6638095970	363078	454.05	17450	19190	17330	21200	11440	16330	18282.84	2.66	0	-2475	17210	16770	16340	15900	15470	16990	16120	51	4870	500	11430	10	1	10254685	1857	25.87	1.41	12	3.54	700.00	12867.00	24950	20240130	-27.41	10180	20240805	77.90	24950	-27.41	20240130	10180	77.90	20240805	24950	-27.41	20240130	10180	77.90	20240805	0.98	N	294570	500	51 억	272615	N	N	N	N
86	20241216	121108	55	60.00	KOSDAQ		N	N	N	Y	60	N	18240	1910	2	11.70	6412092560	350646	438.50	17450	19190	17330	21200	11440	16330	18286.51	2.66	0	-2020	17210	16770	16340	15900	15470	16990	16120	51	4870	500	11430	10	1	10254685	1870	26.06	1.42	12	3.42	700.00	12867.00	24950	20240130	-26.89	10180	20240805	79.17	24950	-26.89	20240130	10180	79.17	20240805	24950	-26.89	20240130	10180	79.17	20240805	0.98	N	294570	500	51 억	272615	N	N	N	N
87	20241216	111108	55	60.00	KOSDAQ		N	N	N	Y	60	N	18190	1860	2	11.39	4883087670	268140	335.33	17450	19190	17330	21200	11440	16330	18210.96	2.66	0	3242	17210	16770	16340	15900	15470	16990	16120	51	4870	500	11430	10	1	10254685	1865	25.99	1.41	12	2.61	700.00	12867.00	24950	20240130	-27.09	10180	20240805	78.68	24950	-27.09	20240130	10180	78.68	20240805	24950	-27.09	20240130	10180	78.68	20240805	0.98	N	294570	500	51 억	272615	N	N	N	N
88	20241216	101109	55	60.00	KOSDAQ		N	N	N	Y	60	N	18060	1730	2	10.59	4454859900	244578	305.86	17450	19190	17330	21200	11440	16330	18214.48	2.66	0	-1947	17210	16770	16340	15900	15470	16990	16120	51	4870	500	11430	10	1	10254685	1852	25.80	1.40	12	2.39	700.00	12867.00	24950	20240130	-27.62	10180	20240805	77.41	24950	-27.62	20240130	10180	77.41	20240805	24950	-27.62	20240130	10180	77.41	20240805	0.98	N	294570	500	51 억	272615	N	N	N	N
89	20241216	091109	55	60.00	KOSDAQ		N	N	N	Y	60	N	17970	1640	2	10.04	2826591480	154674	193.43	17450	19190	17330	21200	11440	16330	18274.51	2.66	0	-7142	17210	16770	16340	15900	15470	16990	16120	51	4870	500	11430	10	1	10254685	1843	25.67	1.40	12	1.51	700.00	12867.00	24950	20240130	-27.98	10180	20240805	76.52	24950	-27.98	20240130	10180	76.52	20240805	24950	-27.98	20240130	10180	76.52	20240805	0.98	N	294570	500	51 억	272615	N	N	N	N
90	20241213	161100	55	60.00	KOSDAQ		N	N	N	Y	60	N	16330	470	2	2.96	1310768280	79614	133.81	16000	16780	15910	20600	11110	15860	16464.10	2.74	0	-8735	16886	16372	16116	15602	15346	16245	15475	51	4740	500	11100	10	1	10254685	1675	23.33	1.27	12	0.78	700.00	12867.00	24950	20240130	-34.55	10180	20240805	60.41	24950	-34.55	20240130	10180	60.41	20240805	24950	-34.55	20240130	10180	60.41	20240805	0.97	N	294570	500	51 억	281380	N	N	N	N
91	20241213	151106	55	60.00	KOSDAQ		N	N	N	Y	60	N	16320	460	2	2.90	1284138790	77983	131.07	16000	16780	15910	20600	11110	15860	16466.91	2.74	0	-8364	16886	16372	16116	15602	15346	16245	15475	51	4740	500	11100	10	1	10254685	1674	23.31	1.27	12	0.76	700.00	12867.00	24950	20240130	-34.59	10180	20240805	60.31	24950	-34.59	20240130	10180	60.31	20240805	24950	-34.59	20240130	10180	60.31	20240805	0.97	N	294570	500	51 억	281380	N	N	N	N
92	20241213	141106	55	60.00	KOSDAQ		N	N	N	Y	60	N	16180	320	2	2.02	1176831430	71388	119.99	16000	16780	15910	20600	11110	15860	16485.00	2.74	0	-10083	16886	16372	16116	15602	15346	16245	15475	51	4740	500	11100	10	1	10254685	1659	23.11	1.26	12	0.70	700.00	12867.00	24950	20240130	-35.15	10180	20240805	58.94	24950	-35.15	20240130	10180	58.94	20240805	24950	-35.15	20240130	10180	58.94	20240805	0.97	N	294570	500	51 억	281380	N	N	N	N
93	20241213	131107	55	60.00	KOSDAQ		N	N	N	Y	60	N	16610	750	2	4.73	758071220	46009	77.33	16000	16780	15910	20600	11110	15860	16476.59	2.74	0	-9826	16886	16372	16116	15602	15346	16245	15475	51	4740	500	11100	10	1	10254685	1703	23.73	1.29	12	0.45	700.00	12867.00	24950	20240130	-33.43	10180	20240805	63.16	24950	-33.43	20240130	10180	63.16	20240805	24950	-33.43	20240130	10180	63.16	20240805	0.97	N	294570	500	51 억	281380	N	N	N	N
94	20241213	121106	55	60.00	KOSDAQ		N	N	N	Y	60	N	16600	740	2	4.67	570897590	34729	58.37	16000	16780	15910	20600	11110	15860	16438.64	2.74	0	-6662	16886	16372	16116	15602	15346	16245	15475	51	4740	500	11100	10	1	10254685	1702	23.71	1.29	12	0.34	700.00	12867.00	24950	20240130	-33.47	10180	20240805	63.06	24950	-33.47	20240130	10180	63.06	20240805	24950	-33.47	20240130	10180	63.06	20240805	0.97	N	294570	500	51 억	281380	N	N	N	N
95	20241213	111105	55	60.00	KOSDAQ		N	N	N	Y	60	N	16120	260	2	1.64	109814700	6848	11.51	16000	16170	15910	20600	11110	15860	16036.03	2.74	0	449	16886	16372	16116	15602	15346	16245	15475	51	4740	500	11100	10	1	10254685	1653	23.03	1.25	12	0.07	700.00	12867.00	24950	20240130	-35.39	10180	20240805	58.35	24950	-35.39	20240130	10180	58.35	20240805	24950	-35.39	20240130	10180	58.35	20240805	0.97	N	294570	500	51 억	281380	N	N	N	N
96	20241213	101057	55	60.00	KOSDAQ		N	N	N	Y	60	N	15980	120	2	0.76	74923380	4679	7.86	16000	16170	15910	20600	11110	15860	16012.69	2.74	0	924	16886	16372	16116	15602	15346	16245	15475	51	4740	500	11100	10	1	10254685	1639	22.83	1.24	12	0.05	700.00	12867.00	24950	20240130	-35.95	10180	20240805	56.97	24950	-35.95	20240130	10180	56.97	20240805	24950	-35.95	20240130	10180	56.97	20240805	0.97	N	294570	500	51 억	281380	N	N	N	N
97	20241213	091101	55	60.00	KOSDAQ		N	N	N	Y	60	N	16100	240	2	1.51	15814380	990	1.66	16000	16100	15910	20600	11110	15860	15974.12	2.74	0	643	16886	16372	16116	15602	15346	16245	15475	51	4740	500	11100	10	1	10254685	1651	23.00	1.25	12	0.01	700.00	12867.00	24950	20240130	-35.47	10180	20240805	58.15	24950	-35.47	20240130	10180	58.15	20240805	24950	-35.47	20240130	10180	58.15	20240805	0.97	N	294570	500	51 억	281380	N	N	N	N
98	20241212	161105	55	60.00	KOSDAQ		N	N	N	Y	60	N	15860	-430	5	-2.64	964248120	59369	48.42	16590	16630	15860	21150	11410	16290	16242.10	2.91	0	-17507	17943	17116	15763	14936	13583	17530	15350	51	4860	500	11400	10	1	10254685	1626	22.66	1.23	12	0.58	700.00	12867.00	24950	20240130	-36.43	10180	20240805	55.80	24950	-36.43	20240130	10180	55.80	20240805	24950	-36.43	20240130	10180	55.80	20240805	1.01	N	294570	500	51 억	298661	N	N	N	N
99	20241212	151059	55	60.00	KOSDAQ		N	N	N	Y	60	N	16040	-250	5	-1.53	948568400	58383	47.62	16590	16630	15900	21150	11410	16290	16247.34	2.91	0	-17351	17943	17116	15763	14936	13583	17530	15350	51	4860	500	11400	10	1	10254685	1645	22.91	1.25	12	0.57	700.00	12867.00	24950	20240130	-35.71	10180	20240805	57.56	24950	-35.71	20240130	10180	57.56	20240805	24950	-35.71	20240130	10180	57.56	20240805	1.01	N	294570	500	51 억	298661	N	N	N	N
100	20241212	141056	55	60.00	KOSDAQ		N	N	N	Y	60	N	16060	-230	5	-1.41	874184090	53729	43.82	16590	16630	15940	21150	11410	16290	16270.25	2.91	0	-17221	17943	17116	15763	14936	13583	17530	15350	51	4860	500	11400	10	1	10254685	1647	22.94	1.25	12	0.52	700.00	12867.00	24950	20240130	-35.63	10180	20240805	57.76	24950	-35.63	20240130	10180	57.76	20240805	24950	-35.63	20240130	10180	57.76	20240805	1.01	N	294570	500	51 억	298661	N	N	N	N
101	20241212	131044	55	60.00	KOSDAQ		N	N	N	Y	60	N	16150	-140	5	-0.86	835315340	51304	41.84	16590	16630	15940	21150	11410	16290	16281.68	2.91	0	-16443	17943	17116	15763	14936	13583	17530	15350	51	4860	500	11400	10	1	10254685	1656	23.07	1.26	12	0.50	700.00	12867.00	24950	20240130	-35.27	10180	20240805	58.64	24950	-35.27	20240130	10180	58.64	20240805	24950	-35.27	20240130	10180	58.64	20240805	1.01	N	294570	500	51 억	298661	N	N	N	N
102	20241212	121039	55	60.00	KOSDAQ		N	N	N	Y	60	N	16270	-20	5	-0.12	815857120	50094	40.86	16590	16630	15940	21150	11410	16290	16286.52	2.91	0	-15989	17943	17116	15763	14936	13583	17530	15350	51	4860	500	11400	10	1	10254685	1668	23.24	1.26	12	0.49	700.00	12867.00	24950	20240130	-34.79	10180	20240805	59.82	24950	-34.79	20240130	10180	59.82	20240805	24950	-34.79	20240130	10180	59.82	20240805	1.01	N	294570	500	51 억	298661	N	N	N	N
103	20241212	111051	55	60.00	KOSDAQ		N	N	N	Y	60	N	16050	-240	5	-1.47	751376980	46085	37.59	16590	16630	15970	21150	11410	16290	16304.15	2.91	0	-14389	17943	17116	15763	14936	13583	17530	15350	51	4860	500	11400	10	1	10254685	1646	22.93	1.25	12	0.45	700.00	12867.00	24950	20240130	-35.67	10180	20240805	57.66	24950	-35.67	20240130	10180	57.66	20240805	24950	-35.67	20240130	10180	57.66	20240805	1.01	N	294570	500	51 억	298661	N	N	N	N
104	20241212	101048	55	60.00	KOSDAQ		N	N	N	Y	60	N	15990	-300	5	-1.84	664905760	40692	33.19	16590	16630	15990	21150	11410	16290	16339.96	2.91	0	-13861	17943	17116	15763	14936	13583	17530	15350	51	4860	500	11400	10	1	10254685	1640	22.84	1.24	12	0.40	700.00	12867.00	24950	20240130	-35.91	10180	20240805	57.07	24950	-35.91	20240130	10180	57.07	20240805	24950	-35.91	20240130	10180	57.07	20240805	1.01	N	294570	500	51 억	298661	N	N	N	N
105	20241212	091058	55	60.00	KOSDAQ		N	N	N	Y	60	N	16110	-180	5	-1.10	84888070	5226	4.26	16590	16590	16010	21150	11410	16290	16243.41	2.91	0	-108	17943	17116	15763	14936	13583	17530	15350	51	4860	500	11400	10	1	10254685	1652	23.01	1.25	12	0.05	700.00	12867.00	24950	20240130	-35.43	10180	20240805	58.25	24950	-35.43	20240130	10180	58.25	20240805	24950	-35.43	20240130	10180	58.25	20240805	1.01	N	294570	500	51 억	298661	N	N	N	N
106	20241211	161051	55	60.00	KOSDAQ		N	N	N	Y	60	N	16290	1670	2	11.42	1949800160	122191	442.72	14620	16590	14410	19000	10240	14620	15956.41	2.88	0	4083	15206	14912	14356	14062	13506	15060	14210	51	4380	500	10230	10	1	10254685	1670	23.27	1.27	12	1.19	700.00	12867.00	24950	20240130	-34.71	10180	20240805	60.02	24950	-34.71	20240130	10180	60.02	20240805	24950	-34.71	20240130	10180	60.02	20240805	1.03	N	294570	500	51 억	294943	N	N	N	N
107	20241211	151025	55	60.00	KOSDAQ		N	N	N	Y	60	N	16200	1580	2	10.81	1839475490	115378	418.04	14620	16590	14410	19000	10240	14620	15943.03	2.88	0	2068	15206	14912	14356	14062	13506	15060	14210	51	4380	500	10230	10	1	10254685	1661	23.14	1.26	12	1.13	700.00	12867.00	24950	20240130	-35.07	10180	20240805	59.14	24950	-35.07	20240130	10180	59.14	20240805	24950	-35.07	20240130	10180	59.14	20240805	1.03	N	294570	500	51 억	294943	N	N	N	N
108	20241211	141059	55	60.00	KOSDAQ		N	N	N	Y	60	N	16320	1700	2	11.63	1499632310	94347	341.84	14620	16590	14410	19000	10240	14620	15894.86	2.88	0	-5286	15206	14912	14356	14062	13506	15060	14210	51	4380	500	10230	10	1	10254685	1674	23.31	1.27	12	0.92	700.00	12867.00	24950	20240130	-34.59	10180	20240805	60.31	24950	-34.59	20240130	10180	60.31	20240805	24950	-34.59	20240130	10180	60.31	20240805	1.03	N	294570	500	51 억	294943	N	N	N	N
109	20241211	131100	55	60.00	KOSDAQ		N	N	N	Y	60	N	15230	610	2	4.17	364699300	24008	86.99	14620	15500	14410	19000	10240	14620	15190.74	2.88	0	2580	15206	14912	14356	14062	13506	15060	14210	51	4380	500	10230	10	1	10254685	1562	21.76	1.18	12	0.23	700.00	12867.00	24950	20240130	-38.96	10180	20240805	49.61	24950	-38.96	20240130	10180	49.61	20240805	24950	-38.96	20240130	10180	49.61	20240805	1.03	N	294570	500	51 억	294943	N	N	N	N
110	20241211	121101	55	60.00	KOSDAQ		N	N	N	Y	60	N	15180	560	2	3.83	338998170	22322	80.88	14620	15500	14410	19000	10240	14620	15186.73	2.88	0	2689	15206	14912	14356	14062	13506	15060	14210	51	4380	500	10230	10	1	10254685	1557	21.69	1.18	12	0.22	700.00	12867.00	24950	20240130	-39.16	10180	20240805	49.12	24950	-39.16	20240130	10180	49.12	20240805	24950	-39.16	20240130	10180	49.12	20240805	1.03	N	294570	500	51 억	294943	N	N	N	N
111	20241211	111057	55	60.00	KOSDAQ		N	N	N	Y	60	N	15190	570	2	3.90	279964300	18420	66.74	14620	15500	14410	19000	10240	14620	15198.93	2.88	0	1624	15206	14912	14356	14062	13506	15060	14210	51	4380	500	10230	10	1	10254685	1558	21.70	1.18	12	0.18	700.00	12867.00	24950	20240130	-39.12	10180	20240805	49.21	24950	-39.12	20240130	10180	49.21	20240805	24950	-39.12	20240130	10180	49.21	20240805	1.03	N	294570	500	51 억	294943	N	N	N	N
112	20241211	101059	55	60.00	KOSDAQ		N	N	N	Y	60	N	15170	550	2	3.76	104081740	6930	25.11	14620	15230	14410	19000	10240	14620	15019.01	2.88	0	1125	15206	14912	14356	14062	13506	15060	14210	51	4380	500	10230	10	1	10254685	1556	21.67	1.18	12	0.07	700.00	12867.00	24950	20240130	-39.20	10180	20240805	49.02	24950	-39.20	20240130	10180	49.02	20240805	24950	-39.20	20240130	10180	49.02	20240805	1.03	N	294570	500	51 억	294943	N	N	N	N
113	20241211	091104	55	60.00	KOSDAQ		N	N	N	Y	60	N	14760	140	2	0.96	4089940	280	1.01	14620	14760	14410	19000	10240	14620	14606.93	2.88	0	70	15206	14912	14356	14062	13506	15060	14210	51	4380	500	10230	10	1	10254685	1514	21.09	1.15	12	0.00	700.00	12867.00	24950	20240130	-40.84	10180	20240805	44.99	24950	-40.84	20240130	10180	44.99	20240805	24950	-40.84	20240130	10180	44.99	20240805	1.03	N	294570	500	51 억	294943	N	N	N	N
114	20241210	161048	55	60.00	KOSDAQ		N	N	N	Y	60	N	14620	820	2	5.94	368087870	25641	150.53	13800	14650	13800	17940	9660	13800	14355.44	2.82	0	5499	14646	14222	13926	13502	13206	14075	13355	51	4140	500	9660	10	1	10254685	1499	20.89	1.14	12	0.25	700.00	12867.00	24950	20240130	-41.40	10180	20240805	43.61	24950	-41.40	20240130	10180	43.61	20240805	24950	-41.40	20240130	10180	43.61	20240805	1.04	N	294570	500	51 억	289282	N	N	N	N
115	20241210	151051	55	60.00	KOSDAQ		N	N	N	Y	60	N	14600	800	2	5.80	346094400	24134	141.68	13800	14600	13800	17940	9660	13800	14340.53	2.82	0	5423	14646	14222	13926	13502	13206	14075	13355	51	4140	500	9660	10	1	10254685	1497	20.86	1.13	12	0.24	700.00	12867.00	24950	20240130	-41.48	10180	20240805	43.42	24950	-41.48	20240130	10180	43.42	20240805	24950	-41.48	20240130	10180	43.42	20240805	1.04	N	294570	500	51 억	289282	N	N	N	N
116	20241210	141051	55	60.00	KOSDAQ		N	N	N	Y	60	N	14450	650	2	4.71	287715610	20111	118.06	13800	14580	13800	17940	9660	13800	14306.38	2.82	0	4445	14646	14222	13926	13502	13206	14075	13355	51	4140	500	9660	10	1	10254685	1482	20.64	1.12	12	0.20	700.00	12867.00	24950	20240130	-42.08	10180	20240805	41.94	24950	-42.08	20240130	10180	41.94	20240805	24950	-42.08	20240130	10180	41.94	20240805	1.04	N	294570	500	51 억	289282	N	N	N	N
117	20241210	131052	55	60.00	KOSDAQ		N	N	N	Y	60	N	14340	540	2	3.91	254968080	17849	104.78	13800	14580	13800	17940	9660	13800	14284.73	2.82	0	3868	14646	14222	13926	13502	13206	14075	13355	51	4140	500	9660	10	1	10254685	1471	20.49	1.11	12	0.17	700.00	12867.00	24950	20240130	-42.53	10180	20240805	40.86	24950	-42.53	20240130	10180	40.86	20240805	24950	-42.53	20240130	10180	40.86	20240805	1.04	N	294570	500	51 억	289282	N	N	N	N
118	20241210	121051	55	60.00	KOSDAQ		N	N	N	Y	60	N	14340	540	2	3.91	236892130	16587	97.38	13800	14580	13800	17940	9660	13800	14281.79	2.82	0	2791	14646	14222	13926	13502	13206	14075	13355	51	4140	500	9660	10	1	10254685	1471	20.49	1.11	12	0.16	700.00	12867.00	24950	20240130	-42.53	10180	20240805	40.86	24950	-42.53	20240130	10180	40.86	20240805	24950	-42.53	20240130	10180	40.86	20240805	1.04	N	294570	500	51 억	289282	N	N	N	N
119	20241210	111050	55	60.00	KOSDAQ		N	N	N	Y	60	N	14520	720	2	5.22	211173250	14798	86.87	13800	14580	13800	17940	9660	13800	14270.39	2.82	0	2683	14646	14222	13926	13502	13206	14075	13355	51	4140	500	9660	10	1	10254685	1489	20.74	1.13	12	0.14	700.00	12867.00	24950	20240130	-41.80	10180	20240805	42.63	24950	-41.80	20240130	10180	42.63	20240805	24950	-41.80	20240130	10180	42.63	20240805	1.04	N	294570	500	51 억	289282	N	N	N	N
120	20241210	101051	55	60.00	KOSDAQ		N	N	N	Y	60	N	14500	700	2	5.07	188080570	13201	77.50	13800	14580	13800	17940	9660	13800	14247.45	2.82	0	2239	14646	14222	13926	13502	13206	14075	13355	51	4140	500	9660	10	1	10254685	1487	20.71	1.13	12	0.13	700.00	12867.00	24950	20240130	-41.88	10180	20240805	42.44	24950	-41.88	20240130	10180	42.44	20240805	24950	-41.88	20240130	10180	42.44	20240805	1.04	N	294570	500	51 억	289282	N	N	N	N
121	20241210	091058	55	60.00	KOSDAQ		N	N	N	Y	60	N	14340	540	2	3.91	18803830	1346	7.90	13800	14350	13800	17940	9660	13800	13970.16	2.82	0	645	14646	14222	13926	13502	13206	14075	13355	51	4140	500	9660	10	1	10254685	1471	20.49	1.11	12	0.01	700.00	12867.00	24950	20240130	-42.53	10180	20240805	40.86	24950	-42.53	20240130	10180	40.86	20240805	24950	-42.53	20240130	10180	40.86	20240805	1.04	N	294570	500	51 억	289282	N	N	N	N
122	20241209	161047	55	60.00	KOSDAQ		N	N	N	Y	60	N	13800	-880	5	-5.99	222510500	15802	65.03	14320	14350	13630	19080	10280	14680	14081.53	2.82	0	16	16426	15552	14526	13652	12626	15040	13140	51	4400	500	10270	10	1	10254685	1415	19.71	1.07	12	0.15	700.00	12867.00	24950	20240130	-44.69	10180	20240805	35.56	24950	-44.69	20240130	10180	35.56	20240805	24950	-44.69	20240130	10180	35.56	20240805	1.02	N	294570	500	51 억	289244	N	N	N	N
123	20241209	151049	55	60.00	KOSDAQ		N	N	N	Y	60	N	14110	-570	5	-3.88	173495970	12282	50.54	14320	14350	13970	19080	10280	14680	14126.04	2.82	0	575	16426	15552	14526	13652	12626	15040	13140	51	4400	500	10270	10	1	10254685	1447	20.16	1.10	12	0.12	700.00	12867.00	24950	20240130	-43.45	10180	20240805	38.61	24950	-43.45	20240130	10180	38.61	20240805	24950	-43.45	20240130	10180	38.61	20240805	1.02	N	294570	500	51 억	289244	N	N	N	N
124	20241209	141049	55	60.00	KOSDAQ		N	N	N	Y	60	N	14020	-660	5	-4.50	154254750	10911	44.90	14320	14350	13970	19080	10280	14680	14137.54	2.82	0	541	16426	15552	14526	13652	12626	15040	13140	51	4400	500	10270	10	1	10254685	1438	20.03	1.09	12	0.11	700.00	12867.00	24950	20240130	-43.81	10180	20240805	37.72	24950	-43.81	20240130	10180	37.72	20240805	24950	-43.81	20240130	10180	37.72	20240805	1.02	N	294570	500	51 억	289244	N	N	N	N
125	20241209	131053	55	60.00	KOSDAQ		N	N	N	Y	60	N	14210	-470	5	-3.20	119649770	8453	34.78	14320	14350	13970	19080	10280	14680	14154.71	2.82	0	590	16426	15552	14526	13652	12626	15040	13140	51	4400	500	10270	10	1	10254685	1457	20.30	1.10	12	0.08	700.00	12867.00	24950	20240130	-43.05	10180	20240805	39.59	24950	-43.05	20240130	10180	39.59	20240805	24950	-43.05	20240130	10180	39.59	20240805	1.02	N	294570	500	51 억	289244	N	N	N	N
126	20241209	121048	55	60.00	KOSDAQ		N	N	N	Y	60	N	14190	-490	5	-3.34	105870090	7481	30.78	14320	14350	13970	19080	10280	14680	14151.86	2.82	0	155	16426	15552	14526	13652	12626	15040	13140	51	4400	500	10270	10	1	10254685	1455	20.27	1.10	12	0.07	700.00	12867.00	24950	20240130	-43.13	10180	20240805	39.39	24950	-43.13	20240130	10180	39.39	20240805	24950	-43.13	20240130	10180	39.39	20240805	1.02	N	294570	500	51 억	289244	N	N	N	N
127	20241209	111049	55	60.00	KOSDAQ		N	N	N	Y	60	N	14350	-330	5	-2.25	95699170	6766	27.84	14320	14350	13970	19080	10280	14680	14144.13	2.82	0	100	16426	15552	14526	13652	12626	15040	13140	51	4400	500	10270	10	1	10254685	1472	20.50	1.12	12	0.07	700.00	12867.00	24950	20240130	-42.48	10180	20240805	40.96	24950	-42.48	20240130	10180	40.96	20240805	24950	-42.48	20240130	10180	40.96	20240805	1.02	N	294570	500	51 억	289244	N	N	N	N
128	20241209	101046	55	60.00	KOSDAQ		N	N	N	Y	60	N	14220	-460	5	-3.13	69668450	4931	20.29	14320	14320	13970	19080	10280	14680	14128.67	2.82	0	351	16426	15552	14526	13652	12626	15040	13140	51	4400	500	10270	10	1	10254685	1458	20.31	1.11	12	0.05	700.00	12867.00	24950	20240130	-43.01	10180	20240805	39.69	24950	-43.01	20240130	10180	39.69	20240805	24950	-43.01	20240130	10180	39.69	20240805	1.02	N	294570	500	51 억	289244	N	N	N	N
129	20241209	091040	55	60.00	KOSDAQ		N	N	N	Y	60	N	14310	-370	5	-2.52	32742620	2313	9.52	14320	14320	13970	19080	10280	14680	14155.91	2.82	0	393	16426	15552	14526	13652	12626	15040	13140	51	4400	500	10270	10	1	10254685	1467	20.44	1.11	12	0.02	700.00	12867.00	24950	20240130	-42.65	10180	20240805	40.57	24950	-42.65	20240130	10180	40.57	20240805	24950	-42.65	20240130	10180	40.57	20240805	1.02	N	294570	500	51 억	289244	N	N	N	N
130	20241206	161039	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14680	-110	5	-0.74	352487320	24205	80.33	14790	15400	13500	19220	10360	14790	14562.51	2.84	0	-1705	15803	15296	14993	14486	14183	15145	14335	51	4430	500	10350	10	1	10254685	1505	20.97	1.14	12	0.24	700.00	12867.00	24950	20240130	-41.16	10180	20240805	44.20	24950	-41.16	20240130	10180	44.20	20240805	24950	-41.16	20240130	10180	44.20	20240805	1.03	N	294570	500	51 억	290949	N	N	N	N
131	20241206	151043	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14820	30	2	0.20	342977220	23558	78.18	14790	15400	13500	19220	10360	14790	14558.84	2.84	0	-1520	15803	15296	14993	14486	14183	15145	14335	51	4430	500	10350	10	1	10254685	1520	21.17	1.15	12	0.23	700.00	12867.00	24950	20240130	-40.60	10180	20240805	45.58	24950	-40.60	20240130	10180	45.58	20240805	24950	-40.60	20240130	10180	45.58	20240805	1.03	N	294570	500	51 억	290949	N	N	N	N
132	20241206	141040	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14780	-10	5	-0.07	322617780	22179	73.60	14790	15400	13500	19220	10360	14790	14546.09	2.84	0	-1582	15803	15296	14993	14486	14183	15145	14335	51	4430	500	10350	10	1	10254685	1516	21.11	1.15	12	0.22	700.00	12867.00	24950	20240130	-40.76	10180	20240805	45.19	24950	-40.76	20240130	10180	45.19	20240805	24950	-40.76	20240130	10180	45.19	20240805	1.03	N	294570	500	51 억	290949	N	N	N	N
133	20241206	131041	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14580	-210	5	-1.42	289187660	19920	66.11	14790	15400	13500	19220	10360	14790	14517.45	2.84	0	-2769	15803	15296	14993	14486	14183	15145	14335	51	4430	500	10350	10	1	10254685	1495	20.83	1.13	12	0.19	700.00	12867.00	24950	20240130	-41.56	10180	20240805	43.22	24950	-41.56	20240130	10180	43.22	20240805	24950	-41.56	20240130	10180	43.22	20240805	1.03	N	294570	500	51 억	290949	N	N	N	N
134	20241206	121035	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14570	-220	5	-1.49	266567450	18367	60.95	14790	15400	13500	19220	10360	14790	14513.39	2.84	0	-2788	15803	15296	14993	14486	14183	15145	14335	51	4430	500	10350	10	1	10254685	1494	20.81	1.13	12	0.18	700.00	12867.00	24950	20240130	-41.60	10180	20240805	43.12	24950	-41.60	20240130	10180	43.12	20240805	24950	-41.60	20240130	10180	43.12	20240805	1.03	N	294570	500	51 억	290949	N	N	N	N
135	20241206	111031	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14350	-440	5	-2.97	233410310	16097	53.42	14790	15400	13500	19220	10360	14790	14500.24	2.84	0	-2638	15803	15296	14993	14486	14183	15145	14335	51	4430	500	10350	10	1	10254685	1472	20.50	1.12	12	0.16	700.00	12867.00	24950	20240130	-42.48	10180	20240805	40.96	24950	-42.48	20240130	10180	40.96	20240805	24950	-42.48	20240130	10180	40.96	20240805	1.03	N	294570	500	51 억	290949	N	N	N	N
136	20241206	101032	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14540	-250	5	-1.69	127254760	8695	28.86	14790	15400	14400	19220	10360	14790	14635.40	2.84	0	-2112	15803	15296	14993	14486	14183	15145	14335	51	4430	500	10350	10	1	10254685	1491	20.77	1.13	12	0.08	700.00	12867.00	24950	20240130	-41.72	10180	20240805	42.83	24950	-41.72	20240130	10180	42.83	20240805	24950	-41.72	20240130	10180	42.83	20240805	1.03	N	294570	500	51 억	290949	N	N	N	N
137	20241206	091040	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14870	80	2	0.54	11508300	774	2.57	14790	15400	14780	19220	10360	14790	14868.60	2.84	0	169	15803	15296	14993	14486	14183	15145	14335	51	4430	500	10350	10	1	10254685	1525	21.24	1.16	12	0.01	700.00	12867.00	24950	20240130	-40.40	10180	20240805	46.07	24950	-40.40	20240130	10180	46.07	20240805	24950	-40.40	20240130	10180	46.07	20240805	1.03	N	294570	500	51 억	290949	N	N	N	N
138	20241205	161019	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	14790	-100	5	-0.67	456235890	30107	130.67	15280	15500	14690	19350	10430	14890	15155.05	2.89	0	-5040	15336	15112	14756	14532	14176	15225	14645	51	4460	500	10420	10	1	10254685	1517	21.13	1.15	12	0.29	700.00	12867.00	24950	20240130	-40.72	10180	20240805	45.28	24950	-40.72	20240130	10180	45.28	20240805	24950	-40.72	20240130	10180	45.28	20240805	1.05	N	294570	500	51 억	295986	N	N	N	N
139	20241205	151027	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	14900	10	2	0.07	448529300	29587	128.41	15280	15500	14690	19350	10430	14890	15159.67	2.89	0	-4899	15336	15112	14756	14532	14176	15225	14645	51	4460	500	10420	10	1	10254685	1528	21.29	1.16	12	0.29	700.00	12867.00	24950	20240130	-40.28	10180	20240805	46.37	24950	-40.28	20240130	10180	46.37	20240805	24950	-40.28	20240130	10180	46.37	20240805	1.05	N	294570	500	51 억	295986	N	N	N	N
140	20241205	141011	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	14890	0	3	0.00	391850860	25746	111.74	15280	15500	14880	19350	10430	14890	15219.87	2.89	0	-4662	15336	15112	14756	14532	14176	15225	14645	51	4460	500	10420	10	1	10254685	1527	21.27	1.16	12	0.25	700.00	12867.00	24950	20240130	-40.32	10180	20240805	46.27	24950	-40.32	20240130	10180	46.27	20240805	24950	-40.32	20240130	10180	46.27	20240805	1.05	N	294570	500	51 억	295986	N	N	N	N
141	20241205	131022	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15100	210	2	1.41	370020310	24287	105.41	15280	15500	14900	19350	10430	14890	15235.32	2.89	0	-4662	15336	15112	14756	14532	14176	15225	14645	51	4460	500	10420	10	1	10254685	1548	21.57	1.17	12	0.24	700.00	12867.00	24950	20240130	-39.48	10180	20240805	48.33	24950	-39.48	20240130	10180	48.33	20240805	24950	-39.48	20240130	10180	48.33	20240805	1.05	N	294570	500	51 억	295986	N	N	N	N
142	20241205	121021	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15290	400	2	2.69	324570830	21286	92.38	15280	15500	14900	19350	10430	14890	15248.09	2.89	0	-4672	15336	15112	14756	14532	14176	15225	14645	51	4460	500	10420	10	1	10254685	1568	21.84	1.19	12	0.21	700.00	12867.00	24950	20240130	-38.72	10180	20240805	50.20	24950	-38.72	20240130	10180	50.20	20240805	24950	-38.72	20240130	10180	50.20	20240805	1.05	N	294570	500	51 억	295986	N	N	N	N
143	20241205	111020	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15270	380	2	2.55	270415490	17754	77.05	15280	15500	14900	19350	10430	14890	15231.24	2.89	0	-4372	15336	15112	14756	14532	14176	15225	14645	51	4460	500	10420	10	1	10254685	1566	21.81	1.19	12	0.17	700.00	12867.00	24950	20240130	-38.80	10180	20240805	50.00	24950	-38.80	20240130	10180	50.00	20240805	24950	-38.80	20240130	10180	50.00	20240805	1.05	N	294570	500	51 억	295986	N	N	N	N
144	20241205	101019	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15050	160	2	1.07	122720250	8095	35.13	15280	15290	14900	19350	10430	14890	15160.01	2.89	0	-2879	15336	15112	14756	14532	14176	15225	14645	51	4460	500	10420	10	1	10254685	1543	21.50	1.17	12	0.08	700.00	12867.00	24950	20240130	-39.68	10180	20240805	47.84	24950	-39.68	20240130	10180	47.84	20240805	24950	-39.68	20240130	10180	47.84	20240805	1.05	N	294570	500	51 억	295986	N	N	N	N
145	20241205	091025	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15210	320	2	2.15	29364460	1931	8.38	15280	15290	15040	19350	10430	14890	15206.87	2.89	0	-452	15336	15112	14756	14532	14176	15225	14645	51	4460	500	10420	10	1	10254685	1560	21.73	1.18	12	0.02	700.00	12867.00	24950	20240130	-39.04	10180	20240805	49.41	24950	-39.04	20240130	10180	49.41	20240805	24950	-39.04	20240130	10180	49.41	20240805	1.05	N	294570	500	51 억	295986	N	N	N	N
146	20241204	161003	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	14890	-40	5	-0.27	338240690	22967	86.26	14790	14980	14400	19400	10460	14930	14726.84	2.85	0	4217	15670	15300	14950	14580	14230	15125	14405	51	4470	500	10450	10	1	10254685	1527	21.27	1.16	12	0.22	700.00	12867.00	24950	20240130	-40.32	10180	20240805	46.27	24950	-40.32	20240130	10180	46.27	20240805	24950	-40.32	20240130	10180	46.27	20240805	1.06	N	294570	500	51 억	291762	N	N	N	N
147	20241204	151003	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	14880	-50	5	-0.33	302361930	20550	77.19	14790	14980	14400	19400	10460	14930	14713.48	2.85	0	4253	15670	15300	14950	14580	14230	15125	14405	51	4470	500	10450	10	1	10254685	1526	21.26	1.16	12	0.20	700.00	12867.00	24950	20240130	-40.36	10180	20240805	46.17	24950	-40.36	20240130	10180	46.17	20240805	24950	-40.36	20240130	10180	46.17	20240805	1.06	N	294570	500	51 억	291762	N	N	N	N
148	20241204	141006	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	14810	-120	5	-0.80	265080530	18038	67.75	14790	14930	14400	19400	10460	14930	14695.67	2.85	0	3867	15670	15300	14950	14580	14230	15125	14405	51	4470	500	10450	10	1	10254685	1519	21.16	1.15	12	0.18	700.00	12867.00	24950	20240130	-40.64	10180	20240805	45.48	24950	-40.64	20240130	10180	45.48	20240805	24950	-40.64	20240130	10180	45.48	20240805	1.06	N	294570	500	51 억	291762	N	N	N	N
149	20241204	130958	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	14870	-60	5	-0.40	260607860	17735	66.61	14790	14930	14400	19400	10460	14930	14694.55	2.85	0	3876	15670	15300	14950	14580	14230	15125	14405	51	4470	500	10450	10	1	10254685	1525	21.24	1.16	12	0.17	700.00	12867.00	24950	20240130	-40.40	10180	20240805	46.07	24950	-40.40	20240130	10180	46.07	20240805	24950	-40.40	20240130	10180	46.07	20240805	1.06	N	294570	500	51 억	291762	N	N	N	N
150	20241204	120953	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	14670	-260	5	-1.74	244301070	16631	62.47	14790	14930	14400	19400	10460	14930	14689.50	2.85	0	3118	15670	15300	14950	14580	14230	15125	14405	51	4470	500	10450	10	1	10254685	1504	20.96	1.14	12	0.16	700.00	12867.00	24950	20240130	-41.20	10180	20240805	44.11	24950	-41.20	20240130	10180	44.11	20240805	24950	-41.20	20240130	10180	44.11	20240805	1.06	N	294570	500	51 억	291762	N	N	N	N
151	20241204	110946	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	14650	-280	5	-1.88	216768280	14753	55.41	14790	14930	14400	19400	10460	14930	14693.17	2.85	0	3074	15670	15300	14950	14580	14230	15125	14405	51	4470	500	10450	10	1	10254685	1502	20.93	1.14	12	0.14	700.00	12867.00	24950	20240130	-41.28	10180	20240805	43.91	24950	-41.28	20240130	10180	43.91	20240805	24950	-41.28	20240130	10180	43.91	20240805	1.06	N	294570	500	51 억	291762	N	N	N	N
152	20241204	100947	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	14780	-150	5	-1.00	185648610	12636	47.46	14790	14930	14400	19400	10460	14930	14692.04	2.85	0	3561	15670	15300	14950	14580	14230	15125	14405	51	4470	500	10450	10	1	10254685	1516	21.11	1.15	12	0.12	700.00	12867.00	24950	20240130	-40.76	10180	20240805	45.19	24950	-40.76	20240130	10180	45.19	20240805	24950	-40.76	20240130	10180	45.19	20240805	1.06	N	294570	500	51 억	291762	N	N	N	N
153	20241204	091009	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	14860	-70	5	-0.47	51192690	3490	13.11	14790	14900	14400	19400	10460	14930	14668.39	2.85	0	628	15670	15300	14950	14580	14230	15125	14405	51	4470	500	10450	10	1	10254685	1524	21.23	1.15	12	0.03	700.00	12867.00	24950	20240130	-40.44	10180	20240805	45.97	24950	-40.44	20240130	10180	45.97	20240805	24950	-40.44	20240130	10180	45.97	20240805	1.06	N	294570	500	51 억	291762	N	N	N	N
154	20241203	161049	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	14930	-70	5	-0.47	398719000	26604	97.74	14990	15320	14600	19500	10500	15000	14987.47	2.84	0	44	15400	15200	14820	14620	14240	15300	14720	51	4500	500	10500	10	1	10254685	1531	21.33	1.16	12	0.26	700.00	12867.00	24950	20240130	-40.16	10180	20240805	46.66	24950	-40.16	20240130	10180	46.66	20240805	24950	-40.16	20240130	10180	46.66	20240805	1.08	N	294570	500	51 억	291717	N	N	N	N
155	20241203	151128	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15230	230	2	1.53	366552550	24469	89.90	14990	15320	14600	19500	10500	15000	14980.28	2.84	0	-551	15400	15200	14820	14620	14240	15300	14720	51	4500	500	10500	10	1	10254685	1562	21.76	1.18	12	0.24	700.00	12867.00	24950	20240130	-38.96	10180	20240805	49.61	24950	-38.96	20240130	10180	49.61	20240805	24950	-38.96	20240130	10180	49.61	20240805	1.08	N	294570	500	51 억	291717	N	N	N	N
156	20241203	141105	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15200	200	2	1.33	300318000	20133	73.97	14990	15200	14600	19500	10500	15000	14916.70	2.84	0	-301	15400	15200	14820	14620	14240	15300	14720	51	4500	500	10500	10	1	10254685	1559	21.71	1.18	12	0.20	700.00	12867.00	24950	20240130	-39.08	10180	20240805	49.31	24950	-39.08	20240130	10180	49.31	20240805	24950	-39.08	20240130	10180	49.31	20240805	1.08	N	294570	500	51 억	291717	N	N	N	N
157	20241203	131106	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15130	130	2	0.87	253401860	17035	62.58	14990	15190	14600	19500	10500	15000	14875.37	2.84	0	-1791	15400	15200	14820	14620	14240	15300	14720	51	4500	500	10500	10	1	10254685	1552	21.61	1.18	12	0.17	700.00	12867.00	24950	20240130	-39.36	10180	20240805	48.62	24950	-39.36	20240130	10180	48.62	20240805	24950	-39.36	20240130	10180	48.62	20240805	1.08	N	294570	500	51 억	291717	N	N	N	N
158	20241203	121119	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15080	80	2	0.53	206356530	13907	51.09	14990	15190	14600	19500	10500	15000	14838.32	2.84	0	-2131	15400	15200	14820	14620	14240	15300	14720	51	4500	500	10500	10	1	10254685	1546	21.54	1.17	12	0.14	700.00	12867.00	24950	20240130	-39.56	10180	20240805	48.13	24950	-39.56	20240130	10180	48.13	20240805	24950	-39.56	20240130	10180	48.13	20240805	1.08	N	294570	500	51 억	291717	N	N	N	N
159	20241203	111056	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	14880	-120	5	-0.80	139602160	9468	34.78	14990	14990	14600	19500	10500	15000	14744.63	2.84	0	-1849	15400	15200	14820	14620	14240	15300	14720	51	4500	500	10500	10	1	10254685	1526	21.26	1.16	12	0.09	700.00	12867.00	24950	20240130	-40.36	10180	20240805	46.17	24950	-40.36	20240130	10180	46.17	20240805	24950	-40.36	20240130	10180	46.17	20240805	1.08	N	294570	500	51 억	291717	N	N	N	N
160	20241203	101044	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	14630	-370	5	-2.47	96768730	6562	24.11	14990	14990	14600	19500	10500	15000	14746.83	2.84	0	-2378	15400	15200	14820	14620	14240	15300	14720	51	4500	500	10500	10	1	10254685	1500	20.90	1.14	12	0.06	700.00	12867.00	24950	20240130	-41.36	10180	20240805	43.71	24950	-41.36	20240130	10180	43.71	20240805	24950	-41.36	20240130	10180	43.71	20240805	1.08	N	294570	500	51 억	291717	N	N	N	N
161	20241203	091035	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	14830	-170	5	-1.13	32674410	2200	8.08	14990	14990	14760	19500	10500	15000	14852.00	2.84	0	-1008	15400	15200	14820	14620	14240	15300	14720	51	4500	500	10500	10	1	10254685	1521	21.19	1.15	12	0.02	700.00	12867.00	24950	20240130	-40.56	10180	20240805	45.68	24950	-40.56	20240130	10180	45.68	20240805	24950	-40.56	20240130	10180	45.68	20240805	1.08	N	294570	500	51 억	291717	N	N	N	N
162	20241202	161017	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15000	180	2	1.21	374174040	25509	69.12	14710	15020	14440	19260	10380	14820	14666.72	2.87	0	-2408	15446	15132	14716	14402	13986	14925	14195	51	4440	500	10370	10	1	10254685	1538	21.43	1.17	12	0.25	700.00	12867.00	24950	20240130	-39.88	10180	20240805	47.35	24950	-39.88	20240130	10180	47.35	20240805	24950	-39.88	20240130	10180	47.35	20240805	1.13	N	294570	500	51 억	294118	N	N	N	N
163	20241202	151156	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	14560	-260	5	-1.75	302589700	20692	56.07	14710	15020	14440	19260	10380	14820	14623.51	2.87	0	-1558	15446	15132	14716	14402	13986	14925	14195	51	4440	500	10370	10	1	10254685	1493	20.80	1.13	12	0.20	700.00	12867.00	24950	20240130	-41.64	10180	20240805	43.03	24950	-41.64	20240130	10180	43.03	20240805	24950	-41.64	20240130	10180	43.03	20240805	1.13	N	294570	500	51 억	294118	N	N	N	N
164	20241202	141103	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	14590	-230	5	-1.55	220522560	15065	40.82	14710	15020	14440	19260	10380	14820	14638.07	2.87	0	-226	15446	15132	14716	14402	13986	14925	14195	51	4440	500	10370	10	1	10254685	1496	20.84	1.13	12	0.15	700.00	12867.00	24950	20240130	-41.52	10180	20240805	43.32	24950	-41.52	20240130	10180	43.32	20240805	24950	-41.52	20240130	10180	43.32	20240805	1.13	N	294570	500	51 억	294118	N	N	N	N
165	20241202	131031	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	14460	-360	5	-2.43	193608900	13207	35.79	14710	15020	14440	19260	10380	14820	14659.57	2.87	0	-128	15446	15132	14716	14402	13986	14925	14195	51	4440	500	10370	10	1	10254685	1483	20.66	1.12	12	0.13	700.00	12867.00	24950	20240130	-42.04	10180	20240805	42.04	24950	-42.04	20240130	10180	42.04	20240805	24950	-42.04	20240130	10180	42.04	20240805	1.13	N	294570	500	51 억	294118	N	N	N	N
166	20241202	121052	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	14470	-350	5	-2.36	166985520	11366	30.80	14710	15020	14470	19260	10380	14820	14691.67	2.87	0	-273	15446	15132	14716	14402	13986	14925	14195	51	4440	500	10370	10	1	10254685	1484	20.67	1.12	12	0.11	700.00	12867.00	24950	20240130	-42.00	10180	20240805	42.14	24950	-42.00	20240130	10180	42.14	20240805	24950	-42.00	20240130	10180	42.14	20240805	1.13	N	294570	500	51 억	294118	N	N	N	N
167	20241202	111001	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	14570	-250	5	-1.69	142081420	9657	26.17	14710	15020	14510	19260	10380	14820	14712.79	2.87	0	629	15446	15132	14716	14402	13986	14925	14195	51	4440	500	10370	10	1	10254685	1494	20.81	1.13	12	0.09	700.00	12867.00	24950	20240130	-41.60	10180	20240805	43.12	24950	-41.60	20240130	10180	43.12	20240805	24950	-41.60	20240130	10180	43.12	20240805	1.13	N	294570	500	51 억	294118	N	N	N	N
168	20241202	101007	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	14550	-270	5	-1.82	118497990	8038	21.78	14710	15020	14550	19260	10380	14820	14742.22	2.87	0	699	15446	15132	14716	14402	13986	14925	14195	51	4440	500	10370	10	1	10254685	1492	20.79	1.13	12	0.08	700.00	12867.00	24950	20240130	-41.68	10180	20240805	42.93	24950	-41.68	20240130	10180	42.93	20240805	24950	-41.68	20240130	10180	42.93	20240805	1.13	N	294570	500	51 억	294118	N	N	N	N
169	20241202	091004	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15000	180	2	1.21	23204800	1557	4.22	14710	15000	14710	19260	10380	14820	14903.53	2.87	0	-302	15446	15132	14716	14402	13986	14925	14195	51	4440	500	10370	10	1	10254685	1538	21.43	1.17	12	0.02	700.00	12867.00	24950	20240130	-39.88	10180	20240805	47.35	24950	-39.88	20240130	10180	47.35	20240805	24950	-39.88	20240130	10180	47.35	20240805	1.13	N	294570	500	51 억	294118	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History