KissMeData/338220/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

74 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24200	1150	2	4.99	2955132100	124819	74.38	22600	24200	22500	29950	16150	23050	23668.81	1.05	22914	23280	23750	23400	23050	22700	22350	23225	22525	14	6900	100	16130	50	1	13888217	3361	-21.42	66.85	12	0.90	-1130.00	362.00	45350	20231221	-46.64	21700	20241115	11.52	41850	-42.17	20240102	21700	11.52	20241115	41850	-42.17	20240102	21700	11.52	20241115	0.98	N	338220	100	13 억	145342	N	N	113	N	N
3	20241231	151223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24200	1150	2	4.99	2955132100	124819	74.38	22600	24200	22500	29950	16150	23050	23668.81	1.05	22914	23280	23750	23400	23050	22700	22350	23225	22525	14	6900	100	16130	50	1	13888217	3361	-21.42	66.85	12	0.90	-1130.00	362.00	45350	20231221	-46.64	21700	20241115	11.52	41850	-42.17	20240102	21700	11.52	20241115	41850	-42.17	20240102	21700	11.52	20241115	0.98	N	338220	100	13 억	145342	N	N	113	N	N
4	20241231	141238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24200	1150	2	4.99	2955132100	124819	74.38	22600	24200	22500	29950	16150	23050	23668.81	1.05	22914	23280	23750	23400	23050	22700	22350	23225	22525	14	6900	100	16130	50	1	13888217	3361	-21.42	66.85	12	0.90	-1130.00	362.00	45350	20231221	-46.64	21700	20241115	11.52	41850	-42.17	20240102	21700	11.52	20241115	41850	-42.17	20240102	21700	11.52	20241115	0.98	N	338220	100	13 억	145342	N	N	113	N	N
5	20241231	131239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24200	1150	2	4.99	2955132100	124819	74.38	22600	24200	22500	29950	16150	23050	23668.81	1.05	22914	23280	23750	23400	23050	22700	22350	23225	22525	14	6900	100	16130	50	1	13888217	3361	-21.42	66.85	12	0.90	-1130.00	362.00	45350	20231221	-46.64	21700	20241115	11.52	41850	-42.17	20240102	21700	11.52	20241115	41850	-42.17	20240102	21700	11.52	20241115	0.98	N	338220	100	13 억	145342	N	N	113	N	N
6	20241231	121238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24200	1150	2	4.99	2955132100	124819	74.38	22600	24200	22500	29950	16150	23050	23668.81	1.05	22914	23280	23750	23400	23050	22700	22350	23225	22525	14	6900	100	16130	50	1	13888217	3361	-21.42	66.85	12	0.90	-1130.00	362.00	45350	20231221	-46.64	21700	20241115	11.52	41850	-42.17	20240102	21700	11.52	20241115	41850	-42.17	20240102	21700	11.52	20241115	0.98	N	338220	100	13 억	145342	N	N	113	N	N
7	20241231	111237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24200	1150	2	4.99	2955132100	124819	74.38	22600	24200	22500	29950	16150	23050	23668.81	1.05	22914	23280	23750	23400	23050	22700	22350	23225	22525	14	6900	100	16130	50	1	13888217	3361	-21.42	66.85	12	0.90	-1130.00	362.00	45350	20231221	-46.64	21700	20241115	11.52	41850	-42.17	20240102	21700	11.52	20241115	41850	-42.17	20240102	21700	11.52	20241115	0.98	N	338220	100	13 억	145342	N	N	113	N	N
8	20241231	101231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24200	1150	2	4.99	2955132100	124819	74.38	22600	24200	22500	29950	16150	23050	23668.81	1.05	22914	23280	23750	23400	23050	22700	22350	23225	22525	14	6900	100	16130	50	1	13888217	3361	-21.42	66.85	12	0.90	-1130.00	362.00	45350	20231221	-46.64	21700	20241115	11.52	41850	-42.17	20240102	21700	11.52	20241115	41850	-42.17	20240102	21700	11.52	20241115	0.98	N	338220	100	13 억	145342	N	N	113	N	N
9	20241231	091233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24200	1150	2	4.99	2955132100	124819	74.38	22600	24200	22500	29950	16150	23050	23668.81	1.05	22914	23280	23750	23400	23050	22700	22350	23225	22525	14	6900	100	16130	50	1	13888217	3361	-21.42	66.85	12	0.90	-1130.00	362.00	45350	20231221	-46.64	21700	20241115	11.52	41850	-42.17	20240102	21700	11.52	20241115	41850	-42.17	20240102	21700	11.52	20241115	0.98	N	338220	100	13 억	145342	N	N	113	N	N
10	20241230	161230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24200	1150	2	4.99	2938416300	124128	73.97	22600	24200	22500	29950	16150	23050	23668.81	0.88	0	23280	23750	23400	23050	22700	22350	23225	22525	14	6900	100	16130	50	1	13888217	3361	-21.42	66.85	12	0.89	-1130.00	362.00	45350	20231221	-46.64	21700	20241115	11.52	41850	-42.17	20240102	21700	11.52	20241115	41850	-42.17	20240102	21700	11.52	20241115	0.98	N	338220	100	13 억	122428	N	N	113	N	N
11	20241230	151234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24150	1100	2	4.77	2759699750	116734	69.56	22600	24200	22500	29950	16150	23050	23640.93	0.88	0	24059	23750	23400	23050	22700	22350	23225	22525	14	6900	100	16130	50	1	13888217	3354	-21.37	66.71	12	0.84	-1130.00	362.00	45350	20231221	-46.75	21700	20241115	11.29	41850	-42.29	20240102	21700	11.29	20241115	41850	-42.29	20240102	21700	11.29	20241115	0.98	N	338220	100	13 억	122428	N	N	353	N	N
12	20241230	141234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24100	1050	2	4.56	2464524750	104498	62.27	22600	24150	22500	29950	16150	23050	23584.42	0.88	0	23539	23750	23400	23050	22700	22350	23225	22525	14	6900	100	16130	50	1	13888217	3347	-21.33	66.57	12	0.75	-1130.00	362.00	45350	20231221	-46.86	21700	20241115	11.06	41850	-42.41	20240102	21700	11.06	20241115	41850	-42.41	20240102	21700	11.06	20241115	0.98	N	338220	100	13 억	122428	N	N	353	N	N
13	20241230	131235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23950	900	2	3.90	2073208350	88195	52.55	22600	24050	22500	29950	16150	23050	23507.10	0.88	0	24577	23750	23400	23050	22700	22350	23225	22525	14	6900	100	16130	50	1	13888217	3326	-21.19	66.16	12	0.64	-1130.00	362.00	45350	20231221	-47.19	21700	20241115	10.37	41850	-42.77	20240102	21700	10.37	20241115	41850	-42.77	20240102	21700	10.37	20241115	0.98	N	338220	100	13 억	122428	N	N	353	N	N
14	20241230	121231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23850	800	2	3.47	1870428100	79723	47.51	22600	23950	22500	29950	16150	23050	23461.59	0.88	0	22375	23750	23400	23050	22700	22350	23225	22525	14	6900	100	16130	50	1	13888217	3312	-21.11	65.88	12	0.57	-1130.00	362.00	45350	20231221	-47.41	21700	20241115	9.91	41850	-43.01	20240102	21700	9.91	20241115	41850	-43.01	20240102	21700	9.91	20241115	0.98	N	338220	100	13 억	122428	N	N	353	N	N
15	20241230	111232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23900	850	2	3.69	1570550100	67157	40.02	22600	23900	22500	29950	16150	23050	23386.25	0.88	0	19461	23750	23400	23050	22700	22350	23225	22525	14	6900	100	16130	50	1	13888217	3319	-21.15	66.02	12	0.48	-1130.00	362.00	45350	20231221	-47.30	21700	20241115	10.14	41850	-42.89	20240102	21700	10.14	20241115	41850	-42.89	20240102	21700	10.14	20241115	0.98	N	338220	100	13 억	122428	N	N	353	N	N
16	20241230	101232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23500	450	2	1.95	900523800	38861	23.16	22600	23500	22500	29950	16150	23050	23172.94	0.88	0	5465	23750	23400	23050	22700	22350	23225	22525	14	6900	100	16130	50	1	13888217	3264	-20.80	64.92	12	0.28	-1130.00	362.00	45350	20231221	-48.18	21700	20241115	8.29	41850	-43.85	20240102	21700	8.29	20241115	41850	-43.85	20240102	21700	8.29	20241115	0.98	N	338220	100	13 억	122428	N	N	353	N	N
17	20241230	091234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23100	50	2	0.22	290797300	12753	7.60	22600	23200	22500	29950	16150	23050	22802.27	0.88	0	3726	23750	23400	23050	22700	22350	23225	22525	14	6900	100	16130	50	1	13888217	3208	-20.44	63.81	12	0.09	-1130.00	362.00	45350	20231221	-49.06	21700	20241115	6.45	41850	-44.80	20240102	21700	6.45	20241115	41850	-44.80	20240102	21700	6.45	20241115	0.98	N	338220	100	13 억	122428	N	N	353	N	N
18	20241227	161227	57	100.00	KOSDAQ		N	N	N	N	N	23050	-600	5	-2.54	3836944050	166909	102.49	23250	23400	22700	30700	16600	23650	22988.20	0.83	0	6510	25716	24682	24166	23132	22616	24425	22875	14	7050	100	16550	50	1	13888217	3201	-20.40	63.67	12	1.20	-1130.00	362.00	45350	20231221	-49.17	21700	20241115	6.22	41850	-44.92	20240102	21700	6.22	20241115	43800	-47.37	20231227	21700	6.22	20241115	0.98	N	338220	100	13 억	115572	N	N	353	N	N
19	20241227	151226	57	100.00	KOSDAQ		N	N	N	N	N	23050	-600	5	-2.54	3699607200	160952	98.83	23250	23400	22700	30700	16600	23650	22985.78	0.83	0	6991	25716	24682	24166	23132	22616	24425	22875	14	7050	100	16550	50	1	13888217	3201	-20.40	63.67	12	1.16	-1130.00	362.00	45350	20231221	-49.17	21700	20241115	6.22	41850	-44.92	20240102	21700	6.22	20241115	43800	-47.37	20231227	21700	6.22	20241115	0.98	N	338220	100	13 억	115572	N	N	212	N	N
20	20241227	141229	57	100.00	KOSDAQ		N	N	N	N	N	23100	-550	5	-2.33	3382315800	147184	90.38	23250	23400	22700	30700	16600	23650	22980.19	0.83	0	7460	25716	24682	24166	23132	22616	24425	22875	14	7050	100	16550	50	1	13888217	3208	-20.44	63.81	12	1.06	-1130.00	362.00	45350	20231221	-49.06	21700	20241115	6.45	41850	-44.80	20240102	21700	6.45	20241115	43800	-47.26	20231227	21700	6.45	20241115	0.98	N	338220	100	13 억	115572	N	N	212	N	N
21	20241227	131226	57	100.00	KOSDAQ		N	N	N	N	N	22950	-700	5	-2.96	3063987850	133327	81.87	23250	23400	22700	30700	16600	23650	22981.00	0.83	0	1071	25716	24682	24166	23132	22616	24425	22875	14	7050	100	16550	50	1	13888217	3187	-20.31	63.40	12	0.96	-1130.00	362.00	45350	20231221	-49.39	21700	20241115	5.76	41850	-45.16	20240102	21700	5.76	20241115	43800	-47.60	20231227	21700	5.76	20241115	0.98	N	338220	100	13 억	115572	N	N	212	N	N
22	20241227	121228	57	100.00	KOSDAQ		N	N	N	N	N	22800	-850	5	-3.59	2796723350	121674	74.71	23250	23400	22700	30700	16600	23650	22985.38	0.83	0	-1842	25716	24682	24166	23132	22616	24425	22875	14	7050	100	16550	50	1	13888217	3167	-20.18	62.98	12	0.88	-1130.00	362.00	45350	20231221	-49.72	21700	20241115	5.07	41850	-45.52	20240102	21700	5.07	20241115	43800	-47.95	20231227	21700	5.07	20241115	0.98	N	338220	100	13 억	115572	N	N	212	N	N
23	20241227	111227	57	100.00	KOSDAQ		N	N	N	N	N	22700	-950	5	-4.02	2390188350	103826	63.75	23250	23400	22700	30700	16600	23650	23021.10	0.83	0	-2755	25716	24682	24166	23132	22616	24425	22875	14	7050	100	16550	50	1	13888217	3153	-20.09	62.71	12	0.75	-1130.00	362.00	45350	20231221	-49.94	21700	20241115	4.61	41850	-45.76	20240102	21700	4.61	20241115	43800	-48.17	20231227	21700	4.61	20241115	0.98	N	338220	100	13 억	115572	N	N	212	N	N
24	20241227	101225	57	100.00	KOSDAQ		N	N	N	N	N	23300	-350	5	-1.48	1475932800	63948	39.27	23250	23400	22800	30700	16600	23650	23080.20	0.83	0	9883	25716	24682	24166	23132	22616	24425	22875	14	7050	100	16550	50	1	13888217	3236	-20.62	64.36	12	0.46	-1130.00	362.00	45350	20231221	-48.62	21700	20241115	7.37	41850	-44.32	20240102	21700	7.37	20241115	43800	-46.80	20231227	21700	7.37	20241115	0.98	N	338220	100	13 억	115572	N	N	212	N	N
25	20241227	091231	57	100.00	KOSDAQ		N	N	N	N	N	22950	-700	5	-2.96	600935750	26018	15.98	23250	23400	22850	30700	16600	23650	23096.92	0.83	0	2783	25716	24682	24166	23132	22616	24425	22875	14	7050	100	16550	50	1	13888217	3187	-20.31	63.40	12	0.19	-1130.00	362.00	45350	20231221	-49.39	21700	20241115	5.76	41850	-45.16	20240102	21700	5.76	20241115	43800	-47.60	20231227	21700	5.76	20241115	0.98	N	338220	100	13 억	115572	N	N	212	N	N
26	20241226	161221	57	100.00	KOSDAQ		N	N	N	N	N	23650	-950	5	-3.86	3925976150	161300	104.08	25050	25200	23650	31950	17250	24600	24340.83	0.98	0	-20556	25633	25116	24433	23916	23233	25375	24175	14	7350	100	17220	50	1	13888217	3285	-20.93	65.33	12	1.16	-1130.00	362.00	45350	20231221	-47.85	21700	20241115	8.99	41850	-43.49	20240102	21700	8.99	20241115	44400	-46.73	20231226	21700	8.99	20241115	0.98	N	338220	100	13 억	135896	N	N	212	N	N
27	20241226	151218	57	100.00	KOSDAQ		N	N	N	N	N	23750	-850	5	-3.46	3690584200	151362	97.67	25050	25200	23700	31950	17250	24600	24382.50	0.98	0	-19401	25633	25116	24433	23916	23233	25375	24175	14	7350	100	17220	50	1	13888217	3298	-21.02	65.61	12	1.09	-1130.00	362.00	45350	20231221	-47.63	21700	20241115	9.45	41850	-43.25	20240102	21700	9.45	20241115	44400	-46.51	20231226	21700	9.45	20241115	0.98	N	338220	100	13 억	135896	N	N	731	N	N
28	20241226	141217	57	100.00	KOSDAQ		N	N	N	N	N	23900	-700	5	-2.85	3255558500	133088	85.88	25050	25200	23700	31950	17250	24600	24461.70	0.98	0	-15292	25633	25116	24433	23916	23233	25375	24175	14	7350	100	17220	50	1	13888217	3319	-21.15	66.02	12	0.96	-1130.00	362.00	45350	20231221	-47.30	21700	20241115	10.14	41850	-42.89	20240102	21700	10.14	20241115	44400	-46.17	20231226	21700	10.14	20241115	0.98	N	338220	100	13 억	135896	N	N	731	N	N
29	20241226	131218	57	100.00	KOSDAQ		N	N	N	N	N	24250	-350	5	-1.42	2466180650	100184	64.65	25050	25200	24200	31950	17250	24600	24616.51	0.98	0	-15845	25633	25116	24433	23916	23233	25375	24175	14	7350	100	17220	50	1	13888217	3368	-21.46	66.99	12	0.72	-1130.00	362.00	45350	20231221	-46.53	21700	20241115	11.75	41850	-42.05	20240102	21700	11.75	20241115	44400	-45.38	20231226	21700	11.75	20241115	0.98	N	338220	100	13 억	135896	N	N	731	N	N
30	20241226	121215	57	100.00	KOSDAQ		N	N	N	N	N	24250	-350	5	-1.42	2191098000	88856	57.34	25050	25200	24250	31950	17250	24600	24658.98	0.98	0	-14139	25633	25116	24433	23916	23233	25375	24175	14	7350	100	17220	50	1	13888217	3368	-21.46	66.99	12	0.64	-1130.00	362.00	45350	20231221	-46.53	21700	20241115	11.75	41850	-42.05	20240102	21700	11.75	20241115	44400	-45.38	20231226	21700	11.75	20241115	0.98	N	338220	100	13 억	135896	N	N	731	N	N
31	20241226	111213	57	100.00	KOSDAQ		N	N	N	N	N	24350	-250	5	-1.02	1943923750	78688	50.78	25050	25200	24300	31950	17250	24600	24704.20	0.98	0	-12994	25633	25116	24433	23916	23233	25375	24175	14	7350	100	17220	50	1	13888217	3382	-21.55	67.27	12	0.57	-1130.00	362.00	45350	20231221	-46.31	21700	20241115	12.21	41850	-41.82	20240102	21700	12.21	20241115	44400	-45.16	20231226	21700	12.21	20241115	0.98	N	338220	100	13 억	135896	N	N	731	N	N
32	20241226	101218	57	100.00	KOSDAQ		N	N	N	N	N	24450	-150	5	-0.61	1621369950	65456	42.24	25050	25200	24400	31950	17250	24600	24770.38	0.98	0	-11768	25633	25116	24433	23916	23233	25375	24175	14	7350	100	17220	50	1	13888217	3396	-21.64	67.54	12	0.47	-1130.00	362.00	45350	20231221	-46.09	21700	20241115	12.67	41850	-41.58	20240102	21700	12.67	20241115	44400	-44.93	20231226	21700	12.67	20241115	0.98	N	338220	100	13 억	135896	N	N	731	N	N
33	20241226	091217	57	100.00	KOSDAQ		N	N	N	N	N	24650	50	2	0.20	368514250	14815	9.56	25050	25150	24650	31950	17250	24600	24874.40	0.98	0	-3279	25633	25116	24433	23916	23233	25375	24175	14	7350	100	17220	50	1	13888217	3423	-21.81	68.09	12	0.11	-1130.00	362.00	45350	20231221	-45.64	21700	20241115	13.59	41850	-41.10	20240102	21700	13.59	20241115	44400	-44.48	20231226	21700	13.59	20241115	0.98	N	338220	100	13 억	135896	N	N	731	N	N
34	20241224	161216	57	100.00	KOSDAQ		N	N	N	N	N	24600	400	2	1.65	3750733500	153432	136.24	24200	24950	23750	31450	16950	24200	24445.55	0.94	0	5406	24766	24482	24116	23832	23466	24300	23650	14	7250	100	16940	50	1	13888217	3417	-21.77	67.96	12	1.10	-1130.00	362.00	45350	20231221	-45.76	21700	20241115	13.36	41850	-41.22	20240102	21700	13.36	20241115	44400	-44.59	20231226	21700	13.36	20241115	0.98	N	338220	100	13 억	130703	N	N	731	N	N
35	20241224	151216	57	100.00	KOSDAQ		N	N	N	N	N	24550	350	2	1.45	3647322500	149225	132.51	24200	24950	23750	31450	16950	24200	24441.85	0.94	0	5520	24766	24482	24116	23832	23466	24300	23650	14	7250	100	16940	50	1	13888217	3410	-21.73	67.82	12	1.07	-1130.00	362.00	45350	20231221	-45.87	21700	20241115	13.13	41850	-41.34	20240102	21700	13.13	20241115	44400	-44.71	20231226	21700	13.13	20241115	0.98	N	338220	100	13 억	130703	N	N	401	N	N
36	20241224	141213	57	100.00	KOSDAQ		N	N	N	N	N	24700	500	2	2.07	3211195300	131515	116.78	24200	24950	23750	31450	16950	24200	24417.03	0.94	0	5884	24766	24482	24116	23832	23466	24300	23650	14	7250	100	16940	50	1	13888217	3430	-21.86	68.23	12	0.95	-1130.00	362.00	45350	20231221	-45.53	21700	20241115	13.82	41850	-40.98	20240102	21700	13.82	20241115	44400	-44.37	20231226	21700	13.82	20241115	0.98	N	338220	100	13 억	130703	N	N	401	N	N
37	20241224	131214	57	100.00	KOSDAQ		N	N	N	N	N	24400	200	2	0.83	2760798300	113228	100.54	24200	24950	23750	31450	16950	24200	24382.73	0.94	0	1782	24766	24482	24116	23832	23466	24300	23650	14	7250	100	16940	50	1	13888217	3389	-21.59	67.40	12	0.82	-1130.00	362.00	45350	20231221	-46.20	21700	20241115	12.44	41850	-41.70	20240102	21700	12.44	20241115	44400	-45.05	20231226	21700	12.44	20241115	0.98	N	338220	100	13 억	130703	N	N	401	N	N
38	20241224	121216	57	100.00	KOSDAQ		N	N	N	N	N	24350	150	2	0.62	2414235000	98979	87.89	24200	24950	23750	31450	16950	24200	24391.48	0.94	0	-3763	24766	24482	24116	23832	23466	24300	23650	14	7250	100	16940	50	1	13888217	3382	-21.55	67.27	12	0.71	-1130.00	362.00	45350	20231221	-46.31	21700	20241115	12.21	41850	-41.82	20240102	21700	12.21	20241115	44400	-45.16	20231226	21700	12.21	20241115	0.98	N	338220	100	13 억	130703	N	N	401	N	N
39	20241224	111216	57	100.00	KOSDAQ		N	N	N	N	N	24100	-100	5	-0.41	1832765350	74775	66.40	24200	24950	24100	31450	16950	24200	24510.61	0.94	0	-1582	24766	24482	24116	23832	23466	24300	23650	14	7250	100	16940	50	1	13888217	3347	-21.33	66.57	12	0.54	-1130.00	362.00	45350	20231221	-46.86	21700	20241115	11.06	41850	-42.41	20240102	21700	11.06	20241115	44400	-45.72	20231226	21700	11.06	20241115	0.98	N	338220	100	13 억	130703	N	N	401	N	N
40	20241224	101214	57	100.00	KOSDAQ		N	N	N	N	N	24300	100	2	0.41	1454527050	59189	52.56	24200	24950	24200	31450	16950	24200	24574.60	0.94	0	-443	24766	24482	24116	23832	23466	24300	23650	14	7250	100	16940	50	1	13888217	3375	-21.50	67.13	12	0.43	-1130.00	362.00	45350	20231221	-46.42	21700	20241115	11.98	41850	-41.94	20240102	21700	11.98	20241115	44400	-45.27	20231226	21700	11.98	20241115	0.98	N	338220	100	13 억	130703	N	N	401	N	N
41	20241224	091221	57	100.00	KOSDAQ		N	N	N	N	N	24950	750	2	3.10	657299450	26741	23.75	24200	24950	24200	31450	16950	24200	24580.92	0.94	0	3334	24766	24482	24116	23832	23466	24300	23650	14	7250	100	16940	50	1	13888217	3465	-22.08	68.92	12	0.19	-1130.00	362.00	45350	20231221	-44.98	21700	20241115	14.98	41850	-40.38	20240102	21700	14.98	20241115	44400	-43.81	20231226	21700	14.98	20241115	0.98	N	338220	100	13 억	130703	N	N	401	N	N
42	20241223	161206	57	100.00	KOSDAQ		N	N	N	N	N	24200	300	2	1.26	2690948550	111867	52.27	24250	24400	23750	31050	16750	23900	24054.76	0.98	0	-3877	25766	24832	24316	23382	22866	24575	23125	14	7150	100	16730	50	1	13888217	3361	-21.42	66.85	12	0.81	-1130.00	362.00	45350	20231221	-46.64	21700	20241115	11.52	41850	-42.17	20240102	21700	11.52	20241115	44400	-45.50	20231226	21700	11.52	20241115	1.00	N	338220	100	13 억	135976	N	N	401	N	N
43	20241223	151210	57	100.00	KOSDAQ		N	N	N	N	N	24150	250	2	1.05	2560815400	106479	49.75	24250	24400	23750	31050	16750	23900	24049.96	0.98	0	-1733	25766	24832	24316	23382	22866	24575	23125	14	7150	100	16730	50	1	13888217	3354	-21.37	66.71	12	0.77	-1130.00	362.00	45350	20231221	-46.75	21700	20241115	11.29	41850	-42.29	20240102	21700	11.29	20241115	44400	-45.61	20231226	21700	11.29	20241115	1.00	N	338220	100	13 억	135976	N	N	1288	N	N
44	20241223	141206	57	100.00	KOSDAQ		N	N	N	N	N	24050	150	2	0.63	2151030050	89498	41.82	24250	24400	23750	31050	16750	23900	24034.39	0.98	0	589	25766	24832	24316	23382	22866	24575	23125	14	7150	100	16730	50	1	13888217	3340	-21.28	66.44	12	0.64	-1130.00	362.00	45350	20231221	-46.97	21700	20241115	10.83	41850	-42.53	20240102	21700	10.83	20241115	44400	-45.83	20231226	21700	10.83	20241115	1.00	N	338220	100	13 억	135976	N	N	1288	N	N
45	20241223	131205	57	100.00	KOSDAQ		N	N	N	N	N	24000	100	2	0.42	1631595050	67953	31.75	24250	24400	23750	31050	16750	23900	24010.64	0.98	0	1297	25766	24832	24316	23382	22866	24575	23125	14	7150	100	16730	50	1	13888217	3333	-21.24	66.30	12	0.49	-1130.00	362.00	45350	20231221	-47.08	21700	20241115	10.60	41850	-42.65	20240102	21700	10.60	20241115	44400	-45.95	20231226	21700	10.60	20241115	1.00	N	338220	100	13 억	135976	N	N	1288	N	N
46	20241223	121209	57	100.00	KOSDAQ		N	N	N	N	N	23950	50	2	0.21	1471415100	61261	28.62	24250	24400	23750	31050	16750	23900	24018.79	0.98	0	2330	25766	24832	24316	23382	22866	24575	23125	14	7150	100	16730	50	1	13888217	3326	-21.19	66.16	12	0.44	-1130.00	362.00	45350	20231221	-47.19	21700	20241115	10.37	41850	-42.77	20240102	21700	10.37	20241115	44400	-46.06	20231226	21700	10.37	20241115	1.00	N	338220	100	13 억	135976	N	N	1288	N	N
47	20241223	111204	57	100.00	KOSDAQ		N	N	N	N	N	24050	150	2	0.63	1057174300	43942	20.53	24250	24400	23750	31050	16750	23900	24058.40	0.98	0	-2437	25766	24832	24316	23382	22866	24575	23125	14	7150	100	16730	50	1	13888217	3340	-21.28	66.44	12	0.32	-1130.00	362.00	45350	20231221	-46.97	21700	20241115	10.83	41850	-42.53	20240102	21700	10.83	20241115	44400	-45.83	20231226	21700	10.83	20241115	1.00	N	338220	100	13 억	135976	N	N	1288	N	N
48	20241223	101158	57	100.00	KOSDAQ		N	N	N	N	N	24150	250	2	1.05	778056600	32326	15.10	24250	24400	23750	31050	16750	23900	24069.07	0.98	0	418	25766	24832	24316	23382	22866	24575	23125	14	7150	100	16730	50	1	13888217	3354	-21.37	66.71	12	0.23	-1130.00	362.00	45350	20231221	-46.75	21700	20241115	11.29	41850	-42.29	20240102	21700	11.29	20241115	44400	-45.61	20231226	21700	11.29	20241115	1.00	N	338220	100	13 억	135976	N	N	1288	N	N
49	20241223	091204	57	100.00	KOSDAQ		N	N	N	N	N	24100	200	2	0.84	241966800	9987	4.67	24250	24400	24050	31050	16750	23900	24228.18	0.98	0	-1677	25766	24832	24316	23382	22866	24575	23125	14	7150	100	16730	50	1	13888217	3347	-21.33	66.57	12	0.07	-1130.00	362.00	45350	20231221	-46.86	21700	20241115	11.06	41850	-42.41	20240102	21700	11.06	20241115	44400	-45.72	20231226	21700	11.06	20241115	1.00	N	338220	100	13 억	135976	N	N	1288	N	N
50	20241220	161159	57	100.00	KOSDAQ		N	N	N	N	N	23900	-1200	5	-4.78	5065012350	210486	91.91	25100	25250	23800	32600	17600	25100	24063.14	1.06	0	-13335	26033	25566	25083	24616	24133	25800	24850	14	7500	100	17570	50	1	13888217	3319	-21.15	66.02	12	1.52	-1130.00	362.00	45350	20231221	-47.30	21700	20241115	10.14	41850	-42.89	20240102	21700	10.14	20241115	45350	-47.30	20231221	21700	10.14	20241115	0.97	N	338220	100	13 억	147875	N	N	1288	N	N
51	20241220	151202	57	100.00	KOSDAQ		N	N	N	N	N	23900	-1200	5	-4.78	4830496650	200676	87.63	25100	25250	23800	32600	17600	25100	24070.61	1.06	0	-8578	26033	25566	25083	24616	24133	25800	24850	14	7500	100	17570	50	1	13888217	3319	-21.15	66.02	12	1.44	-1130.00	362.00	45350	20231221	-47.30	21700	20241115	10.14	41850	-42.89	20240102	21700	10.14	20241115	45350	-47.30	20231221	21700	10.14	20241115	0.97	N	338220	100	13 억	147875	N	N	472	N	N
52	20241220	141200	57	100.00	KOSDAQ		N	N	N	N	N	23850	-1250	5	-4.98	4509008600	187214	81.75	25100	25250	23800	32600	17600	25100	24084.24	1.06	0	-7053	26033	25566	25083	24616	24133	25800	24850	14	7500	100	17570	50	1	13888217	3312	-21.11	65.88	12	1.35	-1130.00	362.00	45350	20231221	-47.41	21700	20241115	9.91	41850	-43.01	20240102	21700	9.91	20241115	45350	-47.41	20231221	21700	9.91	20241115	0.97	N	338220	100	13 억	147875	N	N	472	N	N
53	20241220	131158	57	100.00	KOSDAQ		N	N	N	N	N	23800	-1300	5	-5.18	4099728050	170042	74.25	25100	25250	23800	32600	17600	25100	24109.51	1.06	0	-7318	26033	25566	25083	24616	24133	25800	24850	14	7500	100	17570	50	1	13888217	3305	-21.06	65.75	12	1.22	-1130.00	362.00	45350	20231221	-47.52	21700	20241115	9.68	41850	-43.13	20240102	21700	9.68	20241115	45350	-47.52	20231221	21700	9.68	20241115	0.97	N	338220	100	13 억	147875	N	N	472	N	N
54	20241220	121157	57	100.00	KOSDAQ		N	N	N	N	N	23950	-1150	5	-4.58	3736730550	154863	67.62	25100	25250	23800	32600	17600	25100	24128.64	1.06	0	-6994	26033	25566	25083	24616	24133	25800	24850	14	7500	100	17570	50	1	13888217	3326	-21.19	66.16	12	1.12	-1130.00	362.00	45350	20231221	-47.19	21700	20241115	10.37	41850	-42.77	20240102	21700	10.37	20241115	45350	-47.19	20231221	21700	10.37	20241115	0.97	N	338220	100	13 억	147875	N	N	472	N	N
55	20241220	111157	57	100.00	KOSDAQ		N	N	N	N	N	23900	-1200	5	-4.78	3348209250	138626	60.53	25100	25250	23800	32600	17600	25100	24152.14	1.06	0	-6129	26033	25566	25083	24616	24133	25800	24850	14	7500	100	17570	50	1	13888217	3319	-21.15	66.02	12	1.00	-1130.00	362.00	45350	20231221	-47.30	21700	20241115	10.14	41850	-42.89	20240102	21700	10.14	20241115	45350	-47.30	20231221	21700	10.14	20241115	0.97	N	338220	100	13 억	147875	N	N	472	N	N
56	20241220	101158	57	100.00	KOSDAQ		N	N	N	N	N	24100	-1000	5	-3.98	2793924500	115504	50.44	25100	25250	23800	32600	17600	25100	24188.20	1.06	0	-7009	26033	25566	25083	24616	24133	25800	24850	14	7500	100	17570	50	1	13888217	3347	-21.33	66.57	12	0.83	-1130.00	362.00	45350	20231221	-46.86	21700	20241115	11.06	41850	-42.41	20240102	21700	11.06	20241115	45350	-46.86	20231221	21700	11.06	20241115	0.97	N	338220	100	13 억	147875	N	N	472	N	N
57	20241220	091200	57	100.00	KOSDAQ		N	N	N	N	N	24550	-550	5	-2.19	408670550	16462	7.19	25100	25250	24550	32600	17600	25100	24823.40	1.06	0	-6401	26033	25566	25083	24616	24133	25800	24850	14	7500	100	17570	50	1	13888217	3410	-21.73	67.82	12	0.12	-1130.00	362.00	45350	20231221	-45.87	21700	20241115	13.13	41850	-41.34	20240102	21700	13.13	20241115	45350	-45.87	20231221	21700	13.13	20241115	0.97	N	338220	100	13 억	147875	N	N	472	N	N
58	20241219	161155	57	100.00	KOSDAQ		N	N	N	N	N	25100	-750	5	-2.90	5701612150	227657	85.78	24800	25550	24600	33600	18100	25850	25044.68	1.00	0	8767	27416	26632	26116	25332	24816	26375	25075	14	7750	100	18090	50	1	13888217	3486	-22.21	69.34	12	1.64	-1130.00	362.00	45350	20231221	-44.65	21700	20241115	15.67	41850	-40.02	20240102	21700	15.67	20241115	45350	-44.65	20231221	21700	15.67	20241115	0.96	N	338220	100	13 억	138437	N	N	472	N	N
59	20241219	151153	57	100.00	KOSDAQ		N	N	N	N	N	25000	-850	5	-3.29	5516288650	220263	82.99	24800	25550	24600	33600	18100	25850	25044.10	1.00	0	9839	27416	26632	26116	25332	24816	26375	25075	14	7750	100	18090	50	1	13888217	3472	-22.12	69.06	12	1.59	-1130.00	362.00	45350	20231221	-44.87	21700	20241115	15.21	41850	-40.26	20240102	21700	15.21	20241115	45350	-44.87	20231221	21700	15.21	20241115	0.96	N	338220	100	13 억	138437	N	N	317	N	N
60	20241219	141155	57	100.00	KOSDAQ		N	N	N	N	N	25150	-700	5	-2.71	4911538900	196186	73.92	24800	25550	24600	33600	18100	25850	25035.11	1.00	0	12234	27416	26632	26116	25332	24816	26375	25075	14	7750	100	18090	50	1	13888217	3493	-22.26	69.48	12	1.41	-1130.00	362.00	45350	20231221	-44.54	21700	20241115	15.90	41850	-39.90	20240102	21700	15.90	20241115	45350	-44.54	20231221	21700	15.90	20241115	0.96	N	338220	100	13 억	138437	N	N	317	N	N
61	20241219	131154	57	100.00	KOSDAQ		N	N	N	N	N	25150	-700	5	-2.71	4469433950	178564	67.28	24800	25550	24600	33600	18100	25850	25029.87	1.00	0	13341	27416	26632	26116	25332	24816	26375	25075	14	7750	100	18090	50	1	13888217	3493	-22.26	69.48	12	1.29	-1130.00	362.00	45350	20231221	-44.54	21700	20241115	15.90	41850	-39.90	20240102	21700	15.90	20241115	45350	-44.54	20231221	21700	15.90	20241115	0.96	N	338220	100	13 억	138437	N	N	317	N	N
62	20241219	121157	57	100.00	KOSDAQ		N	N	N	N	N	25350	-500	5	-1.93	4156829100	166168	62.61	24800	25550	24600	33600	18100	25850	25015.82	1.00	0	13779	27416	26632	26116	25332	24816	26375	25075	14	7750	100	18090	50	1	13888217	3521	-22.43	70.03	12	1.20	-1130.00	362.00	45350	20231221	-44.10	21700	20241115	16.82	41850	-39.43	20240102	21700	16.82	20241115	45350	-44.10	20231221	21700	16.82	20241115	0.96	N	338220	100	13 억	138437	N	N	317	N	N
63	20241219	111152	57	100.00	KOSDAQ		N	N	N	N	N	24950	-900	5	-3.48	3732572200	149358	56.28	24800	25500	24600	33600	18100	25850	24990.78	1.00	0	10148	27416	26632	26116	25332	24816	26375	25075	14	7750	100	18090	50	1	13888217	3465	-22.08	68.92	12	1.08	-1130.00	362.00	45350	20231221	-44.98	21700	20241115	14.98	41850	-40.38	20240102	21700	14.98	20241115	45350	-44.98	20231221	21700	14.98	20241115	0.96	N	338220	100	13 억	138437	N	N	317	N	N
64	20241219	101146	57	100.00	KOSDAQ		N	N	N	N	N	25250	-600	5	-2.32	3063274900	122600	46.19	24800	25500	24600	33600	18100	25850	24985.93	1.00	0	16710	27416	26632	26116	25332	24816	26375	25075	14	7750	100	18090	50	1	13888217	3507	-22.35	69.75	12	0.88	-1130.00	362.00	45350	20231221	-44.32	21700	20241115	16.36	41850	-39.67	20240102	21700	16.36	20241115	45350	-44.32	20231221	21700	16.36	20241115	0.96	N	338220	100	13 억	138437	N	N	317	N	N
65	20241219	091157	57	100.00	KOSDAQ		N	N	N	N	N	25000	-850	5	-3.29	1316966300	53046	19.99	24800	25050	24600	33600	18100	25850	24826.87	1.00	0	6414	27416	26632	26116	25332	24816	26375	25075	14	7750	100	18090	50	1	13888217	3472	-22.12	69.06	12	0.38	-1130.00	362.00	45350	20231221	-44.87	21700	20241115	15.21	41850	-40.26	20240102	21700	15.21	20241115	45350	-44.87	20231221	21700	15.21	20241115	0.96	N	338220	100	13 억	138437	N	N	317	N	N
66	20241218	161150	57	100.00	KOSDAQ		N	N	N	N	N	25850	-1450	5	-5.31	6820184000	262522	148.75	26900	26900	25600	35450	19150	27300	25979.47	1.42	0	-63847	28166	27732	27116	26682	26066	27425	26375	14	8150	100	19110	50	1	13888217	3590	-22.88	71.41	12	1.89	-1130.00	362.00	45350	20231221	-43.00	21700	20241115	19.12	41850	-38.23	20240102	21700	19.12	20241115	45350	-43.00	20231221	21700	19.12	20241115	0.97	N	338220	100	13 억	197313	N	N	317	N	N
67	20241218	151154	57	100.00	KOSDAQ		N	N	N	N	N	25850	-1450	5	-5.31	6625230400	254982	144.48	26900	26900	25600	35450	19150	27300	25983.05	1.42	0	-62394	28166	27732	27116	26682	26066	27425	26375	14	8150	100	19110	50	1	13888217	3590	-22.88	71.41	12	1.84	-1130.00	362.00	45350	20231221	-43.00	21700	20241115	19.12	41850	-38.23	20240102	21700	19.12	20241115	45350	-43.00	20231221	21700	19.12	20241115	0.97	N	338220	100	13 억	197313	N	N	1087	N	N
68	20241218	141150	57	100.00	KOSDAQ		N	N	N	N	N	25900	-1400	5	-5.13	6046943600	232703	131.85	26900	26900	25600	35450	19150	27300	25985.59	1.42	0	-59879	28166	27732	27116	26682	26066	27425	26375	14	8150	100	19110	50	1	13888217	3597	-22.92	71.55	12	1.68	-1130.00	362.00	45350	20231221	-42.89	21700	20241115	19.35	41850	-38.11	20240102	21700	19.35	20241115	45350	-42.89	20231221	21700	19.35	20241115	0.97	N	338220	100	13 억	197313	N	N	1087	N	N
69	20241218	131153	57	100.00	KOSDAQ		N	N	N	N	N	25850	-1450	5	-5.31	5533306200	212808	120.58	26900	26900	25600	35450	19150	27300	26001.31	1.42	0	-57640	28166	27732	27116	26682	26066	27425	26375	14	8150	100	19110	50	1	13888217	3590	-22.88	71.41	12	1.53	-1130.00	362.00	45350	20231221	-43.00	21700	20241115	19.12	41850	-38.23	20240102	21700	19.12	20241115	45350	-43.00	20231221	21700	19.12	20241115	0.97	N	338220	100	13 억	197313	N	N	1087	N	N
70	20241218	121145	57	100.00	KOSDAQ		N	N	N	N	N	25900	-1400	5	-5.13	5035142450	193519	109.65	26900	26900	25600	35450	19150	27300	26018.75	1.42	0	-50475	28166	27732	27116	26682	26066	27425	26375	14	8150	100	19110	50	1	13888217	3597	-22.92	71.55	12	1.39	-1130.00	362.00	45350	20231221	-42.89	21700	20241115	19.35	41850	-38.11	20240102	21700	19.35	20241115	45350	-42.89	20231221	21700	19.35	20241115	0.97	N	338220	100	13 억	197313	N	N	1087	N	N
71	20241218	111146	57	100.00	KOSDAQ		N	N	N	N	N	25950	-1350	5	-4.95	4531780900	174055	98.62	26900	26900	25600	35450	19150	27300	26036.38	1.42	0	-46249	28166	27732	27116	26682	26066	27425	26375	14	8150	100	19110	50	1	13888217	3604	-22.96	71.69	12	1.25	-1130.00	362.00	45350	20231221	-42.78	21700	20241115	19.59	41850	-37.99	20240102	21700	19.59	20241115	45350	-42.78	20231221	21700	19.59	20241115	0.97	N	338220	100	13 억	197313	N	N	1087	N	N
72	20241218	101152	57	100.00	KOSDAQ		N	N	N	N	N	26100	-1200	5	-4.40	3773482900	144903	82.10	26900	26900	25600	35450	19150	27300	26041.31	1.42	0	-35646	28166	27732	27116	26682	26066	27425	26375	14	8150	100	19110	50	1	13888217	3625	-23.10	72.10	12	1.04	-1130.00	362.00	45350	20231221	-42.45	21700	20241115	20.28	41850	-37.63	20240102	21700	20.28	20241115	45350	-42.45	20231221	21700	20.28	20241115	0.97	N	338220	100	13 억	197313	N	N	1087	N	N
73	20241218	091156	57	100.00	KOSDAQ		N	N	N	N	N	26300	-1000	5	-3.66	1476768600	56454	31.99	26900	26900	25600	35450	19150	27300	26158.49	1.42	0	-20523	28166	27732	27116	26682	26066	27425	26375	14	8150	100	19110	50	1	13888217	3653	-23.27	72.65	12	0.41	-1130.00	362.00	45350	20231221	-42.01	21700	20241115	21.20	41850	-37.16	20240102	21700	21.20	20241115	45350	-42.01	20231221	21700	21.20	20241115	0.97	N	338220	100	13 억	197313	N	N	1087	N	N
74	20241217	161148	57	100.00	KOSDAQ		N	N	N	N	N	27300	-150	5	-0.55	4684149750	174383	76.88	27550	27550	26500	35650	19250	27450	26860.62	1.33	0	15926	28216	27832	27366	26982	26516	27600	26750	14	8200	100	19210	50	1	13888217	3791	-24.16	75.41	12	1.26	-1130.00	362.00	45350	20231221	-39.80	21700	20241115	25.81	41850	-34.77	20240102	21700	25.81	20241115	45350	-39.80	20231221	21700	25.81	20241115	0.90	N	338220	100	13 억	184943	N	N	1087	N	N
75	20241217	151152	57	100.00	KOSDAQ		N	N	N	N	N	27300	-150	5	-0.55	4421870400	164760	72.64	27550	27550	26500	35650	19250	27450	26838.16	1.33	0	18903	28216	27832	27366	26982	26516	27600	26750	14	8200	100	19210	50	1	13888217	3791	-24.16	75.41	12	1.19	-1130.00	362.00	45350	20231221	-39.80	21700	20241115	25.81	41850	-34.77	20240102	21700	25.81	20241115	45350	-39.80	20231221	21700	25.81	20241115	0.90	N	338220	100	13 억	184943	N	N	1039	N	N
76	20241217	141143	57	100.00	KOSDAQ		N	N	N	N	N	26750	-700	5	-2.55	3704940850	138196	60.93	27550	27550	26500	35650	19250	27450	26809.21	1.33	0	17899	28216	27832	27366	26982	26516	27600	26750	14	8200	100	19210	50	1	13888217	3715	-23.67	73.90	12	1.00	-1130.00	362.00	45350	20231221	-41.01	21700	20241115	23.27	41850	-36.08	20240102	21700	23.27	20241115	45350	-41.01	20231221	21700	23.27	20241115	0.90	N	338220	100	13 억	184943	N	N	1039	N	N
77	20241217	131139	57	100.00	KOSDAQ		N	N	N	N	N	26850	-600	5	-2.19	3318710000	123796	54.58	27550	27550	26500	35650	19250	27450	26807.77	1.33	0	16989	28216	27832	27366	26982	26516	27600	26750	14	8200	100	19210	50	1	13888217	3729	-23.76	74.17	12	0.89	-1130.00	362.00	45350	20231221	-40.79	21700	20241115	23.73	41850	-35.84	20240102	21700	23.73	20241115	45350	-40.79	20231221	21700	23.73	20241115	0.90	N	338220	100	13 억	184943	N	N	1039	N	N
78	20241217	121108	57	100.00	KOSDAQ		N	N	N	N	N	26800	-650	5	-2.37	2916484250	108789	47.96	27550	27550	26500	35650	19250	27450	26808.49	1.33	0	11978	28216	27832	27366	26982	26516	27600	26750	14	8200	100	19210	50	1	13888217	3722	-23.72	74.03	12	0.78	-1130.00	362.00	45350	20231221	-40.90	21700	20241115	23.50	41850	-35.96	20240102	21700	23.50	20241115	45350	-40.90	20231221	21700	23.50	20241115	0.90	N	338220	100	13 억	184943	N	N	1039	N	N
79	20241217	111127	57	100.00	KOSDAQ		N	N	N	N	N	26900	-550	5	-2.00	2490875300	92914	40.96	27550	27550	26500	35650	19250	27450	26808.23	1.33	0	6411	28216	27832	27366	26982	26516	27600	26750	14	8200	100	19210	50	1	13888217	3736	-23.81	74.31	12	0.67	-1130.00	362.00	45350	20231221	-40.68	21700	20241115	23.96	41850	-35.72	20240102	21700	23.96	20241115	45350	-40.68	20231221	21700	23.96	20241115	0.90	N	338220	100	13 억	184943	N	N	1039	N	N
80	20241217	101134	57	100.00	KOSDAQ		N	N	N	N	N	26650	-800	5	-2.91	1704772300	63416	27.96	27550	27550	26650	35650	19250	27450	26882.15	1.33	0	392	28216	27832	27366	26982	26516	27600	26750	14	8200	100	19210	50	1	13888217	3701	-23.58	73.62	12	0.46	-1130.00	362.00	45350	20231221	-41.23	21700	20241115	22.81	41850	-36.32	20240102	21700	22.81	20241115	45350	-41.23	20231221	21700	22.81	20241115	0.90	N	338220	100	13 억	184943	N	N	1039	N	N
81	20241217	091150	57	100.00	KOSDAQ		N	N	N	N	N	26950	-500	5	-1.82	481211250	17795	7.85	27550	27550	26800	35650	19250	27450	27041.38	1.33	0	989	28216	27832	27366	26982	26516	27600	26750	14	8200	100	19210	50	1	13888217	3743	-23.85	74.45	12	0.13	-1130.00	362.00	45350	20231221	-40.57	21700	20241115	24.19	41850	-35.60	20240102	21700	24.19	20241115	45350	-40.57	20231221	21700	24.19	20241115	0.90	N	338220	100	13 억	184943	N	N	1039	N	N
82	20241216	161139	57	100.00	KOSDAQ		N	N	N	N	N	27450	350	2	1.29	6128321150	224209	68.53	27550	27750	26900	35200	19000	27100	27332.73	1.34	0	-5194	28633	27866	26833	26066	25033	28250	26450	14	8100	100	18970	50	1	13888217	3812	-24.29	75.83	12	1.61	-1130.00	362.00	45350	20231221	-39.47	21700	20241115	26.50	41850	-34.41	20240102	21700	26.50	20241115	45350	-39.47	20231221	21700	26.50	20241115	0.87	N	338220	100	13 억	186773	N	N	1039	N	N
83	20241216	151149	57	100.00	KOSDAQ		N	N	N	N	N	27250	150	2	0.55	5692230500	208285	63.66	27550	27750	26900	35200	19000	27100	27329.09	1.34	0	-6785	28633	27866	26833	26066	25033	28250	26450	14	8100	100	18970	50	1	13888217	3785	-24.12	75.28	12	1.50	-1130.00	362.00	45350	20231221	-39.91	21700	20241115	25.58	41850	-34.89	20240102	21700	25.58	20241115	45350	-39.91	20231221	21700	25.58	20241115	0.87	N	338220	100	13 억	186773	N	N	1370	N	N
84	20241216	141147	57	100.00	KOSDAQ		N	N	N	N	N	27250	150	2	0.55	4607636400	168214	51.41	27550	27750	27000	35200	19000	27100	27391.59	1.34	0	943	28633	27866	26833	26066	25033	28250	26450	14	8100	100	18970	50	1	13888217	3785	-24.12	75.28	12	1.21	-1130.00	362.00	45350	20231221	-39.91	21700	20241115	25.58	41850	-34.89	20240102	21700	25.58	20241115	45350	-39.91	20231221	21700	25.58	20241115	0.87	N	338220	100	13 억	186773	N	N	1370	N	N
85	20241216	131149	57	100.00	KOSDAQ		N	N	N	N	N	27150	50	2	0.18	4191100050	152873	46.73	27550	27750	27000	35200	19000	27100	27415.65	1.34	0	-435	28633	27866	26833	26066	25033	28250	26450	14	8100	100	18970	50	1	13888217	3771	-24.03	75.00	12	1.10	-1130.00	362.00	45350	20231221	-40.13	21700	20241115	25.12	41850	-35.13	20240102	21700	25.12	20241115	45350	-40.13	20231221	21700	25.12	20241115	0.87	N	338220	100	13 억	186773	N	N	1370	N	N
86	20241216	121147	57	100.00	KOSDAQ		N	N	N	N	N	27400	300	2	1.11	3872172650	141188	43.15	27550	27750	27000	35200	19000	27100	27425.75	1.34	0	-1047	28633	27866	26833	26066	25033	28250	26450	14	8100	100	18970	50	1	13888217	3805	-24.25	75.69	12	1.02	-1130.00	362.00	45350	20231221	-39.58	21700	20241115	26.27	41850	-34.53	20240102	21700	26.27	20241115	45350	-39.58	20231221	21700	26.27	20241115	0.87	N	338220	100	13 억	186773	N	N	1370	N	N
87	20241216	111147	57	100.00	KOSDAQ		N	N	N	N	N	27550	450	2	1.66	3321488000	121044	37.00	27550	27750	27000	35200	19000	27100	27440.45	1.34	0	-6935	28633	27866	26833	26066	25033	28250	26450	14	8100	100	18970	50	1	13888217	3826	-24.38	76.10	12	0.87	-1130.00	362.00	45350	20231221	-39.25	21700	20241115	26.96	41850	-34.17	20240102	21700	26.96	20241115	45350	-39.25	20231221	21700	26.96	20241115	0.87	N	338220	100	13 억	186773	N	N	1370	N	N
88	20241216	101149	57	100.00	KOSDAQ		N	N	N	N	N	27550	450	2	1.66	2768296200	100894	30.84	27550	27750	27000	35200	19000	27100	27437.81	1.34	0	-8379	28633	27866	26833	26066	25033	28250	26450	14	8100	100	18970	50	1	13888217	3826	-24.38	76.10	12	0.73	-1130.00	362.00	45350	20231221	-39.25	21700	20241115	26.96	41850	-34.17	20240102	21700	26.96	20241115	45350	-39.25	20231221	21700	26.96	20241115	0.87	N	338220	100	13 억	186773	N	N	1370	N	N
89	20241216	091148	57	100.00	KOSDAQ		N	N	N	N	N	27200	100	2	0.37	707467750	25919	7.92	27550	27600	27000	35200	19000	27100	27295.65	1.34	0	-4196	28633	27866	26833	26066	25033	28250	26450	14	8100	100	18970	50	1	13888217	3778	-24.07	75.14	12	0.19	-1130.00	362.00	45350	20231221	-40.02	21700	20241115	25.35	41850	-35.01	20240102	21700	25.35	20241115	45350	-40.02	20231221	21700	25.35	20241115	0.87	N	338220	100	13 억	186773	N	N	1370	N	N
90	20241213	161139	57	100.00	KOSDAQ		N	N	N	N	N	27100	1350	2	5.24	8775145450	324961	197.86	25850	27600	25800	33450	18050	25750	27003.88	1.22	0	33325	26950	26350	25800	25200	24650	26075	24925	14	7700	100	18020	50	1	13888217	3764	-23.98	74.86	12	2.34	-1130.00	362.00	45350	20231221	-40.24	21700	20241115	24.88	41850	-35.24	20240102	21700	24.88	20241115	45350	-40.24	20231221	21700	24.88	20241115	0.80	N	338220	100	13 억	168979	N	N	1370	N	N
91	20241213	151145	57	100.00	KOSDAQ		N	N	N	N	N	27100	1350	2	5.24	8521118800	315576	192.15	25850	27600	25800	33450	18050	25750	27002.09	1.22	0	28418	26950	26350	25800	25200	24650	26075	24925	14	7700	100	18020	50	1	13888217	3764	-23.98	74.86	12	2.27	-1130.00	362.00	45350	20231221	-40.24	21700	20241115	24.88	41850	-35.24	20240102	21700	24.88	20241115	45350	-40.24	20231221	21700	24.88	20241115	0.80	N	338220	100	13 억	168979	N	N	87	N	N
92	20241213	141145	57	100.00	KOSDAQ		N	N	N	N	N	27100	1350	2	5.24	7738029850	286618	174.52	25850	27600	25800	33450	18050	25750	26998.04	1.22	0	19612	26950	26350	25800	25200	24650	26075	24925	14	7700	100	18020	50	1	13888217	3764	-23.98	74.86	12	2.06	-1130.00	362.00	45350	20231221	-40.24	21700	20241115	24.88	41850	-35.24	20240102	21700	24.88	20241115	45350	-40.24	20231221	21700	24.88	20241115	0.80	N	338220	100	13 억	168979	N	N	87	N	N
93	20241213	131146	57	100.00	KOSDAQ		N	N	N	N	N	27350	1600	2	6.21	6594795950	244890	149.11	25850	27600	25800	33450	18050	25750	26929.99	1.22	0	8720	26950	26350	25800	25200	24650	26075	24925	14	7700	100	18020	50	1	13888217	3798	-24.20	75.55	12	1.76	-1130.00	362.00	45350	20231221	-39.69	21700	20241115	26.04	41850	-34.65	20240102	21700	26.04	20241115	45350	-39.69	20231221	21700	26.04	20241115	0.80	N	338220	100	13 억	168979	N	N	87	N	N
94	20241213	121145	57	100.00	KOSDAQ		N	N	N	N	N	26900	1150	2	4.47	6011613150	223380	136.01	25850	27600	25800	33450	18050	25750	26912.44	1.22	0	-2492	26950	26350	25800	25200	24650	26075	24925	14	7700	100	18020	50	1	13888217	3736	-23.81	74.31	12	1.61	-1130.00	362.00	45350	20231221	-40.68	21700	20241115	23.96	41850	-35.72	20240102	21700	23.96	20241115	45350	-40.68	20231221	21700	23.96	20241115	0.80	N	338220	100	13 억	168979	N	N	87	N	N
95	20241213	111143	57	100.00	KOSDAQ		N	N	N	N	N	27000	1250	2	4.85	5361644850	199325	121.36	25850	27600	25800	33450	18050	25750	26899.44	1.22	0	-3553	26950	26350	25800	25200	24650	26075	24925	14	7700	100	18020	50	1	13888217	3750	-23.89	74.59	12	1.44	-1130.00	362.00	45350	20231221	-40.46	21700	20241115	24.42	41850	-35.48	20240102	21700	24.42	20241115	45350	-40.46	20231221	21700	24.42	20241115	0.80	N	338220	100	13 억	168979	N	N	87	N	N
96	20241213	101136	57	100.00	KOSDAQ		N	N	N	N	N	26950	1200	2	4.66	4736483550	176075	107.21	25850	27600	25800	33450	18050	25750	26900.87	1.22	0	-7742	26950	26350	25800	25200	24650	26075	24925	14	7700	100	18020	50	1	13888217	3743	-23.85	74.45	12	1.27	-1130.00	362.00	45350	20231221	-40.57	21700	20241115	24.19	41850	-35.60	20240102	21700	24.19	20241115	45350	-40.57	20231221	21700	24.19	20241115	0.80	N	338220	100	13 억	168979	N	N	87	N	N
97	20241213	091137	57	100.00	KOSDAQ		N	N	N	N	N	27450	1700	2	6.60	1905193000	71466	43.51	25850	27500	25800	33450	18050	25750	26659.69	1.22	0	-1225	26950	26350	25800	25200	24650	26075	24925	14	7700	100	18020	50	1	13888217	3812	-24.29	75.83	12	0.51	-1130.00	362.00	45350	20231221	-39.47	21700	20241115	26.50	41850	-34.41	20240102	21700	26.50	20241115	45350	-39.47	20231221	21700	26.50	20241115	0.80	N	338220	100	13 억	168979	N	N	87	N	N
98	20241212	161143	57	100.00	KOSDAQ		N	N	N	N	N	25750	400	2	1.58	4185016800	162468	74.81	25850	26400	25250	32950	17750	25350	25758.99	1.29	0	-11143	26683	26016	25583	24916	24483	25800	24700	14	7600	100	17740	50	1	13888217	3576	-22.79	71.13	12	1.17	-1130.00	362.00	45350	20231221	-43.22	21700	20241115	18.66	41850	-38.47	20240102	21700	18.66	20241115	45350	-43.22	20231221	21700	18.66	20241115	0.81	N	338220	100	13 억	179627	N	N	87	N	N
99	20241212	151137	57	100.00	KOSDAQ		N	N	N	N	N	25700	350	2	1.38	4042787850	156942	72.27	25850	26400	25250	32950	17750	25350	25759.76	1.29	0	-9836	26683	26016	25583	24916	24483	25800	24700	14	7600	100	17740	50	1	13888217	3569	-22.74	70.99	12	1.13	-1130.00	362.00	45350	20231221	-43.33	21700	20241115	18.43	41850	-38.59	20240102	21700	18.43	20241115	45350	-43.33	20231221	21700	18.43	20241115	0.81	N	338220	100	13 억	179627	N	N	117	N	N
100	20241212	141135	57	100.00	KOSDAQ		N	N	N	N	N	25450	100	2	0.39	3521717600	136604	62.90	25850	26400	25250	32950	17750	25350	25780.49	1.29	0	-12677	26683	26016	25583	24916	24483	25800	24700	14	7600	100	17740	50	1	13888217	3535	-22.52	70.30	12	0.98	-1130.00	362.00	45350	20231221	-43.88	21700	20241115	17.28	41850	-39.19	20240102	21700	17.28	20241115	45350	-43.88	20231221	21700	17.28	20241115	0.81	N	338220	100	13 억	179627	N	N	117	N	N
101	20241212	131123	57	100.00	KOSDAQ		N	N	N	N	N	25450	100	2	0.39	3308601150	128236	59.05	25850	26400	25250	32950	17750	25350	25800.88	1.29	0	-13257	26683	26016	25583	24916	24483	25800	24700	14	7600	100	17740	50	1	13888217	3535	-22.52	70.30	12	0.92	-1130.00	362.00	45350	20231221	-43.88	21700	20241115	17.28	41850	-39.19	20240102	21700	17.28	20241115	45350	-43.88	20231221	21700	17.28	20241115	0.81	N	338220	100	13 억	179627	N	N	117	N	N
102	20241212	121117	57	100.00	KOSDAQ		N	N	N	N	N	25350	0	3	0.00	3095720450	119838	55.18	25850	26400	25350	32950	17750	25350	25832.54	1.29	0	-12724	26683	26016	25583	24916	24483	25800	24700	14	7600	100	17740	50	1	13888217	3521	-22.43	70.03	12	0.86	-1130.00	362.00	45350	20231221	-44.10	21700	20241115	16.82	41850	-39.43	20240102	21700	16.82	20241115	45350	-44.10	20231221	21700	16.82	20241115	0.81	N	338220	100	13 억	179627	N	N	117	N	N
103	20241212	111129	57	100.00	KOSDAQ		N	N	N	N	N	25800	450	2	1.78	2684640650	103728	47.76	25850	26400	25450	32950	17750	25350	25881.54	1.29	0	-11147	26683	26016	25583	24916	24483	25800	24700	14	7600	100	17740	50	1	13888217	3583	-22.83	71.27	12	0.75	-1130.00	362.00	45350	20231221	-43.11	21700	20241115	18.89	41850	-38.35	20240102	21700	18.89	20241115	45350	-43.11	20231221	21700	18.89	20241115	0.81	N	338220	100	13 억	179627	N	N	117	N	N
104	20241212	101126	57	100.00	KOSDAQ		N	N	N	N	N	25700	350	2	1.38	2348416100	90700	41.77	25850	26400	25450	32950	17750	25350	25892.13	1.29	0	-12657	26683	26016	25583	24916	24483	25800	24700	14	7600	100	17740	50	1	13888217	3569	-22.74	70.99	12	0.65	-1130.00	362.00	45350	20231221	-43.33	21700	20241115	18.43	41850	-38.59	20240102	21700	18.43	20241115	45350	-43.33	20231221	21700	18.43	20241115	0.81	N	338220	100	13 억	179627	N	N	117	N	N
105	20241212	091136	57	100.00	KOSDAQ		N	N	N	N	N	25650	300	2	1.18	313471050	12232	5.63	25850	25900	25450	32950	17750	25350	25627.13	1.29	0	-5401	26683	26016	25583	24916	24483	25800	24700	14	7600	100	17740	50	1	13888217	3562	-22.70	70.86	12	0.09	-1130.00	362.00	45350	20231221	-43.44	21700	20241115	18.20	41850	-38.71	20240102	21700	18.20	20241115	45350	-43.44	20231221	21700	18.20	20241115	0.81	N	338220	100	13 억	179627	N	N	117	N	N
106	20241211	161130	57	100.00	KOSDAQ		N	N	N	N	N	25350	50	2	0.20	5546310200	215971	52.88	26000	26250	25150	32850	17750	25300	25680.97	1.49	0	-26546	26933	26116	24583	23766	22233	26525	24175	14	7550	100	17710	50	1	13888217	3521	-22.43	70.03	12	1.56	-1130.00	362.00	45350	20231221	-44.10	21700	20241115	16.82	41850	-39.43	20240102	21700	16.82	20241115	45350	-44.10	20231221	21700	16.82	20241115	0.78	N	338220	100	13 억	206385	N	N	117	N	N
107	20241211	151055	57	100.00	KOSDAQ		N	N	N	N	N	25300	0	3	0.00	5469376650	212936	52.14	26000	26250	25150	32850	17750	25300	25685.54	1.49	0	-28021	26933	26116	24583	23766	22233	26525	24175	14	7550	100	17710	50	1	13888217	3514	-22.39	69.89	12	1.53	-1130.00	362.00	45350	20231221	-44.21	21700	20241115	16.59	41850	-39.55	20240102	21700	16.59	20241115	45350	-44.21	20231221	21700	16.59	20241115	0.78	N	338220	100	13 억	206385	N	N	129	N	N
108	20241211	141138	57	100.00	KOSDAQ		N	N	N	N	N	25300	0	3	0.00	4964985500	193071	47.27	26000	26250	25150	32850	17750	25300	25715.85	1.49	0	-33103	26933	26116	24583	23766	22233	26525	24175	14	7550	100	17710	50	1	13888217	3514	-22.39	69.89	12	1.39	-1130.00	362.00	45350	20231221	-44.21	21700	20241115	16.59	41850	-39.55	20240102	21700	16.59	20241115	45350	-44.21	20231221	21700	16.59	20241115	0.78	N	338220	100	13 억	206385	N	N	129	N	N
109	20241211	131139	57	100.00	KOSDAQ		N	N	N	N	N	25450	150	2	0.59	4309938550	167235	40.95	26000	26250	25350	32850	17750	25300	25771.75	1.49	0	-32116	26933	26116	24583	23766	22233	26525	24175	14	7550	100	17710	50	1	13888217	3535	-22.52	70.30	12	1.20	-1130.00	362.00	45350	20231221	-43.88	21700	20241115	17.28	41850	-39.19	20240102	21700	17.28	20241115	45350	-43.88	20231221	21700	17.28	20241115	0.78	N	338220	100	13 억	206385	N	N	129	N	N
110	20241211	121141	57	100.00	KOSDAQ		N	N	N	N	N	25550	250	2	0.99	3926883400	152182	37.26	26000	26250	25350	32850	17750	25300	25803.86	1.49	0	-32606	26933	26116	24583	23766	22233	26525	24175	14	7550	100	17710	50	1	13888217	3548	-22.61	70.58	12	1.10	-1130.00	362.00	45350	20231221	-43.66	21700	20241115	17.74	41850	-38.95	20240102	21700	17.74	20241115	45350	-43.66	20231221	21700	17.74	20241115	0.78	N	338220	100	13 억	206385	N	N	129	N	N
111	20241211	111136	57	100.00	KOSDAQ		N	N	N	N	N	25650	350	2	1.38	3535423450	136887	33.52	26000	26250	25350	32850	17750	25300	25827.31	1.49	0	-32180	26933	26116	24583	23766	22233	26525	24175	14	7550	100	17710	50	1	13888217	3562	-22.70	70.86	12	0.99	-1130.00	362.00	45350	20231221	-43.44	21700	20241115	18.20	41850	-38.71	20240102	21700	18.20	20241115	45350	-43.44	20231221	21700	18.20	20241115	0.78	N	338220	100	13 억	206385	N	N	129	N	N
112	20241211	101137	57	100.00	KOSDAQ		N	N	N	N	N	25900	600	2	2.37	2842799150	110035	26.94	26000	26250	25350	32850	17750	25300	25835.41	1.49	0	-29410	26933	26116	24583	23766	22233	26525	24175	14	7550	100	17710	50	1	13888217	3597	-22.92	71.55	12	0.79	-1130.00	362.00	45350	20231221	-42.89	21700	20241115	19.35	41850	-38.11	20240102	21700	19.35	20241115	45350	-42.89	20231221	21700	19.35	20241115	0.78	N	338220	100	13 억	206385	N	N	129	N	N
113	20241211	091143	57	100.00	KOSDAQ		N	N	N	N	N	25700	400	2	1.58	921381900	35883	8.79	26000	26000	25350	32850	17750	25300	25677.39	1.49	0	-15228	26933	26116	24583	23766	22233	26525	24175	14	7550	100	17710	50	1	13888217	3569	-22.74	70.99	12	0.26	-1130.00	362.00	45350	20231221	-43.33	21700	20241115	18.43	41850	-38.59	20240102	21700	18.43	20241115	45350	-43.33	20231221	21700	18.43	20241115	0.78	N	338220	100	13 억	206385	N	N	129	N	N
114	20241210	161126	57	100.00	KOSDAQ		N	N	N	N	N	25300	2300	2	10.00	9886784500	404268	81.85	23050	25400	23050	29900	16100	23000	24455.61	1.21	0	40345	26200	24600	23600	22000	21000	24100	21500	14	6900	100	16100	50	1	13888217	3514	-22.39	69.89	12	2.91	-1130.00	362.00	47000	20231201	-46.17	21700	20241115	16.59	41850	-39.55	20240102	21700	16.59	20241115	45350	-44.21	20231221	21700	16.59	20241115	0.78	N	338220	100	13 억	168489	N	N	129	N	N
115	20241210	151129	57	100.00	KOSDAQ		N	N	N	N	N	25050	2050	2	8.91	9444567050	386736	78.30	23050	25400	23050	29900	16100	23000	24421.63	1.21	0	42456	26200	24600	23600	22000	21000	24100	21500	14	6900	100	16100	50	1	13888217	3479	-22.17	69.20	12	2.78	-1130.00	362.00	47000	20231201	-46.70	21700	20241115	15.44	41850	-40.14	20240102	21700	15.44	20241115	45350	-44.76	20231221	21700	15.44	20241115	0.78	N	338220	100	13 억	168489	N	N	804	N	N
116	20241210	141129	57	100.00	KOSDAQ		N	N	N	N	N	25200	2200	2	9.57	7744936650	319210	64.63	23050	25400	23050	29900	16100	23000	24263.26	1.21	0	38823	26200	24600	23600	22000	21000	24100	21500	14	6900	100	16100	50	1	13888217	3500	-22.30	69.61	12	2.30	-1130.00	362.00	47000	20231201	-46.38	21700	20241115	16.13	41850	-39.78	20240102	21700	16.13	20241115	45350	-44.43	20231221	21700	16.13	20241115	0.78	N	338220	100	13 억	168489	N	N	804	N	N
117	20241210	131131	57	100.00	KOSDAQ		N	N	N	N	N	24350	1350	2	5.87	5183119900	216664	43.87	23050	24550	23050	29900	16100	23000	23922.85	1.21	0	13415	26200	24600	23600	22000	21000	24100	21500	14	6900	100	16100	50	1	13888217	3382	-21.55	67.27	12	1.56	-1130.00	362.00	47000	20231201	-48.19	21700	20241115	12.21	41850	-41.82	20240102	21700	12.21	20241115	45350	-46.31	20231221	21700	12.21	20241115	0.78	N	338220	100	13 억	168489	N	N	804	N	N
118	20241210	121128	57	100.00	KOSDAQ		N	N	N	N	N	24050	1050	2	4.57	4627115500	193755	39.23	23050	24550	23050	29900	16100	23000	23881.77	1.21	0	2257	26200	24600	23600	22000	21000	24100	21500	14	6900	100	16100	50	1	13888217	3340	-21.28	66.44	12	1.40	-1130.00	362.00	47000	20231201	-48.83	21700	20241115	10.83	41850	-42.53	20240102	21700	10.83	20241115	45350	-46.97	20231221	21700	10.83	20241115	0.78	N	338220	100	13 억	168489	N	N	804	N	N
119	20241210	111128	57	100.00	KOSDAQ		N	N	N	N	N	24100	1100	2	4.78	3748308550	157621	31.91	23050	24450	23050	29900	16100	23000	23781.06	1.21	0	-10669	26200	24600	23600	22000	21000	24100	21500	14	6900	100	16100	50	1	13888217	3347	-21.33	66.57	12	1.13	-1130.00	362.00	47000	20231201	-48.72	21700	20241115	11.06	41850	-42.41	20240102	21700	11.06	20241115	45350	-46.86	20231221	21700	11.06	20241115	0.78	N	338220	100	13 억	168489	N	N	804	N	N
120	20241210	101129	57	100.00	KOSDAQ		N	N	N	N	N	24300	1300	2	5.65	3074173100	129697	26.26	23050	24450	23050	29900	16100	23000	23703.33	1.21	0	-12969	26200	24600	23600	22000	21000	24100	21500	14	6900	100	16100	50	1	13888217	3375	-21.50	67.13	12	0.93	-1130.00	362.00	47000	20231201	-48.30	21700	20241115	11.98	41850	-41.94	20240102	21700	11.98	20241115	45350	-46.42	20231221	21700	11.98	20241115	0.78	N	338220	100	13 억	168489	N	N	804	N	N
121	20241210	091136	57	100.00	KOSDAQ		N	N	N	N	N	23450	450	2	1.96	831528700	35668	7.22	23050	23550	23050	29900	16100	23000	23313.99	1.21	0	-6375	26200	24600	23600	22000	21000	24100	21500	14	6900	100	16100	50	1	13888217	3257	-20.75	64.78	12	0.26	-1130.00	362.00	47000	20231201	-50.11	21700	20241115	8.06	41850	-43.97	20240102	21700	8.06	20241115	45350	-48.29	20231221	21700	8.06	20241115	0.78	N	338220	100	13 억	168489	N	N	804	N	N
122	20241209	161125	57	100.00	KOSDAQ		N	N	N	N	N	23000	-2750	5	-10.68	11427961200	488240	166.15	25050	25200	22600	33450	18050	25750	23406.57	1.14	0	9433	28516	27132	26066	24682	23616	26600	24150	14	7700	100	18020	50	1	13888217	3194	-20.35	63.54	12	3.52	-1130.00	362.00	47000	20231201	-51.06	21700	20241115	5.99	41850	-45.04	20240102	21700	5.99	20241115	45350	-49.28	20231221	21700	5.99	20241115	0.77	N	338220	100	13 억	158053	N	N	804	N	N
123	20241209	151127	57	100.00	KOSDAQ		N	N	N	N	N	22850	-2900	5	-11.26	11037049300	471233	160.37	25050	25200	22600	33450	18050	25750	23421.63	1.14	0	11058	28516	27132	26066	24682	23616	26600	24150	14	7700	100	18020	50	1	13888217	3173	-20.22	63.12	12	3.39	-1130.00	362.00	47000	20231201	-51.38	21700	20241115	5.30	41850	-45.40	20240102	21700	5.30	20241115	45350	-49.61	20231221	21700	5.30	20241115	0.77	N	338220	100	13 억	158053	N	N	1031	N	N
124	20241209	141127	57	100.00	KOSDAQ		N	N	N	N	N	22850	-2900	5	-11.26	9990578200	425477	144.79	25050	25200	22600	33450	18050	25750	23480.88	1.14	0	4038	28516	27132	26066	24682	23616	26600	24150	14	7700	100	18020	50	1	13888217	3173	-20.22	63.12	12	3.06	-1130.00	362.00	47000	20231201	-51.38	21700	20241115	5.30	41850	-45.40	20240102	21700	5.30	20241115	45350	-49.61	20231221	21700	5.30	20241115	0.77	N	338220	100	13 억	158053	N	N	1031	N	N
125	20241209	131130	57	100.00	KOSDAQ		N	N	N	N	N	22850	-2900	5	-11.26	8815100950	374103	127.31	25050	25200	22600	33450	18050	25750	23563.29	1.14	0	-4871	28516	27132	26066	24682	23616	26600	24150	14	7700	100	18020	50	1	13888217	3173	-20.22	63.12	12	2.69	-1130.00	362.00	47000	20231201	-51.38	21700	20241115	5.30	41850	-45.40	20240102	21700	5.30	20241115	45350	-49.61	20231221	21700	5.30	20241115	0.77	N	338220	100	13 억	158053	N	N	1031	N	N
126	20241209	121126	57	100.00	KOSDAQ		N	N	N	N	N	22750	-3000	5	-11.65	7787759450	329171	112.02	25050	25200	22600	33450	18050	25750	23658.70	1.14	0	-2926	28516	27132	26066	24682	23616	26600	24150	14	7700	100	18020	50	1	13888217	3160	-20.13	62.85	12	2.37	-1130.00	362.00	47000	20231201	-51.60	21700	20241115	4.84	41850	-45.64	20240102	21700	4.84	20241115	45350	-49.83	20231221	21700	4.84	20241115	0.77	N	338220	100	13 억	158053	N	N	1031	N	N
127	20241209	111127	57	100.00	KOSDAQ		N	N	N	N	N	23350	-2400	5	-9.32	5861240800	245059	83.40	25050	25200	23300	33450	18050	25750	23917.66	1.14	0	-5734	28516	27132	26066	24682	23616	26600	24150	14	7700	100	18020	50	1	13888217	3243	-20.66	64.50	12	1.76	-1130.00	362.00	47000	20231201	-50.32	21700	20241115	7.60	41850	-44.21	20240102	21700	7.60	20241115	45350	-48.51	20231221	21700	7.60	20241115	0.77	N	338220	100	13 억	158053	N	N	1031	N	N
128	20241209	101123	57	100.00	KOSDAQ		N	N	N	N	N	23850	-1900	5	-7.38	4218655900	175493	59.72	25050	25200	23600	33450	18050	25750	24038.87	1.14	0	8839	28516	27132	26066	24682	23616	26600	24150	14	7700	100	18020	50	1	13888217	3312	-21.11	65.88	12	1.26	-1130.00	362.00	47000	20231201	-49.26	21700	20241115	9.91	41850	-43.01	20240102	21700	9.91	20241115	45350	-47.41	20231221	21700	9.91	20241115	0.77	N	338220	100	13 억	158053	N	N	1031	N	N
129	20241209	091118	57	100.00	KOSDAQ		N	N	N	N	N	24400	-1350	5	-5.24	1179568650	48408	16.47	25050	25200	23850	33450	18050	25750	24367.20	1.14	0	6924	28516	27132	26066	24682	23616	26600	24150	14	7700	100	18020	50	1	13888217	3389	-21.59	67.40	12	0.35	-1130.00	362.00	47000	20231201	-48.09	21700	20241115	12.44	41850	-41.70	20240102	21700	12.44	20241115	45350	-46.20	20231221	21700	12.44	20241115	0.77	N	338220	100	13 억	158053	N	N	1031	N	N
130	20241206	161116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25750	-1400	5	-5.16	7553508350	292485	94.36	27150	27450	25000	35250	19050	27150	25825.07	1.26	0	-16923	28683	27916	27433	26666	26183	27675	26425	14	8100	100	19000	50	1	13888217	3576	-22.79	71.13	12	2.11	-1130.00	362.00	49350	20231129	-47.82	21700	20241115	18.66	41850	-38.47	20240102	21700	18.66	20241115	45350	-43.22	20231221	21700	18.66	20241115	0.80	N	338220	100	13 억	174916	N	N	1023	N	N
131	20241206	151121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25850	-1300	5	-4.79	7264786450	281267	90.74	27150	27450	25000	35250	19050	27150	25828.53	1.26	0	-16257	28683	27916	27433	26666	26183	27675	26425	14	8100	100	19000	50	1	13888217	3590	-22.88	71.41	12	2.03	-1130.00	362.00	49350	20231129	-47.62	21700	20241115	19.12	41850	-38.23	20240102	21700	19.12	20241115	45350	-43.00	20231221	21700	19.12	20241115	0.80	N	338220	100	13 억	174916	N	N	121	N	N
132	20241206	141118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25750	-1400	5	-5.16	6450448350	249797	80.59	27150	27450	25000	35250	19050	27150	25822.46	1.26	0	-17343	28683	27916	27433	26666	26183	27675	26425	14	8100	100	19000	50	1	13888217	3576	-22.79	71.13	12	1.80	-1130.00	362.00	49350	20231129	-47.82	21700	20241115	18.66	41850	-38.47	20240102	21700	18.66	20241115	45350	-43.22	20231221	21700	18.66	20241115	0.80	N	338220	100	13 억	174916	N	N	121	N	N
133	20241206	131118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25700	-1450	5	-5.34	6061859100	234657	75.70	27150	27450	25000	35250	19050	27150	25832.54	1.26	0	-17925	28683	27916	27433	26666	26183	27675	26425	14	8100	100	19000	50	1	13888217	3569	-22.74	70.99	12	1.69	-1130.00	362.00	49350	20231129	-47.92	21700	20241115	18.43	41850	-38.59	20240102	21700	18.43	20241115	45350	-43.33	20231221	21700	18.43	20241115	0.80	N	338220	100	13 억	174916	N	N	121	N	N
134	20241206	121110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25950	-1200	5	-4.42	5491020200	212495	68.55	27150	27450	25000	35250	19050	27150	25840.36	1.26	0	-17518	28683	27916	27433	26666	26183	27675	26425	14	8100	100	19000	50	1	13888217	3604	-22.96	71.69	12	1.53	-1130.00	362.00	49350	20231129	-47.42	21700	20241115	19.59	41850	-37.99	20240102	21700	19.59	20241115	45350	-42.78	20231221	21700	19.59	20241115	0.80	N	338220	100	13 억	174916	N	N	121	N	N
135	20241206	111109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25400	-1750	5	-6.45	4327670500	167636	54.08	27150	27450	25000	35250	19050	27150	25815.43	1.26	0	-9114	28683	27916	27433	26666	26183	27675	26425	14	8100	100	19000	50	1	13888217	3528	-22.48	70.17	12	1.21	-1130.00	362.00	49350	20231129	-48.53	21700	20241115	17.05	41850	-39.31	20240102	21700	17.05	20241115	45350	-43.99	20231221	21700	17.05	20241115	0.80	N	338220	100	13 억	174916	N	N	121	N	N
136	20241206	101108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25600	-1550	5	-5.71	2725864500	104372	33.67	27150	27450	25600	35250	19050	27150	26116.26	1.26	0	-11428	28683	27916	27433	26666	26183	27675	26425	14	8100	100	19000	50	1	13888217	3555	-22.65	70.72	12	0.75	-1130.00	362.00	49350	20231129	-48.13	21700	20241115	17.97	41850	-38.83	20240102	21700	17.97	20241115	45350	-43.55	20231221	21700	17.97	20241115	0.80	N	338220	100	13 억	174916	N	N	121	N	N
137	20241206	091118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	26700	-450	5	-1.66	402770050	14952	4.82	27150	27450	26500	35250	19050	27150	26936.74	1.26	0	29	28683	27916	27433	26666	26183	27675	26425	14	8100	100	19000	50	1	13888217	3708	-23.63	73.76	12	0.11	-1130.00	362.00	49350	20231129	-45.90	21700	20241115	23.04	41850	-36.20	20240102	21700	23.04	20241115	45350	-41.12	20231221	21700	23.04	20241115	0.80	N	338220	100	13 억	174916	N	N	121	N	N
138	20241205	161055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27150	850	2	3.23	8504618800	308958	129.87	27450	28200	26950	34150	18450	26300	27526.99	1.21	0	6763	27433	26866	26433	25866	25433	26800	25800	14	7850	100	18410	50	1	13888217	3771	-24.03	75.00	12	2.22	-1130.00	362.00	49350	20231129	-44.98	21700	20241115	25.12	41850	-35.13	20240102	21700	25.12	20241115	45350	-40.13	20231221	21700	25.12	20241115	0.78	N	338220	100	13 억	167488	N	N	121	N	N
139	20241205	151103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27050	750	2	2.85	8325127150	302333	127.09	27450	28200	26950	34150	18450	26300	27536.28	1.21	0	4064	27433	26866	26433	25866	25433	26800	25800	14	7850	100	18410	50	1	13888217	3757	-23.94	74.72	12	2.18	-1130.00	362.00	49350	20231129	-45.19	21700	20241115	24.65	41850	-35.36	20240102	21700	24.65	20241115	45350	-40.35	20231221	21700	24.65	20241115	0.78	N	338220	100	13 억	167488	N	N	396	N	N
140	20241205	141047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27350	1050	2	3.99	7503651950	272031	114.35	27450	28200	27050	34150	18450	26300	27583.81	1.21	0	839	27433	26866	26433	25866	25433	26800	25800	14	7850	100	18410	50	1	13888217	3798	-24.20	75.55	12	1.96	-1130.00	362.00	49350	20231129	-44.58	21700	20241115	26.04	41850	-34.65	20240102	21700	26.04	20241115	45350	-39.69	20231221	21700	26.04	20241115	0.78	N	338220	100	13 억	167488	N	N	396	N	N
141	20241205	131058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27350	1050	2	3.99	7280652750	263870	110.92	27450	28200	27050	34150	18450	26300	27591.82	1.21	0	958	27433	26866	26433	25866	25433	26800	25800	14	7850	100	18410	50	1	13888217	3798	-24.20	75.55	12	1.90	-1130.00	362.00	49350	20231129	-44.58	21700	20241115	26.04	41850	-34.65	20240102	21700	26.04	20241115	45350	-39.69	20231221	21700	26.04	20241115	0.78	N	338220	100	13 억	167488	N	N	396	N	N
142	20241205	121057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27250	950	2	3.61	7011602450	254050	106.79	27450	28200	27050	34150	18450	26300	27599.30	1.21	0	1628	27433	26866	26433	25866	25433	26800	25800	14	7850	100	18410	50	1	13888217	3785	-24.12	75.28	12	1.83	-1130.00	362.00	49350	20231129	-44.78	21700	20241115	25.58	41850	-34.89	20240102	21700	25.58	20241115	45350	-39.91	20231221	21700	25.58	20241115	0.78	N	338220	100	13 억	167488	N	N	396	N	N
143	20241205	111056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27500	1200	2	4.56	6537482700	236732	99.51	27450	28200	27050	34150	18450	26300	27615.54	1.21	0	1146	27433	26866	26433	25866	25433	26800	25800	14	7850	100	18410	50	1	13888217	3819	-24.34	75.97	12	1.70	-1130.00	362.00	49350	20231129	-44.28	21700	20241115	26.73	41850	-34.29	20240102	21700	26.73	20241115	45350	-39.36	20231221	21700	26.73	20241115	0.78	N	338220	100	13 억	167488	N	N	396	N	N
144	20241205	101055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27550	1250	2	4.75	6001698350	217251	91.32	27450	28200	27050	34150	18450	26300	27625.64	1.21	0	-2195	27433	26866	26433	25866	25433	26800	25800	14	7850	100	18410	50	1	13888217	3826	-24.38	76.10	12	1.56	-1130.00	362.00	49350	20231129	-44.17	21700	20241115	26.96	41850	-34.17	20240102	21700	26.96	20241115	45350	-39.25	20231221	21700	26.96	20241115	0.78	N	338220	100	13 억	167488	N	N	396	N	N
145	20241205	091102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28100	1800	2	6.84	2469929550	89623	37.67	27450	28150	27100	34150	18450	26300	27559.10	1.21	0	2903	27433	26866	26433	25866	25433	26800	25800	14	7850	100	18410	50	1	13888217	3903	-24.87	77.62	12	0.65	-1130.00	362.00	49350	20231129	-43.06	21700	20241115	29.49	41850	-32.86	20240102	21700	29.49	20241115	45350	-38.04	20231221	21700	29.49	20241115	0.78	N	338220	100	13 억	167488	N	N	396	N	N
146	20241204	161037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	26300	-1050	5	-3.84	6116483300	231717	122.12	26300	27000	26000	35550	19150	27350	26396.41	1.14	0	9275	28383	27866	27033	26516	25683	28125	26775	14	8200	100	19140	50	1	13888217	3653	-23.27	72.65	12	1.67	-1130.00	362.00	49350	20231129	-46.71	21700	20241115	21.20	41850	-37.16	20240102	21700	21.20	20241115	45350	-42.01	20231221	21700	21.20	20241115	0.81	N	338220	100	13 억	157853	N	N	396	N	N
147	20241204	151039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	26150	-1200	5	-4.39	5953446200	225510	118.85	26300	27000	26000	35550	19150	27350	26399.92	1.14	0	10122	28383	27866	27033	26516	25683	28125	26775	14	8200	100	19140	50	1	13888217	3632	-23.14	72.24	12	1.62	-1130.00	362.00	49350	20231129	-47.01	21700	20241115	20.51	41850	-37.51	20240102	21700	20.51	20241115	45350	-42.34	20231221	21700	20.51	20241115	0.81	N	338220	100	13 억	157853	N	N	104	N	N
148	20241204	141041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	26150	-1200	5	-4.39	5151238150	194787	102.66	26300	27000	26050	35550	19150	27350	26445.49	1.14	0	7946	28383	27866	27033	26516	25683	28125	26775	14	8200	100	19140	50	1	13888217	3632	-23.14	72.24	12	1.40	-1130.00	362.00	49350	20231129	-47.01	21700	20241115	20.51	41850	-37.51	20240102	21700	20.51	20241115	45350	-42.34	20231221	21700	20.51	20241115	0.81	N	338220	100	13 억	157853	N	N	104	N	N
149	20241204	131034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	26650	-700	5	-2.56	4745500500	179382	94.54	26300	27000	26050	35550	19150	27350	26454.72	1.14	0	13629	28383	27866	27033	26516	25683	28125	26775	14	8200	100	19140	50	1	13888217	3701	-23.58	73.62	12	1.29	-1130.00	362.00	49350	20231129	-46.00	21700	20241115	22.81	41850	-36.32	20240102	21700	22.81	20241115	45350	-41.23	20231221	21700	22.81	20241115	0.81	N	338220	100	13 억	157853	N	N	104	N	N
150	20241204	121029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	26400	-950	5	-3.47	4493731700	169875	89.53	26300	27000	26050	35550	19150	27350	26453.17	1.14	0	15702	28383	27866	27033	26516	25683	28125	26775	14	8200	100	19140	50	1	13888217	3666	-23.36	72.93	12	1.22	-1130.00	362.00	49350	20231129	-46.50	21700	20241115	21.66	41850	-36.92	20240102	21700	21.66	20241115	45350	-41.79	20231221	21700	21.66	20241115	0.81	N	338220	100	13 억	157853	N	N	104	N	N
151	20241204	111019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	26300	-1050	5	-3.84	3751816150	141631	74.64	26300	27000	26050	35550	19150	27350	26490.08	1.14	0	8089	28383	27866	27033	26516	25683	28125	26775	14	8200	100	19140	50	1	13888217	3653	-23.27	72.65	12	1.02	-1130.00	362.00	49350	20231129	-46.71	21700	20241115	21.20	41850	-37.16	20240102	21700	21.20	20241115	45350	-42.01	20231221	21700	21.20	20241115	0.81	N	338220	100	13 억	157853	N	N	104	N	N
152	20241204	101021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	26500	-850	5	-3.11	3387640250	127818	67.36	26300	27000	26050	35550	19150	27350	26503.62	1.14	0	9187	28383	27866	27033	26516	25683	28125	26775	14	8200	100	19140	50	1	13888217	3680	-23.45	73.20	12	0.92	-1130.00	362.00	49350	20231129	-46.30	21700	20241115	22.12	41850	-36.68	20240102	21700	22.12	20241115	45350	-41.57	20231221	21700	22.12	20241115	0.81	N	338220	100	13 억	157853	N	N	104	N	N
153	20241204	091042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	26900	-450	5	-1.65	931585750	34961	18.43	26300	27000	26150	35550	19150	27350	26646.43	1.14	0	9095	28383	27866	27033	26516	25683	28125	26775	14	8200	100	19140	50	1	13888217	3736	-23.81	74.31	12	0.25	-1130.00	362.00	49350	20231129	-45.49	21700	20241115	23.96	41850	-35.72	20240102	21700	23.96	20241115	45350	-40.68	20231221	21700	23.96	20241115	0.81	N	338220	100	13 억	157853	N	N	104	N	N
154	20241203	161126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27350	350	2	1.30	5070889150	187773	51.19	26800	27550	26200	35100	18900	27000	27005.12	1.10	0	5056	30433	28716	27733	26016	25033	28225	25525	14	8100	100	18900	50	1	13888217	3798	-24.20	75.55	12	1.35	-1130.00	362.00	49350	20231129	-44.58	21700	20241115	26.04	41850	-34.65	20240102	21700	26.04	20241115	45350	-39.69	20231221	21700	26.04	20241115	0.80	N	338220	100	13 억	152721	N	N	104	N	N
155	20241203	151208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27150	150	2	0.56	4980336550	184452	50.28	26800	27550	26200	35100	18900	27000	27000.72	1.10	0	5960	30433	28716	27733	26016	25033	28225	25525	14	8100	100	18900	50	1	13888217	3771	-24.03	75.00	12	1.33	-1130.00	362.00	49350	20231129	-44.98	21700	20241115	25.12	41850	-35.13	20240102	21700	25.12	20241115	45350	-40.13	20231221	21700	25.12	20241115	0.80	N	338220	100	13 억	152721	N	N	574	N	N
156	20241203	141143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27450	450	2	1.67	4569176650	169388	46.18	26800	27550	26200	35100	18900	27000	26974.62	1.10	0	9633	30433	28716	27733	26016	25033	28225	25525	14	8100	100	18900	50	1	13888217	3812	-24.29	75.83	12	1.22	-1130.00	362.00	49350	20231129	-44.38	21700	20241115	26.50	41850	-34.41	20240102	21700	26.50	20241115	45350	-39.47	20231221	21700	26.50	20241115	0.80	N	338220	100	13 억	152721	N	N	574	N	N
157	20241203	131143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27050	50	2	0.19	3949055100	146517	39.94	26800	27550	26200	35100	18900	27000	26952.87	1.10	0	4970	30433	28716	27733	26016	25033	28225	25525	14	8100	100	18900	50	1	13888217	3757	-23.94	74.72	12	1.05	-1130.00	362.00	49350	20231129	-45.19	21700	20241115	24.65	41850	-35.36	20240102	21700	24.65	20241115	45350	-40.35	20231221	21700	24.65	20241115	0.80	N	338220	100	13 억	152721	N	N	574	N	N
158	20241203	121202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	26950	-50	5	-0.19	3492190450	129624	35.34	26800	27550	26200	35100	18900	27000	26940.92	1.10	0	2558	30433	28716	27733	26016	25033	28225	25525	14	8100	100	18900	50	1	13888217	3743	-23.85	74.45	12	0.93	-1130.00	362.00	49350	20231129	-45.39	21700	20241115	24.19	41850	-35.60	20240102	21700	24.19	20241115	45350	-40.57	20231221	21700	24.19	20241115	0.80	N	338220	100	13 억	152721	N	N	574	N	N
159	20241203	111133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	26600	-400	5	-1.48	3088843200	114597	31.24	26800	27550	26200	35100	18900	27000	26953.95	1.10	0	395	30433	28716	27733	26016	25033	28225	25525	14	8100	100	18900	50	1	13888217	3694	-23.54	73.48	12	0.83	-1130.00	362.00	49350	20231129	-46.10	21700	20241115	22.58	41850	-36.44	20240102	21700	22.58	20241115	45350	-41.35	20231221	21700	22.58	20241115	0.80	N	338220	100	13 억	152721	N	N	574	N	N
160	20241203	101122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27450	450	2	1.67	1569277250	57712	15.73	26800	27550	26800	35100	18900	27000	27191.59	1.10	0	-877	30433	28716	27733	26016	25033	28225	25525	14	8100	100	18900	50	1	13888217	3812	-24.29	75.83	12	0.42	-1130.00	362.00	49350	20231129	-44.38	21700	20241115	26.50	41850	-34.41	20240102	21700	26.50	20241115	45350	-39.47	20231221	21700	26.50	20241115	0.80	N	338220	100	13 억	152721	N	N	574	N	N
161	20241203	091113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27400	400	2	1.48	403093300	14881	4.06	26800	27400	26800	35100	18900	27000	27087.90	1.10	0	1235	30433	28716	27733	26016	25033	28225	25525	14	8100	100	18900	50	1	13888217	3805	-24.25	75.69	12	0.11	-1130.00	362.00	49350	20231129	-44.48	21700	20241115	26.27	41850	-34.53	20240102	21700	26.27	20241115	45350	-39.58	20231221	21700	26.27	20241115	0.80	N	338220	100	13 억	152721	N	N	574	N	N
162	20241202	161053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27000	-2050	5	-7.06	10177332250	362957	83.39	29400	29450	26750	37750	20350	29050	28045.53	1.38	0	-41138	30316	29682	28666	28032	27016	30000	28350	14	8700	100	20330	50	1	13888217	3750	-23.89	74.59	12	2.61	-1130.00	362.00	49350	20231129	-45.29	21700	20241115	24.42	41850	-35.48	20240102	21700	24.42	20241115	45350	-40.46	20231221	21700	24.42	20241115	0.80	N	338220	100	13 억	191989	N	N	574	N	N
163	20241202	151247	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27050	-2000	5	-6.88	9706043700	345513	79.38	29400	29450	26750	37750	20350	29050	28091.17	1.38	0	-40870	30316	29682	28666	28032	27016	30000	28350	14	8700	100	20330	50	1	13888217	3757	-23.94	74.72	12	2.49	-1130.00	362.00	49350	20231129	-45.19	21700	20241115	24.65	41850	-35.36	20240102	21700	24.65	20241115	45350	-40.35	20231221	21700	24.65	20241115	0.80	N	338220	100	13 억	191989	N	N	101	N	N
164	20241202	141141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27900	-1150	5	-3.96	7300798350	257395	59.14	29400	29450	27700	37750	20350	29050	28363.68	1.38	0	-42047	30316	29682	28666	28032	27016	30000	28350	14	8700	100	20330	50	1	13888217	3875	-24.69	77.07	12	1.85	-1130.00	362.00	49350	20231129	-43.47	21700	20241115	28.57	41850	-33.33	20240102	21700	28.57	20241115	45350	-38.48	20231221	21700	28.57	20241115	0.80	N	338220	100	13 억	191989	N	N	101	N	N
165	20241202	131108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27750	-1300	5	-4.48	6879382350	242280	55.66	29400	29450	27700	37750	20350	29050	28393.84	1.38	0	-40901	30316	29682	28666	28032	27016	30000	28350	14	8700	100	20330	50	1	13888217	3854	-24.56	76.66	12	1.74	-1130.00	362.00	49350	20231129	-43.77	21700	20241115	27.88	41850	-33.69	20240102	21700	27.88	20241115	45350	-38.81	20231221	21700	27.88	20241115	0.80	N	338220	100	13 억	191989	N	N	101	N	N
166	20241202	121141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	27900	-1150	5	-3.96	6194004300	217626	50.00	29400	29450	27850	37750	20350	29050	28461.19	1.38	0	-38962	30316	29682	28666	28032	27016	30000	28350	14	8700	100	20330	50	1	13888217	3875	-24.69	77.07	12	1.57	-1130.00	362.00	49350	20231129	-43.47	21700	20241115	28.57	41850	-33.33	20240102	21700	28.57	20241115	45350	-38.48	20231221	21700	28.57	20241115	0.80	N	338220	100	13 억	191989	N	N	101	N	N
167	20241202	111036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28200	-850	5	-2.93	5428430550	190314	43.72	29400	29450	27850	37750	20350	29050	28523.03	1.38	0	-38029	30316	29682	28666	28032	27016	30000	28350	14	8700	100	20330	50	1	13888217	3916	-24.96	77.90	12	1.37	-1130.00	362.00	49350	20231129	-42.86	21700	20241115	29.95	41850	-32.62	20240102	21700	29.95	20241115	45350	-37.82	20231221	21700	29.95	20241115	0.80	N	338220	100	13 억	191989	N	N	101	N	N
168	20241202	101046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28150	-900	5	-3.10	4716739500	165082	37.93	29400	29450	27850	37750	20350	29050	28571.56	1.38	0	-35260	30316	29682	28666	28032	27016	30000	28350	14	8700	100	20330	50	1	13888217	3910	-24.91	77.76	12	1.19	-1130.00	362.00	49350	20231129	-42.96	21700	20241115	29.72	41850	-32.74	20240102	21700	29.72	20241115	45350	-37.93	20231221	21700	29.72	20241115	0.80	N	338220	100	13 억	191989	N	N	101	N	N
169	20241202	091041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	28700	-350	5	-1.20	1396780850	48299	11.10	29400	29450	28400	37750	20350	29050	28918.95	1.38	0	-9308	30316	29682	28666	28032	27016	30000	28350	14	8700	100	20330	50	1	13888217	3986	-25.40	79.28	12	0.35	-1130.00	362.00	49350	20231129	-41.84	21700	20241115	32.26	41850	-31.42	20240102	21700	32.26	20241115	45350	-36.71	20231221	21700	32.26	20241115	0.80	N	338220	100	13 억	191989	N	N	101	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History