KissMeData/355390/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	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	161254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15160	480	2	3.27	465213380	31261	36.88	14600	15190	14300	19080	10280	14680	14880.02	1.40	11603	11604	16860	15770	15110	14020	13360	15440	13690	45	4400	1000	9100	10	1	4468968	677	-6.34	4.25	12	0.70	-2390.00	3569.00	52800	20240122	-71.29	9530	20241115	59.08	52800	-71.29	20240122	9530	59.08	20241115	52800	-71.29	20240122	9530	59.08	20241115	2.32	N	355390	1000	44 억	62407	N	N	N	N
3	20241231	151238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15160	480	2	3.27	465213380	31261	36.88	14600	15190	14300	19080	10280	14680	14880.02	1.40	11603	11604	16860	15770	15110	14020	13360	15440	13690	45	4400	1000	9100	10	1	4468968	677	-6.34	4.25	12	0.70	-2390.00	3569.00	52800	20240122	-71.29	9530	20241115	59.08	52800	-71.29	20240122	9530	59.08	20241115	52800	-71.29	20240122	9530	59.08	20241115	2.32	N	355390	1000	44 억	62407	N	N	N	N
4	20241231	141254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15160	480	2	3.27	465213380	31261	36.88	14600	15190	14300	19080	10280	14680	14880.02	1.40	11603	11604	16860	15770	15110	14020	13360	15440	13690	45	4400	1000	9100	10	1	4468968	677	-6.34	4.25	12	0.70	-2390.00	3569.00	52800	20240122	-71.29	9530	20241115	59.08	52800	-71.29	20240122	9530	59.08	20241115	52800	-71.29	20240122	9530	59.08	20241115	2.32	N	355390	1000	44 억	62407	N	N	N	N
5	20241231	131254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15160	480	2	3.27	465213380	31261	36.88	14600	15190	14300	19080	10280	14680	14880.02	1.40	11603	11604	16860	15770	15110	14020	13360	15440	13690	45	4400	1000	9100	10	1	4468968	677	-6.34	4.25	12	0.70	-2390.00	3569.00	52800	20240122	-71.29	9530	20241115	59.08	52800	-71.29	20240122	9530	59.08	20241115	52800	-71.29	20240122	9530	59.08	20241115	2.32	N	355390	1000	44 억	62407	N	N	N	N
6	20241231	121253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15160	480	2	3.27	465213380	31261	36.88	14600	15190	14300	19080	10280	14680	14880.02	1.40	11603	11604	16860	15770	15110	14020	13360	15440	13690	45	4400	1000	9100	10	1	4468968	677	-6.34	4.25	12	0.70	-2390.00	3569.00	52800	20240122	-71.29	9530	20241115	59.08	52800	-71.29	20240122	9530	59.08	20241115	52800	-71.29	20240122	9530	59.08	20241115	2.32	N	355390	1000	44 억	62407	N	N	N	N
7	20241231	111252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15160	480	2	3.27	465213380	31261	36.88	14600	15190	14300	19080	10280	14680	14880.02	1.40	11603	11604	16860	15770	15110	14020	13360	15440	13690	45	4400	1000	9100	10	1	4468968	677	-6.34	4.25	12	0.70	-2390.00	3569.00	52800	20240122	-71.29	9530	20241115	59.08	52800	-71.29	20240122	9530	59.08	20241115	52800	-71.29	20240122	9530	59.08	20241115	2.32	N	355390	1000	44 억	62407	N	N	N	N
8	20241231	101246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15160	480	2	3.27	465213380	31261	36.88	14600	15190	14300	19080	10280	14680	14880.02	1.40	11603	11604	16860	15770	15110	14020	13360	15440	13690	45	4400	1000	9100	10	1	4468968	677	-6.34	4.25	12	0.70	-2390.00	3569.00	52800	20240122	-71.29	9530	20241115	59.08	52800	-71.29	20240122	9530	59.08	20241115	52800	-71.29	20240122	9530	59.08	20241115	2.32	N	355390	1000	44 억	62407	N	N	N	N
9	20241231	091249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15160	480	2	3.27	465213380	31261	36.88	14600	15190	14300	19080	10280	14680	14880.02	1.40	11603	11604	16860	15770	15110	14020	13360	15440	13690	45	4400	1000	9100	10	1	4468968	677	-6.34	4.25	12	0.70	-2390.00	3569.00	52800	20240122	-71.29	9530	20241115	59.08	52800	-71.29	20240122	9530	59.08	20241115	52800	-71.29	20240122	9530	59.08	20241115	2.32	N	355390	1000	44 억	62407	N	N	N	N
10	20241230	161245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15160	480	2	3.27	463162600	31125	36.71	14600	15190	14300	19080	10280	14680	14880.02	1.14	0	11604	16860	15770	15110	14020	13360	15440	13690	45	4400	1000	9100	10	1	4468968	677	-6.34	4.25	12	0.70	-2390.00	3569.00	52800	20240122	-71.29	9530	20241115	59.08	52800	-71.29	20240122	9530	59.08	20241115	52800	-71.29	20240122	9530	59.08	20241115	2.32	N	355390	1000	44 억	50804	N	N	N	N
11	20241230	151249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15140	460	2	3.13	437010170	29398	34.68	14600	15190	14300	19080	10280	14680	14865.30	1.14	0	11328	16860	15770	15110	14020	13360	15440	13690	45	4400	1000	9100	10	1	4468968	677	-6.33	4.24	12	0.66	-2390.00	3569.00	52800	20240122	-71.33	9530	20241115	58.87	52800	-71.33	20240122	9530	58.87	20241115	52800	-71.33	20240122	9530	58.87	20241115	2.32	N	355390	1000	44 억	50804	N	N	N	N
12	20241230	141249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15000	320	2	2.18	369675650	24929	29.41	14600	15190	14300	19080	10280	14680	14829.14	1.14	0	9883	16860	15770	15110	14020	13360	15440	13690	45	4400	1000	9100	10	1	4468968	670	-6.28	4.20	12	0.56	-2390.00	3569.00	52800	20240122	-71.59	9530	20241115	57.40	52800	-71.59	20240122	9530	57.40	20241115	52800	-71.59	20240122	9530	57.40	20241115	2.32	N	355390	1000	44 억	50804	N	N	N	N
13	20241230	131250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15010	330	2	2.25	333766890	22530	26.58	14600	15190	14300	19080	10280	14680	14814.33	1.14	0	9574	16860	15770	15110	14020	13360	15440	13690	45	4400	1000	9100	10	1	4468968	671	-6.28	4.21	12	0.50	-2390.00	3569.00	52800	20240122	-71.57	9530	20241115	57.50	52800	-71.57	20240122	9530	57.50	20241115	52800	-71.57	20240122	9530	57.50	20241115	2.32	N	355390	1000	44 억	50804	N	N	N	N
14	20241230	121246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15010	330	2	2.25	299752300	20266	23.91	14600	15190	14300	19080	10280	14680	14790.90	1.14	0	8231	16860	15770	15110	14020	13360	15440	13690	45	4400	1000	9100	10	1	4468968	671	-6.28	4.21	12	0.45	-2390.00	3569.00	52800	20240122	-71.57	9530	20241115	57.50	52800	-71.57	20240122	9530	57.50	20241115	52800	-71.57	20240122	9530	57.50	20241115	2.32	N	355390	1000	44 억	50804	N	N	N	N
15	20241230	111247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14920	240	2	1.63	278140750	18819	22.20	14600	15190	14300	19080	10280	14680	14779.78	1.14	0	8044	16860	15770	15110	14020	13360	15440	13690	45	4400	1000	9100	10	1	4468968	667	-6.24	4.18	12	0.42	-2390.00	3569.00	52800	20240122	-71.74	9530	20241115	56.56	52800	-71.74	20240122	9530	56.56	20241115	52800	-71.74	20240122	9530	56.56	20241115	2.32	N	355390	1000	44 억	50804	N	N	N	N
16	20241230	101246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15030	350	2	2.38	214273970	14562	17.18	14600	15190	14300	19080	10280	14680	14714.60	1.14	0	5896	16860	15770	15110	14020	13360	15440	13690	45	4400	1000	9100	10	1	4468968	672	-6.29	4.21	12	0.33	-2390.00	3569.00	52800	20240122	-71.53	9530	20241115	57.71	52800	-71.53	20240122	9530	57.71	20241115	52800	-71.53	20240122	9530	57.71	20241115	2.32	N	355390	1000	44 억	50804	N	N	N	N
17	20241230	091249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14820	140	2	0.95	120325950	8321	9.82	14600	14820	14300	19080	10280	14680	14460.52	1.14	0	4455	16860	15770	15110	14020	13360	15440	13690	45	4400	1000	9100	10	1	4468968	662	-6.20	4.15	12	0.19	-2390.00	3569.00	52800	20240122	-71.93	9530	20241115	55.51	52800	-71.93	20240122	9530	55.51	20241115	52800	-71.93	20240122	9530	55.51	20241115	2.32	N	355390	1000	44 억	50804	N	N	N	N
18	20241227	161242	57	100.00	KOSDAQ		N	N	N	N	N	14680	-620	5	-4.05	1273605410	84541	106.72	15510	16200	14450	19890	10710	15300	15065.61	1.11	0	1041	16693	15996	15643	14946	14593	15820	14770	45	4590	1000	9480	10	1	4468968	656	-6.14	4.11	12	1.89	-2390.00	3569.00	52800	20240122	-72.20	9530	20241115	54.04	52800	-72.20	20240122	9530	54.04	20241115	52800	-72.20	20240122	9530	54.04	20241115	2.34	N	355390	1000	44 억	49639	N	N	N	N
19	20241227	151241	57	100.00	KOSDAQ		N	N	N	N	N	14740	-560	5	-3.66	1245247060	82612	104.29	15510	16200	14450	19890	10710	15300	15073.44	1.11	0	667	16693	15996	15643	14946	14593	15820	14770	45	4590	1000	9480	10	1	4468968	659	-6.17	4.13	12	1.85	-2390.00	3569.00	52800	20240122	-72.08	9530	20241115	54.67	52800	-72.08	20240122	9530	54.67	20241115	52800	-72.08	20240122	9530	54.67	20241115	2.34	N	355390	1000	44 억	49639	N	N	N	N
20	20241227	141244	57	100.00	KOSDAQ		N	N	N	N	N	14790	-510	5	-3.33	1187336170	78686	99.33	15510	16200	14450	19890	10710	15300	15089.55	1.11	0	-234	16693	15996	15643	14946	14593	15820	14770	45	4590	1000	9480	10	1	4468968	661	-6.19	4.14	12	1.76	-2390.00	3569.00	52800	20240122	-71.99	9530	20241115	55.19	52800	-71.99	20240122	9530	55.19	20241115	52800	-71.99	20240122	9530	55.19	20241115	2.34	N	355390	1000	44 억	49639	N	N	N	N
21	20241227	131241	57	100.00	KOSDAQ		N	N	N	N	N	14500	-800	5	-5.23	1132201260	74932	94.59	15510	16200	14460	19890	10710	15300	15109.72	1.11	0	-386	16693	15996	15643	14946	14593	15820	14770	45	4590	1000	9480	10	1	4468968	648	-6.07	4.06	12	1.68	-2390.00	3569.00	52800	20240122	-72.54	9530	20241115	52.15	52800	-72.54	20240122	9530	52.15	20241115	52800	-72.54	20240122	9530	52.15	20241115	2.34	N	355390	1000	44 억	49639	N	N	N	N
22	20241227	121243	57	100.00	KOSDAQ		N	N	N	N	N	14460	-840	5	-5.49	998177490	65743	82.99	15510	16200	14460	19890	10710	15300	15183.02	1.11	0	-2058	16693	15996	15643	14946	14593	15820	14770	45	4590	1000	9480	10	1	4468968	646	-6.05	4.05	12	1.47	-2390.00	3569.00	52800	20240122	-72.61	9530	20241115	51.73	52800	-72.61	20240122	9530	51.73	20241115	52800	-72.61	20240122	9530	51.73	20241115	2.34	N	355390	1000	44 억	49639	N	N	N	N
23	20241227	111242	57	100.00	KOSDAQ		N	N	N	N	N	14750	-550	5	-3.59	838808790	54815	69.20	15510	16200	14640	19890	10710	15300	15302.54	1.11	0	476	16693	15996	15643	14946	14593	15820	14770	45	4590	1000	9480	10	1	4468968	659	-6.17	4.13	12	1.23	-2390.00	3569.00	52800	20240122	-72.06	9530	20241115	54.77	52800	-72.06	20240122	9530	54.77	20241115	52800	-72.06	20240122	9530	54.77	20241115	2.34	N	355390	1000	44 억	49639	N	N	N	N
24	20241227	101240	57	100.00	KOSDAQ		N	N	N	N	N	15390	90	2	0.59	481689960	30869	38.97	15510	16200	15110	19890	10710	15300	15604.33	1.11	0	-759	16693	15996	15643	14946	14593	15820	14770	45	4590	1000	9480	10	1	4468968	688	-6.44	4.31	12	0.69	-2390.00	3569.00	52800	20240122	-70.85	9530	20241115	61.49	52800	-70.85	20240122	9530	61.49	20241115	52800	-70.85	20240122	9530	61.49	20241115	2.34	N	355390	1000	44 억	49639	N	N	N	N
25	20241227	091246	57	100.00	KOSDAQ		N	N	N	N	N	15520	220	2	1.44	273272870	17306	21.85	15510	16200	15390	19890	10710	15300	15790.64	1.11	0	-161	16693	15996	15643	14946	14593	15820	14770	45	4590	1000	9480	10	1	4468968	694	-6.49	4.35	12	0.39	-2390.00	3569.00	52800	20240122	-70.61	9530	20241115	62.85	52800	-70.61	20240122	9530	62.85	20241115	52800	-70.61	20240122	9530	62.85	20241115	2.34	N	355390	1000	44 억	49639	N	N	N	N
26	20241226	161236	57	100.00	KOSDAQ		N	N	N	N	N	15300	-390	5	-2.49	1233307120	78486	117.56	15800	16340	15290	20350	10990	15690	15714.03	1.08	0	-587	16410	16050	15650	15290	14890	15850	15090	45	4660	1000	9720	10	1	4468968	684	-6.40	4.29	12	1.76	-2390.00	3569.00	52800	20240122	-71.02	9530	20241115	60.55	52800	-71.02	20240122	9530	60.55	20241115	52800	-71.02	20240122	9530	60.55	20241115	2.46	N	355390	1000	44 억	48399	N	N	N	N
27	20241226	151233	57	100.00	KOSDAQ		N	N	N	N	N	15300	-390	5	-2.49	1167056060	74157	111.07	15800	16340	15300	20350	10990	15690	15737.64	1.08	0	-1482	16410	16050	15650	15290	14890	15850	15090	45	4660	1000	9720	10	1	4468968	684	-6.40	4.29	12	1.66	-2390.00	3569.00	52800	20240122	-71.02	9530	20241115	60.55	52800	-71.02	20240122	9530	60.55	20241115	52800	-71.02	20240122	9530	60.55	20241115	2.46	N	355390	1000	44 억	48399	N	N	N	N
28	20241226	141231	57	100.00	KOSDAQ		N	N	N	N	N	15430	-260	5	-1.66	1064729570	67502	101.10	15800	16340	15350	20350	10990	15690	15773.30	1.08	0	-892	16410	16050	15650	15290	14890	15850	15090	45	4660	1000	9720	10	1	4468968	690	-6.46	4.32	12	1.51	-2390.00	3569.00	52800	20240122	-70.78	9530	20241115	61.91	52800	-70.78	20240122	9530	61.91	20241115	52800	-70.78	20240122	9530	61.91	20241115	2.46	N	355390	1000	44 억	48399	N	N	N	N
29	20241226	131233	57	100.00	KOSDAQ		N	N	N	N	N	15620	-70	5	-0.45	941034650	59533	89.17	15800	16340	15350	20350	10990	15690	15806.94	1.08	0	715	16410	16050	15650	15290	14890	15850	15090	45	4660	1000	9720	10	1	4468968	698	-6.54	4.38	12	1.33	-2390.00	3569.00	52800	20240122	-70.42	9530	20241115	63.90	52800	-70.42	20240122	9530	63.90	20241115	52800	-70.42	20240122	9530	63.90	20241115	2.46	N	355390	1000	44 억	48399	N	N	N	N
30	20241226	121230	57	100.00	KOSDAQ		N	N	N	N	N	15510	-180	5	-1.15	845009010	53355	79.91	15800	16340	15350	20350	10990	15690	15837.48	1.08	0	232	16410	16050	15650	15290	14890	15850	15090	45	4660	1000	9720	10	1	4468968	693	-6.49	4.35	12	1.19	-2390.00	3569.00	52800	20240122	-70.62	9530	20241115	62.75	52800	-70.62	20240122	9530	62.75	20241115	52800	-70.62	20240122	9530	62.75	20241115	2.46	N	355390	1000	44 억	48399	N	N	N	N
31	20241226	111228	57	100.00	KOSDAQ		N	N	N	N	N	15700	10	2	0.06	703603180	44271	66.31	15800	16340	15350	20350	10990	15690	15893.09	1.08	0	70	16410	16050	15650	15290	14890	15850	15090	45	4660	1000	9720	10	1	4468968	702	-6.57	4.40	12	0.99	-2390.00	3569.00	52800	20240122	-70.27	9530	20241115	64.74	52800	-70.27	20240122	9530	64.74	20241115	52800	-70.27	20240122	9530	64.74	20241115	2.46	N	355390	1000	44 억	48399	N	N	N	N
32	20241226	101232	57	100.00	KOSDAQ		N	N	N	N	N	15520	-170	5	-1.08	383695050	24341	36.46	15800	16020	15350	20350	10990	15690	15763.32	1.08	0	-2089	16410	16050	15650	15290	14890	15850	15090	45	4660	1000	9720	10	1	4468968	694	-6.49	4.35	12	0.54	-2390.00	3569.00	52800	20240122	-70.61	9530	20241115	62.85	52800	-70.61	20240122	9530	62.85	20241115	52800	-70.61	20240122	9530	62.85	20241115	2.46	N	355390	1000	44 억	48399	N	N	N	N
33	20241226	091231	57	100.00	KOSDAQ		N	N	N	N	N	15850	160	2	1.02	73027100	4598	6.89	15800	16000	15800	20350	10990	15690	15882.36	1.08	0	286	16410	16050	15650	15290	14890	15850	15090	45	4660	1000	9720	10	1	4468968	708	-6.63	4.44	12	0.10	-2390.00	3569.00	52800	20240122	-69.98	9530	20241115	66.32	52800	-69.98	20240122	9530	66.32	20241115	52800	-69.98	20240122	9530	66.32	20241115	2.46	N	355390	1000	44 억	48399	N	N	N	N
34	20241224	161231	57	100.00	KOSDAQ		N	N	N	N	N	15690	-330	5	-2.06	1028090540	66290	84.34	16010	16010	15250	20800	11220	16020	15508.58	1.05	0	279	17346	16682	16016	15352	14686	16350	15020	45	4780	1000	9930	10	1	4468968	701	-6.56	4.40	12	1.48	-2390.00	3569.00	52800	20240122	-70.28	9530	20241115	64.64	52800	-70.28	20240122	9530	64.64	20241115	52800	-70.28	20240122	9530	64.64	20241115	2.52	N	355390	1000	44 억	46993	N	N	N	N
35	20241224	151231	57	100.00	KOSDAQ		N	N	N	N	N	15650	-370	5	-2.31	989986760	63859	81.25	16010	16010	15250	20800	11220	16020	15502.30	1.05	0	753	17346	16682	16016	15352	14686	16350	15020	45	4780	1000	9930	10	1	4468968	699	-6.55	4.38	12	1.43	-2390.00	3569.00	52800	20240122	-70.36	9530	20241115	64.22	52800	-70.36	20240122	9530	64.22	20241115	52800	-70.36	20240122	9530	64.22	20241115	2.52	N	355390	1000	44 억	46993	N	N	N	N
36	20241224	141227	57	100.00	KOSDAQ		N	N	N	N	N	15720	-300	5	-1.87	913168520	58944	74.99	16010	16010	15250	20800	11220	16020	15491.70	1.05	0	-320	17346	16682	16016	15352	14686	16350	15020	45	4780	1000	9930	10	1	4468968	703	-6.58	4.40	12	1.32	-2390.00	3569.00	52800	20240122	-70.23	9530	20241115	64.95	52800	-70.23	20240122	9530	64.95	20241115	52800	-70.23	20240122	9530	64.95	20241115	2.52	N	355390	1000	44 억	46993	N	N	N	N
37	20241224	131229	57	100.00	KOSDAQ		N	N	N	N	N	15430	-590	5	-3.68	858187590	55407	70.49	16010	16010	15250	20800	11220	16020	15488.32	1.05	0	-2273	17346	16682	16016	15352	14686	16350	15020	45	4780	1000	9930	10	1	4468968	690	-6.46	4.32	12	1.24	-2390.00	3569.00	52800	20240122	-70.78	9530	20241115	61.91	52800	-70.78	20240122	9530	61.91	20241115	52800	-70.78	20240122	9530	61.91	20241115	2.52	N	355390	1000	44 억	46993	N	N	N	N
38	20241224	121231	57	100.00	KOSDAQ		N	N	N	N	N	15480	-540	5	-3.37	751056720	48451	61.64	16010	16010	15250	20800	11220	16020	15500.84	1.05	0	-1944	17346	16682	16016	15352	14686	16350	15020	45	4780	1000	9930	10	1	4468968	692	-6.48	4.34	12	1.08	-2390.00	3569.00	52800	20240122	-70.68	9530	20241115	62.43	52800	-70.68	20240122	9530	62.43	20241115	52800	-70.68	20240122	9530	62.43	20241115	2.52	N	355390	1000	44 억	46993	N	N	N	N
39	20241224	111231	57	100.00	KOSDAQ		N	N	N	N	N	15590	-430	5	-2.68	709624140	45786	58.25	16010	16010	15250	20800	11220	16020	15498.16	1.05	0	-1595	17346	16682	16016	15352	14686	16350	15020	45	4780	1000	9930	10	1	4468968	697	-6.52	4.37	12	1.02	-2390.00	3569.00	52800	20240122	-70.47	9530	20241115	63.59	52800	-70.47	20240122	9530	63.59	20241115	52800	-70.47	20240122	9530	63.59	20241115	2.52	N	355390	1000	44 억	46993	N	N	N	N
40	20241224	101229	57	100.00	KOSDAQ		N	N	N	N	N	15390	-630	5	-3.93	627140030	40477	51.50	16010	16010	15250	20800	11220	16020	15493.10	1.05	0	-3404	17346	16682	16016	15352	14686	16350	15020	45	4780	1000	9930	10	1	4468968	688	-6.44	4.31	12	0.91	-2390.00	3569.00	52800	20240122	-70.85	9530	20241115	61.49	52800	-70.85	20240122	9530	61.49	20241115	52800	-70.85	20240122	9530	61.49	20241115	2.52	N	355390	1000	44 억	46993	N	N	N	N
41	20241224	091236	57	100.00	KOSDAQ		N	N	N	N	N	15480	-540	5	-3.37	227258130	14537	18.50	16010	16010	15420	20800	11220	16020	15631.77	1.05	0	-2314	17346	16682	16016	15352	14686	16350	15020	45	4780	1000	9930	10	1	4468968	692	-6.48	4.34	12	0.33	-2390.00	3569.00	52800	20240122	-70.68	9530	20241115	62.43	52800	-70.68	20240122	9530	62.43	20241115	52800	-70.68	20240122	9530	62.43	20241115	2.52	N	355390	1000	44 억	46993	N	N	N	N
42	20241223	161220	57	100.00	KOSDAQ		N	N	N	N	N	16020	-220	5	-1.35	1249827900	78077	96.30	16600	16680	15350	21100	11370	16240	16007.61	1.10	0	-2018	17613	16926	16463	15776	15313	16695	15545	45	4860	1000	10060	10	1	4468968	716	-6.70	4.49	12	1.75	-2390.00	3569.00	52800	20240122	-69.66	9530	20241115	68.10	52800	-69.66	20240122	9530	68.10	20241115	52800	-69.66	20240122	9530	68.10	20241115	2.54	N	355390	1000	44 억	49060	N	N	N	N
43	20241223	151224	57	100.00	KOSDAQ		N	N	N	N	N	16080	-160	5	-0.99	1156667730	72266	89.13	16600	16680	15350	21100	11370	16240	16005.70	1.10	0	-1586	17613	16926	16463	15776	15313	16695	15545	45	4860	1000	10060	10	1	4468968	719	-6.73	4.51	12	1.62	-2390.00	3569.00	52800	20240122	-69.55	9530	20241115	68.73	52800	-69.55	20240122	9530	68.73	20241115	52800	-69.55	20240122	9530	68.73	20241115	2.54	N	355390	1000	44 억	49060	N	N	N	N
44	20241223	141221	57	100.00	KOSDAQ		N	N	N	N	N	16190	-50	5	-0.31	1050243840	65673	81.00	16600	16680	15350	21100	11370	16240	15992.02	1.10	0	-618	17613	16926	16463	15776	15313	16695	15545	45	4860	1000	10060	10	1	4468968	724	-6.77	4.54	12	1.47	-2390.00	3569.00	52800	20240122	-69.34	9530	20241115	69.88	52800	-69.34	20240122	9530	69.88	20241115	52800	-69.34	20240122	9530	69.88	20241115	2.54	N	355390	1000	44 억	49060	N	N	N	N
45	20241223	131220	57	100.00	KOSDAQ		N	N	N	N	N	16150	-90	5	-0.55	978024610	61187	75.46	16600	16680	15350	21100	11370	16240	15984.19	1.10	0	-1850	17613	16926	16463	15776	15313	16695	15545	45	4860	1000	10060	10	1	4468968	722	-6.76	4.53	12	1.37	-2390.00	3569.00	52800	20240122	-69.41	9530	20241115	69.46	52800	-69.41	20240122	9530	69.46	20241115	52800	-69.41	20240122	9530	69.46	20241115	2.54	N	355390	1000	44 억	49060	N	N	N	N
46	20241223	121223	57	100.00	KOSDAQ		N	N	N	N	N	16100	-140	5	-0.86	928527830	58111	71.67	16600	16680	15350	21100	11370	16240	15978.52	1.10	0	-1797	17613	16926	16463	15776	15313	16695	15545	45	4860	1000	10060	10	1	4468968	720	-6.74	4.51	12	1.30	-2390.00	3569.00	52800	20240122	-69.51	9530	20241115	68.94	52800	-69.51	20240122	9530	68.94	20241115	52800	-69.51	20240122	9530	68.94	20241115	2.54	N	355390	1000	44 억	49060	N	N	N	N
47	20241223	111218	57	100.00	KOSDAQ		N	N	N	N	N	16150	-90	5	-0.55	793399100	49694	61.29	16600	16680	15350	21100	11370	16240	15965.69	1.10	0	2245	17613	16926	16463	15776	15313	16695	15545	45	4860	1000	10060	10	1	4468968	722	-6.76	4.53	12	1.11	-2390.00	3569.00	52800	20240122	-69.41	9530	20241115	69.46	52800	-69.41	20240122	9530	69.46	20241115	52800	-69.41	20240122	9530	69.46	20241115	2.54	N	355390	1000	44 억	49060	N	N	N	N
48	20241223	101212	57	100.00	KOSDAQ		N	N	N	N	N	16090	-150	5	-0.92	725016550	45460	56.07	16600	16680	15350	21100	11370	16240	15948.45	1.10	0	2488	17613	16926	16463	15776	15313	16695	15545	45	4860	1000	10060	10	1	4468968	719	-6.73	4.51	12	1.02	-2390.00	3569.00	52800	20240122	-69.53	9530	20241115	68.84	52800	-69.53	20240122	9530	68.84	20241115	52800	-69.53	20240122	9530	68.84	20241115	2.54	N	355390	1000	44 억	49060	N	N	N	N
49	20241223	091218	57	100.00	KOSDAQ		N	N	N	N	N	16260	20	2	0.12	172054950	10568	13.03	16600	16680	16110	21100	11370	16240	16280.75	1.10	0	-96	17613	16926	16463	15776	15313	16695	15545	45	4860	1000	10060	10	1	4468968	727	-6.80	4.56	12	0.24	-2390.00	3569.00	52800	20240122	-69.20	9530	20241115	70.62	52800	-69.20	20240122	9530	70.62	20241115	52800	-69.20	20240122	9530	70.62	20241115	2.54	N	355390	1000	44 억	49060	N	N	N	N
50	20241220	161213	57	100.00	KOSDAQ		N	N	N	N	N	16240	-510	5	-3.04	1336292910	80702	64.02	16700	17150	16000	21750	11730	16750	16560.53	0.80	0	13273	18016	17382	17066	16432	16116	17225	16275	45	5000	1000	10380	10	1	4468968	726	-6.79	4.55	12	1.81	-2390.00	3569.00	52800	20240122	-69.24	9530	20241115	70.41	52800	-69.24	20240122	9530	70.41	20241115	52800	-69.24	20240122	9530	70.41	20241115	2.57	N	355390	1000	44 억	35787	N	N	N	N
51	20241220	151216	57	100.00	KOSDAQ		N	N	N	N	N	16190	-560	5	-3.34	1281525870	77324	61.34	16700	17150	16000	21750	11730	16750	16573.44	0.80	0	12384	18016	17382	17066	16432	16116	17225	16275	45	5000	1000	10380	10	1	4468968	724	-6.77	4.54	12	1.73	-2390.00	3569.00	52800	20240122	-69.34	9530	20241115	69.88	52800	-69.34	20240122	9530	69.88	20241115	52800	-69.34	20240122	9530	69.88	20241115	2.57	N	355390	1000	44 억	35787	N	N	N	N
52	20241220	141214	57	100.00	KOSDAQ		N	N	N	N	N	16170	-580	5	-3.46	1121755200	67423	53.48	16700	17150	16000	21750	11730	16750	16637.56	0.80	0	10537	18016	17382	17066	16432	16116	17225	16275	45	5000	1000	10380	10	1	4468968	723	-6.77	4.53	12	1.51	-2390.00	3569.00	52800	20240122	-69.38	9530	20241115	69.67	52800	-69.38	20240122	9530	69.67	20241115	52800	-69.38	20240122	9530	69.67	20241115	2.57	N	355390	1000	44 억	35787	N	N	N	N
53	20241220	131213	57	100.00	KOSDAQ		N	N	N	N	N	16190	-560	5	-3.34	1009847520	60506	48.00	16700	17150	16000	21750	11730	16750	16690.03	0.80	0	8741	18016	17382	17066	16432	16116	17225	16275	45	5000	1000	10380	10	1	4468968	724	-6.77	4.54	12	1.35	-2390.00	3569.00	52800	20240122	-69.34	9530	20241115	69.88	52800	-69.34	20240122	9530	69.88	20241115	52800	-69.34	20240122	9530	69.88	20241115	2.57	N	355390	1000	44 억	35787	N	N	N	N
54	20241220	121212	57	100.00	KOSDAQ		N	N	N	N	N	16150	-600	5	-3.58	960511340	57468	45.59	16700	17150	16000	21750	11730	16750	16713.84	0.80	0	7706	18016	17382	17066	16432	16116	17225	16275	45	5000	1000	10380	10	1	4468968	722	-6.76	4.53	12	1.29	-2390.00	3569.00	52800	20240122	-69.41	9530	20241115	69.46	52800	-69.41	20240122	9530	69.46	20241115	52800	-69.41	20240122	9530	69.46	20241115	2.57	N	355390	1000	44 억	35787	N	N	N	N
55	20241220	111212	57	100.00	KOSDAQ		N	N	N	N	N	16290	-460	5	-2.75	788685970	46846	37.16	16700	17150	16240	21750	11730	16750	16835.73	0.80	0	3699	18016	17382	17066	16432	16116	17225	16275	45	5000	1000	10380	10	1	4468968	728	-6.82	4.56	12	1.05	-2390.00	3569.00	52800	20240122	-69.15	9530	20241115	70.93	52800	-69.15	20240122	9530	70.93	20241115	52800	-69.15	20240122	9530	70.93	20241115	2.57	N	355390	1000	44 억	35787	N	N	N	N
56	20241220	101213	57	100.00	KOSDAQ		N	N	N	N	N	16990	240	2	1.43	561422750	33070	26.23	16700	17150	16550	21750	11730	16750	16976.85	0.80	0	1361	18016	17382	17066	16432	16116	17225	16275	45	5000	1000	10380	10	1	4468968	759	-7.11	4.76	12	0.74	-2390.00	3569.00	52800	20240122	-67.82	9530	20241115	78.28	52800	-67.82	20240122	9530	78.28	20241115	52800	-67.82	20240122	9530	78.28	20241115	2.57	N	355390	1000	44 억	35787	N	N	N	N
57	20241220	091214	57	100.00	KOSDAQ		N	N	N	N	N	16910	160	2	0.96	71954830	4298	3.41	16700	16910	16550	21750	11730	16750	16741.45	0.80	0	1216	18016	17382	17066	16432	16116	17225	16275	45	5000	1000	10380	10	1	4468968	756	-7.08	4.74	12	0.10	-2390.00	3569.00	52800	20240122	-67.97	9530	20241115	77.44	52800	-67.97	20240122	9530	77.44	20241115	52800	-67.97	20240122	9530	77.44	20241115	2.57	N	355390	1000	44 억	35787	N	N	N	N
58	20241219	161209	57	100.00	KOSDAQ		N	N	N	N	N	16750	-1570	5	-8.57	2145848370	125598	104.99	17610	17700	16750	23800	12830	18320	17085.24	0.96	0	-6922	19300	18810	18160	17670	17020	19055	17915	45	5480	1000	11350	10	1	4468968	749	-7.01	4.69	12	2.81	-2390.00	3569.00	52800	20240122	-68.28	9530	20241115	75.76	52800	-68.28	20240122	9530	75.76	20241115	52800	-68.28	20240122	9530	75.76	20241115	2.56	N	355390	1000	44 억	42771	N	N	N	N
59	20241219	151207	57	100.00	KOSDAQ		N	N	N	N	N	16780	-1540	5	-8.41	2063070370	120657	100.86	17610	17700	16760	23800	12830	18320	17098.01	0.96	0	-6794	19300	18810	18160	17670	17020	19055	17915	45	5480	1000	11350	10	1	4468968	750	-7.02	4.70	12	2.70	-2390.00	3569.00	52800	20240122	-68.22	9530	20241115	76.08	52800	-68.22	20240122	9530	76.08	20241115	52800	-68.22	20240122	9530	76.08	20241115	2.56	N	355390	1000	44 억	42771	N	N	N	N
60	20241219	141209	57	100.00	KOSDAQ		N	N	N	N	N	16820	-1500	5	-8.19	1885026680	110051	91.99	17610	17700	16770	23800	12830	18320	17127.99	0.96	0	-4675	19300	18810	18160	17670	17020	19055	17915	45	5480	1000	11350	10	1	4468968	752	-7.04	4.71	12	2.46	-2390.00	3569.00	52800	20240122	-68.14	9530	20241115	76.50	52800	-68.14	20240122	9530	76.50	20241115	52800	-68.14	20240122	9530	76.50	20241115	2.56	N	355390	1000	44 억	42771	N	N	N	N
61	20241219	131208	57	100.00	KOSDAQ		N	N	N	N	N	16960	-1360	5	-7.42	1723377390	100458	83.97	17610	17700	16770	23800	12830	18320	17154.48	0.96	0	-4235	19300	18810	18160	17670	17020	19055	17915	45	5480	1000	11350	10	1	4468968	758	-7.10	4.75	12	2.25	-2390.00	3569.00	52800	20240122	-67.88	9530	20241115	77.96	52800	-67.88	20240122	9530	77.96	20241115	52800	-67.88	20240122	9530	77.96	20241115	2.56	N	355390	1000	44 억	42771	N	N	N	N
62	20241219	121211	57	100.00	KOSDAQ		N	N	N	N	N	16980	-1340	5	-7.31	1637228130	95364	79.71	17610	17700	16770	23800	12830	18320	17167.45	0.96	0	-3683	19300	18810	18160	17670	17020	19055	17915	45	5480	1000	11350	10	1	4468968	759	-7.10	4.76	12	2.13	-2390.00	3569.00	52800	20240122	-67.84	9530	20241115	78.17	52800	-67.84	20240122	9530	78.17	20241115	52800	-67.84	20240122	9530	78.17	20241115	2.56	N	355390	1000	44 억	42771	N	N	N	N
63	20241219	111207	57	100.00	KOSDAQ		N	N	N	N	N	16770	-1550	5	-8.46	1524402470	88682	74.13	17610	17700	16770	23800	12830	18320	17188.75	0.96	0	-4394	19300	18810	18160	17670	17020	19055	17915	45	5480	1000	11350	10	1	4468968	749	-7.02	4.70	12	1.98	-2390.00	3569.00	52800	20240122	-68.24	9530	20241115	75.97	52800	-68.24	20240122	9530	75.97	20241115	52800	-68.24	20240122	9530	75.97	20241115	2.56	N	355390	1000	44 억	42771	N	N	N	N
64	20241219	101200	57	100.00	KOSDAQ		N	N	N	N	N	17190	-1130	5	-6.17	977187190	56371	47.12	17610	17700	17120	23800	12830	18320	17333.84	0.96	0	-3948	19300	18810	18160	17670	17020	19055	17915	45	5480	1000	11350	10	1	4468968	768	-7.19	4.82	12	1.26	-2390.00	3569.00	52800	20240122	-67.44	9530	20241115	80.38	52800	-67.44	20240122	9530	80.38	20241115	52800	-67.44	20240122	9530	80.38	20241115	2.56	N	355390	1000	44 억	42771	N	N	N	N
65	20241219	091211	57	100.00	KOSDAQ		N	N	N	N	N	17550	-770	5	-4.20	208262200	11881	9.93	17610	17700	17130	23800	12830	18320	17524.86	0.96	0	2117	19300	18810	18160	17670	17020	19055	17915	45	5480	1000	11350	10	1	4468968	784	-7.34	4.92	12	0.27	-2390.00	3569.00	52800	20240122	-66.76	9530	20241115	84.16	52800	-66.76	20240122	9530	84.16	20241115	52800	-66.76	20240122	9530	84.16	20241115	2.56	N	355390	1000	44 억	42771	N	N	N	N
66	20241218	161204	57	100.00	KOSDAQ		N	N	N	N	N	18320	360	2	2.00	2165046130	119165	117.02	17640	18650	17510	23300	12580	17960	18168.47	0.97	0	-112	18893	18426	18023	17556	17153	18225	17355	45	5340	1000	11130	10	1	4468509	819	-7.67	5.13	12	2.67	-2390.00	3569.00	52800	20240122	-65.30	9530	20241115	92.24	52800	-65.30	20240122	9530	92.24	20241115	52800	-65.30	20240122	9530	92.24	20241115	2.22	N	355390	1000	44 억	43207	N	N	N	N
67	20241218	151209	57	100.00	KOSDAQ		N	N	N	N	N	18380	420	2	2.34	2124888120	116975	114.87	17640	18650	17510	23300	12580	17960	18165.32	0.97	0	144	18893	18426	18023	17556	17153	18225	17355	45	5340	1000	11130	10	1	4468509	821	-7.69	5.15	12	2.62	-2390.00	3569.00	52800	20240122	-65.19	9530	20241115	92.86	52800	-65.19	20240122	9530	92.86	20241115	52800	-65.19	20240122	9530	92.86	20241115	2.22	N	355390	1000	44 억	43207	N	N	N	N
68	20241218	141204	57	100.00	KOSDAQ		N	N	N	N	N	18270	310	2	1.73	1874771660	103297	101.44	17640	18650	17510	23300	12580	17960	18149.33	0.97	0	4059	18893	18426	18023	17556	17153	18225	17355	45	5340	1000	11130	10	1	4468509	816	-7.64	5.12	12	2.31	-2390.00	3569.00	52800	20240122	-65.40	9530	20241115	91.71	52800	-65.40	20240122	9530	91.71	20241115	52800	-65.40	20240122	9530	91.71	20241115	2.22	N	355390	1000	44 억	43207	N	N	N	N
69	20241218	131207	57	100.00	KOSDAQ		N	N	N	N	N	18150	190	2	1.06	1756084010	96775	95.04	17640	18650	17510	23300	12580	17960	18146.05	0.97	0	2868	18893	18426	18023	17556	17153	18225	17355	45	5340	1000	11130	10	1	4468509	811	-7.59	5.09	12	2.17	-2390.00	3569.00	52800	20240122	-65.62	9530	20241115	90.45	52800	-65.62	20240122	9530	90.45	20241115	52800	-65.62	20240122	9530	90.45	20241115	2.22	N	355390	1000	44 억	43207	N	N	N	N
70	20241218	121159	57	100.00	KOSDAQ		N	N	N	N	N	18190	230	2	1.28	1597340860	88079	86.50	17640	18650	17510	23300	12580	17960	18135.32	0.97	0	2078	18893	18426	18023	17556	17153	18225	17355	45	5340	1000	11130	10	1	4468509	813	-7.61	5.10	12	1.97	-2390.00	3569.00	52800	20240122	-65.55	9530	20241115	90.87	52800	-65.55	20240122	9530	90.87	20241115	52800	-65.55	20240122	9530	90.87	20241115	2.22	N	355390	1000	44 억	43207	N	N	N	N
71	20241218	111159	57	100.00	KOSDAQ		N	N	N	N	N	18340	380	2	2.12	1465675250	80840	79.39	17640	18650	17510	23300	12580	17960	18130.57	0.97	0	549	18893	18426	18023	17556	17153	18225	17355	45	5340	1000	11130	10	1	4468509	820	-7.67	5.14	12	1.81	-2390.00	3569.00	52800	20240122	-65.27	9530	20241115	92.44	52800	-65.27	20240122	9530	92.44	20241115	52800	-65.27	20240122	9530	92.44	20241115	2.22	N	355390	1000	44 억	43207	N	N	N	N
72	20241218	101206	57	100.00	KOSDAQ		N	N	N	N	N	18350	390	2	2.17	946457110	52638	51.69	17640	18440	17510	23300	12580	17960	17980.49	0.97	0	4427	18893	18426	18023	17556	17153	18225	17355	45	5340	1000	11130	10	1	4468509	820	-7.68	5.14	12	1.18	-2390.00	3569.00	52800	20240122	-65.25	9530	20241115	92.55	52800	-65.25	20240122	9530	92.55	20241115	52800	-65.25	20240122	9530	92.55	20241115	2.22	N	355390	1000	44 억	43207	N	N	N	N
73	20241218	091210	57	100.00	KOSDAQ		N	N	N	N	N	17750	-210	5	-1.17	166428370	9461	9.29	17640	17790	17510	23300	12580	17960	17590.99	0.97	0	-257	18893	18426	18023	17556	17153	18225	17355	45	5340	1000	11130	10	1	4468509	793	-7.43	4.97	12	0.21	-2390.00	3569.00	52800	20240122	-66.38	9530	20241115	86.25	52800	-66.38	20240122	9530	86.25	20241115	52800	-66.38	20240122	9530	86.25	20241115	2.22	N	355390	1000	44 억	43207	N	N	N	N
74	20241217	161202	57	100.00	KOSDAQ		N	N	N	N	N	17960	100	2	0.56	1807677270	100884	23.04	18100	18490	17620	23200	12510	17860	17918.10	1.13	0	-7041	20213	19036	18443	17266	16673	18740	16970	45	5340	1000	11070	10	1	4468509	803	-7.51	5.03	12	2.26	-2390.00	3569.00	52800	20240122	-65.98	9530	20241115	88.46	52800	-65.98	20240122	9530	88.46	20241115	52800	-65.98	20240122	9530	88.46	20241115	1.87	N	355390	1000	44 억	50330	N	N	N	N
75	20241217	151206	57	100.00	KOSDAQ		N	N	N	N	N	17860	0	3	0.00	1700922210	94925	21.68	18100	18490	17620	23200	12510	17860	17918.59	1.13	0	-5867	20213	19036	18443	17266	16673	18740	16970	45	5340	1000	11070	10	1	4468509	798	-7.47	5.00	12	2.12	-2390.00	3569.00	52800	20240122	-66.17	9530	20241115	87.41	52800	-66.17	20240122	9530	87.41	20241115	52800	-66.17	20240122	9530	87.41	20241115	1.87	N	355390	1000	44 억	50330	N	N	N	N
76	20241217	141157	57	100.00	KOSDAQ		N	N	N	N	N	17820	-40	5	-0.22	1577115710	87985	20.10	18100	18490	17620	23200	12510	17860	17924.82	1.13	0	-4355	20213	19036	18443	17266	16673	18740	16970	45	5340	1000	11070	10	1	4468509	796	-7.46	4.99	12	1.97	-2390.00	3569.00	52800	20240122	-66.25	9530	20241115	86.99	52800	-66.25	20240122	9530	86.99	20241115	52800	-66.25	20240122	9530	86.99	20241115	1.87	N	355390	1000	44 억	50330	N	N	N	N
77	20241217	131153	57	100.00	KOSDAQ		N	N	N	N	N	17930	70	2	0.39	1419275290	79207	18.09	18100	18490	17620	23200	12510	17860	17918.56	1.13	0	-1300	20213	19036	18443	17266	16673	18740	16970	45	5340	1000	11070	10	1	4468509	801	-7.50	5.02	12	1.77	-2390.00	3569.00	52800	20240122	-66.04	9530	20241115	88.14	52800	-66.04	20240122	9530	88.14	20241115	52800	-66.04	20240122	9530	88.14	20241115	1.87	N	355390	1000	44 억	50330	N	N	N	N
78	20241217	121121	57	100.00	KOSDAQ		N	N	N	N	N	17710	-150	5	-0.84	1135050740	63216	14.44	18100	18490	17620	23200	12510	17860	17955.12	1.13	0	-5806	20213	19036	18443	17266	16673	18740	16970	45	5340	1000	11070	10	1	4468509	791	-7.41	4.96	12	1.41	-2390.00	3569.00	52800	20240122	-66.46	9530	20241115	85.83	52800	-66.46	20240122	9530	85.83	20241115	52800	-66.46	20240122	9530	85.83	20241115	1.87	N	355390	1000	44 억	50330	N	N	N	N
79	20241217	111141	57	100.00	KOSDAQ		N	N	N	N	N	17750	-110	5	-0.62	1064692700	59260	13.54	18100	18490	17620	23200	12510	17860	17966.46	1.13	0	-5648	20213	19036	18443	17266	16673	18740	16970	45	5340	1000	11070	10	1	4468509	793	-7.43	4.97	12	1.33	-2390.00	3569.00	52800	20240122	-66.38	9530	20241115	86.25	52800	-66.38	20240122	9530	86.25	20241115	52800	-66.38	20240122	9530	86.25	20241115	1.87	N	355390	1000	44 억	50330	N	N	N	N
80	20241217	101147	57	100.00	KOSDAQ		N	N	N	N	N	17880	20	2	0.11	906230330	50403	11.51	18100	18490	17620	23200	12510	17860	17979.69	1.13	0	-3845	20213	19036	18443	17266	16673	18740	16970	45	5340	1000	11070	10	1	4468509	799	-7.48	5.01	12	1.13	-2390.00	3569.00	52800	20240122	-66.14	9530	20241115	87.62	52800	-66.14	20240122	9530	87.62	20241115	52800	-66.14	20240122	9530	87.62	20241115	1.87	N	355390	1000	44 억	50330	N	N	N	N
81	20241217	091204	57	100.00	KOSDAQ		N	N	N	N	N	18150	290	2	1.62	324358260	17882	4.08	18100	18490	17850	23200	12510	17860	18138.81	1.13	0	-2043	20213	19036	18443	17266	16673	18740	16970	45	5340	1000	11070	10	1	4468509	811	-7.59	5.09	12	0.40	-2390.00	3569.00	52800	20240122	-65.62	9530	20241115	90.45	52800	-65.62	20240122	9530	90.45	20241115	52800	-65.62	20240122	9530	90.45	20241115	1.87	N	355390	1000	44 억	50330	N	N	N	N
82	20241216	161153	57	100.00	KOSDAQ		N	N	N	N	N	17860	-240	5	-1.33	8186596940	436407	66.04	18640	19620	17850	23500	12670	18100	18759.90	2.03	0	-43001	21553	19826	17863	16136	14173	20690	17000	45	5400	1000	11220	10	1	4468509	798	-7.47	5.00	12	9.77	-2390.00	3569.00	52800	20240122	-66.17	9530	20241115	87.41	52800	-66.17	20240122	9530	87.41	20241115	52800	-66.17	20240122	9530	87.41	20241115	1.91	N	355390	1000	44 억	90832	N	N	N	N
83	20241216	151204	57	100.00	KOSDAQ		N	N	N	N	N	17990	-110	5	-0.61	8020037980	427100	64.63	18640	19620	17850	23500	12670	18100	18777.89	2.03	0	-42903	21553	19826	17863	16136	14173	20690	17000	45	5400	1000	11220	10	1	4468509	804	-7.53	5.04	12	9.56	-2390.00	3569.00	52800	20240122	-65.93	9530	20241115	88.77	52800	-65.93	20240122	9530	88.77	20241115	52800	-65.93	20240122	9530	88.77	20241115	1.91	N	355390	1000	44 억	90832	N	N	N	N
84	20241216	141201	57	100.00	KOSDAQ		N	N	N	N	N	18230	130	2	0.72	7331529020	388948	58.86	18640	19620	17950	23500	12670	18100	18849.64	2.03	0	-42289	21553	19826	17863	16136	14173	20690	17000	45	5400	1000	11220	10	1	4468509	815	-7.63	5.11	12	8.70	-2390.00	3569.00	52800	20240122	-65.47	9530	20241115	91.29	52800	-65.47	20240122	9530	91.29	20241115	52800	-65.47	20240122	9530	91.29	20241115	1.91	N	355390	1000	44 억	90832	N	N	N	N
85	20241216	131203	57	100.00	KOSDAQ		N	N	N	N	N	18610	510	2	2.82	6734576670	356440	53.94	18640	19620	17950	23500	12670	18100	18894.00	2.03	0	-40494	21553	19826	17863	16136	14173	20690	17000	45	5400	1000	11220	10	1	4468509	832	-7.79	5.21	12	7.98	-2390.00	3569.00	52800	20240122	-64.75	9530	20241115	95.28	52800	-64.75	20240122	9530	95.28	20241115	52800	-64.75	20240122	9530	95.28	20241115	1.91	N	355390	1000	44 억	90832	N	N	N	N
86	20241216	121202	57	100.00	KOSDAQ		N	N	N	N	N	19090	990	2	5.47	3564571270	191658	29.00	18640	19470	17950	23500	12670	18100	18598.60	2.03	0	-13503	21553	19826	17863	16136	14173	20690	17000	45	5400	1000	11220	10	1	4468509	853	-7.99	5.35	12	4.29	-2390.00	3569.00	52800	20240122	-63.84	9530	20241115	100.31	52800	-63.84	20240122	9530	100.31	20241115	52800	-63.84	20240122	9530	100.31	20241115	1.91	N	355390	1000	44 억	90832	N	N	N	N
87	20241216	111201	57	100.00	KOSDAQ		N	N	N	N	N	18750	650	2	3.59	2441469810	132870	20.11	18640	18870	17950	23500	12670	18100	18374.88	2.03	0	-19799	21553	19826	17863	16136	14173	20690	17000	45	5400	1000	11220	10	1	4468509	838	-7.85	5.25	12	2.97	-2390.00	3569.00	52800	20240122	-64.49	9530	20241115	96.75	52800	-64.49	20240122	9530	96.75	20241115	52800	-64.49	20240122	9530	96.75	20241115	1.91	N	355390	1000	44 억	90832	N	N	N	N
88	20241216	101203	57	100.00	KOSDAQ		N	N	N	N	N	18430	330	2	1.82	1718901410	94164	14.25	18640	18640	17950	23500	12670	18100	18254.34	2.03	0	-19952	21553	19826	17863	16136	14173	20690	17000	45	5400	1000	11220	10	1	4468509	824	-7.71	5.16	12	2.11	-2390.00	3569.00	52800	20240122	-65.09	9530	20241115	93.39	52800	-65.09	20240122	9530	93.39	20241115	52800	-65.09	20240122	9530	93.39	20241115	1.91	N	355390	1000	44 억	90832	N	N	N	N
89	20241216	091203	57	100.00	KOSDAQ		N	N	N	N	N	17970	-130	5	-0.72	835866090	45732	6.92	18640	18640	17950	23500	12670	18100	18277.49	2.03	0	-15028	21553	19826	17863	16136	14173	20690	17000	45	5400	1000	11220	10	1	4468509	803	-7.52	5.04	12	1.02	-2390.00	3569.00	52800	20240122	-65.97	9530	20241115	88.56	52800	-65.97	20240122	9530	88.56	20241115	52800	-65.97	20240122	9530	88.56	20241115	1.91	N	355390	1000	44 억	90832	N	N	N	N
90	20241213	161153	57	100.00	KOSDAQ		N	N	N	N	N	18100	2250	2	14.20	11820368150	657391	689.39	16080	19590	15900	20600	11100	15850	17980.54	1.23	0	41861	17370	16610	15740	14980	14110	16990	15360	45	4750	1000	9820	10	1	4468509	809	-7.57	5.07	12	14.71	-2390.00	3569.00	52800	20240122	-65.72	9530	20241115	89.93	52800	-65.72	20240122	9530	89.93	20241115	52800	-65.72	20240122	9530	89.93	20241115	1.66	N	355390	1000	44 억	54904	N	N	N	N
91	20241213	151159	57	100.00	KOSDAQ		N	N	N	N	N	18180	2330	2	14.70	11657733740	648406	679.96	16080	19590	15900	20600	11100	15850	17979.08	1.23	0	40806	17370	16610	15740	14980	14110	16990	15360	45	4750	1000	9820	10	1	4468509	812	-7.61	5.09	12	14.51	-2390.00	3569.00	52800	20240122	-65.57	9530	20241115	90.77	52800	-65.57	20240122	9530	90.77	20241115	52800	-65.57	20240122	9530	90.77	20241115	1.66	N	355390	1000	44 억	54904	N	N	N	N
92	20241213	141159	57	100.00	KOSDAQ		N	N	N	N	N	18140	2290	2	14.45	11257363290	626369	656.85	16080	19590	15900	20600	11100	15850	17972.43	1.23	0	37620	17370	16610	15740	14980	14110	16990	15360	45	4750	1000	9820	10	1	4468509	811	-7.59	5.08	12	14.02	-2390.00	3569.00	52800	20240122	-65.64	9530	20241115	90.35	52800	-65.64	20240122	9530	90.35	20241115	52800	-65.64	20240122	9530	90.35	20241115	1.66	N	355390	1000	44 억	54904	N	N	N	N
93	20241213	131200	57	100.00	KOSDAQ		N	N	N	N	N	18340	2490	2	15.71	10744121270	598342	627.46	16080	19590	15900	20600	11100	15850	17956.50	1.23	0	36132	17370	16610	15740	14980	14110	16990	15360	45	4750	1000	9820	10	1	4468509	820	-7.67	5.14	12	13.39	-2390.00	3569.00	52800	20240122	-65.27	9530	20241115	92.44	52800	-65.27	20240122	9530	92.44	20241115	52800	-65.27	20240122	9530	92.44	20241115	1.66	N	355390	1000	44 억	54904	N	N	N	N
94	20241213	121159	57	100.00	KOSDAQ		N	N	N	N	N	18270	2420	2	15.27	10108202130	563655	591.09	16080	19590	15900	20600	11100	15850	17933.33	1.23	0	32242	17370	16610	15740	14980	14110	16990	15360	45	4750	1000	9820	10	1	4468509	816	-7.64	5.12	12	12.61	-2390.00	3569.00	52800	20240122	-65.40	9530	20241115	91.71	52800	-65.40	20240122	9530	91.71	20241115	52800	-65.40	20240122	9530	91.71	20241115	1.66	N	355390	1000	44 억	54904	N	N	N	N
95	20241213	111157	57	100.00	KOSDAQ		N	N	N	N	N	18370	2520	2	15.90	8909145220	497364	521.57	16080	19590	15900	20600	11100	15850	17912.74	1.23	0	22323	17370	16610	15740	14980	14110	16990	15360	45	4750	1000	9820	10	1	4468509	821	-7.69	5.15	12	11.13	-2390.00	3569.00	52800	20240122	-65.21	9530	20241115	92.76	52800	-65.21	20240122	9530	92.76	20241115	52800	-65.21	20240122	9530	92.76	20241115	1.66	N	355390	1000	44 억	54904	N	N	N	N
96	20241213	101150	57	100.00	KOSDAQ		N	N	N	N	N	17460	1610	2	10.16	3019245190	177891	186.55	16080	17490	15900	20600	11100	15850	16972.47	1.23	0	2730	17370	16610	15740	14980	14110	16990	15360	45	4750	1000	9820	10	1	4468509	780	-7.31	4.89	12	3.98	-2390.00	3569.00	52800	20240122	-66.93	9530	20241115	83.21	52800	-66.93	20240122	9530	83.21	20241115	52800	-66.93	20240122	9530	83.21	20241115	1.66	N	355390	1000	44 억	54904	N	N	N	N
97	20241213	091151	57	100.00	KOSDAQ		N	N	N	N	N	16980	1130	2	7.13	822216780	49173	51.57	16080	17150	15900	20600	11100	15850	16720.97	1.23	0	4480	17370	16610	15740	14980	14110	16990	15360	45	4750	1000	9820	10	1	4468509	759	-7.10	4.76	12	1.10	-2390.00	3569.00	52800	20240122	-67.84	9530	20241115	78.17	52800	-67.84	20240122	9530	78.17	20241115	52800	-67.84	20240122	9530	78.17	20241115	1.66	N	355390	1000	44 억	54904	N	N	N	N
98	20241212	161157	57	100.00	KOSDAQ		N	N	N	N	N	15850	440	2	2.86	1469788450	94062	108.58	15420	16500	14870	20000	10790	15410	15625.35	1.23	0	94	16283	15846	15343	14906	14403	16065	15125	45	4590	1000	9550	10	1	4468509	708	-6.63	4.44	12	2.10	-2390.00	3569.00	52800	20240122	-69.98	9530	20241115	66.32	52800	-69.98	20240122	9530	66.32	20241115	52800	-69.98	20240122	9530	66.32	20241115	1.66	N	355390	1000	44 억	54839	N	N	N	N
99	20241212	151151	57	100.00	KOSDAQ		N	N	N	N	N	15920	510	2	3.31	1432051810	91680	105.83	15420	16500	14870	20000	10790	15410	15620.11	1.23	0	-126	16283	15846	15343	14906	14403	16065	15125	45	4590	1000	9550	10	1	4468509	711	-6.66	4.46	12	2.05	-2390.00	3569.00	52800	20240122	-69.85	9530	20241115	67.05	52800	-69.85	20240122	9530	67.05	20241115	52800	-69.85	20240122	9530	67.05	20241115	1.66	N	355390	1000	44 억	54839	N	N	N	N
100	20241212	141149	57	100.00	KOSDAQ		N	N	N	N	N	16250	840	2	5.45	1103343030	71149	82.13	15420	16500	14870	20000	10790	15410	15507.50	1.23	0	-1022	16283	15846	15343	14906	14403	16065	15125	45	4590	1000	9550	10	1	4468509	726	-6.80	4.55	12	1.59	-2390.00	3569.00	52800	20240122	-69.22	9530	20241115	70.51	52800	-69.22	20240122	9530	70.51	20241115	52800	-69.22	20240122	9530	70.51	20241115	1.66	N	355390	1000	44 억	54839	N	N	N	N
101	20241212	131137	57	100.00	KOSDAQ		N	N	N	N	N	15030	-380	5	-2.47	629107490	41294	47.67	15420	15750	14870	20000	10790	15410	15234.84	1.23	0	-6734	16283	15846	15343	14906	14403	16065	15125	45	4590	1000	9550	10	1	4468509	672	-6.29	4.21	12	0.92	-2390.00	3569.00	52800	20240122	-71.53	9530	20241115	57.71	52800	-71.53	20240122	9530	57.71	20241115	52800	-71.53	20240122	9530	57.71	20241115	1.66	N	355390	1000	44 억	54839	N	N	N	N
102	20241212	121131	57	100.00	KOSDAQ		N	N	N	N	N	14950	-460	5	-2.99	582139050	38163	44.05	15420	15750	14870	20000	10790	15410	15254.02	1.23	0	-7488	16283	15846	15343	14906	14403	16065	15125	45	4590	1000	9550	10	1	4468509	668	-6.26	4.19	12	0.85	-2390.00	3569.00	52800	20240122	-71.69	9530	20241115	56.87	52800	-71.69	20240122	9530	56.87	20241115	52800	-71.69	20240122	9530	56.87	20241115	1.66	N	355390	1000	44 억	54839	N	N	N	N
103	20241212	111142	57	100.00	KOSDAQ		N	N	N	N	N	15110	-300	5	-1.95	443771550	28954	33.42	15420	15750	15110	20000	10790	15410	15326.78	1.23	0	-6120	16283	15846	15343	14906	14403	16065	15125	45	4590	1000	9550	10	1	4468509	675	-6.32	4.23	12	0.65	-2390.00	3569.00	52800	20240122	-71.38	9530	20241115	58.55	52800	-71.38	20240122	9530	58.55	20241115	52800	-71.38	20240122	9530	58.55	20241115	1.66	N	355390	1000	44 억	54839	N	N	N	N
104	20241212	101139	57	100.00	KOSDAQ		N	N	N	N	N	15160	-250	5	-1.62	364416140	23724	27.39	15420	15750	15120	20000	10790	15410	15360.65	1.23	0	-4609	16283	15846	15343	14906	14403	16065	15125	45	4590	1000	9550	10	1	4468509	677	-6.34	4.25	12	0.53	-2390.00	3569.00	52800	20240122	-71.29	9530	20241115	59.08	52800	-71.29	20240122	9530	59.08	20241115	52800	-71.29	20240122	9530	59.08	20241115	1.66	N	355390	1000	44 억	54839	N	N	N	N
105	20241212	091150	57	100.00	KOSDAQ		N	N	N	N	N	15360	-50	5	-0.32	139193140	9069	10.47	15420	15750	15120	20000	10790	15410	15348.23	1.23	0	-3413	16283	15846	15343	14906	14403	16065	15125	45	4590	1000	9550	10	1	4468509	686	-6.43	4.30	12	0.20	-2390.00	3569.00	52800	20240122	-70.91	9530	20241115	61.18	52800	-70.91	20240122	9530	61.18	20241115	52800	-70.91	20240122	9530	61.18	20241115	1.66	N	355390	1000	44 억	54839	N	N	N	N
106	20241211	161144	57	100.00	KOSDAQ		N	N	N	N	N	15410	490	2	3.28	1322658870	86300	39.83	15100	15780	14840	19390	10450	14920	15326.16	1.60	0	-17150	17146	16032	15086	13972	13026	16590	14530	45	4470	1000	9250	10	1	4468509	689	-6.45	4.32	12	1.93	-2390.00	3569.00	52800	20240122	-70.81	9530	20241115	61.70	52800	-70.81	20240122	9530	61.70	20241115	52800	-70.81	20240122	9530	61.70	20241115	1.66	N	355390	1000	44 억	71396	N	N	N	N
107	20241211	151107	57	100.00	KOSDAQ		N	N	N	N	N	15350	430	2	2.88	1283646940	83761	38.65	15100	15780	14840	19390	10450	14920	15325.11	1.60	0	-17216	17146	16032	15086	13972	13026	16590	14530	45	4470	1000	9250	10	1	4468509	686	-6.42	4.30	12	1.87	-2390.00	3569.00	52800	20240122	-70.93	9530	20241115	61.07	52800	-70.93	20240122	9530	61.07	20241115	52800	-70.93	20240122	9530	61.07	20241115	1.66	N	355390	1000	44 억	71396	N	N	N	N
108	20241211	141152	57	100.00	KOSDAQ		N	N	N	N	N	15240	320	2	2.14	1179793360	76984	35.53	15100	15780	14840	19390	10450	14920	15325.18	1.60	0	-18274	17146	16032	15086	13972	13026	16590	14530	45	4470	1000	9250	10	1	4468509	681	-6.38	4.27	12	1.72	-2390.00	3569.00	52800	20240122	-71.14	9530	20241115	59.92	52800	-71.14	20240122	9530	59.92	20241115	52800	-71.14	20240122	9530	59.92	20241115	1.66	N	355390	1000	44 억	71396	N	N	N	N
109	20241211	131153	57	100.00	KOSDAQ		N	N	N	N	N	15180	260	2	1.74	1107718310	72265	33.35	15100	15780	14840	19390	10450	14920	15328.56	1.60	0	-17089	17146	16032	15086	13972	13026	16590	14530	45	4470	1000	9250	10	1	4468509	678	-6.35	4.25	12	1.62	-2390.00	3569.00	52800	20240122	-71.25	9530	20241115	59.29	52800	-71.25	20240122	9530	59.29	20241115	52800	-71.25	20240122	9530	59.29	20241115	1.66	N	355390	1000	44 억	71396	N	N	N	N
110	20241211	121155	57	100.00	KOSDAQ		N	N	N	N	N	15030	110	2	0.74	1085451260	70792	32.67	15100	15780	14840	19390	10450	14920	15332.97	1.60	0	-16623	17146	16032	15086	13972	13026	16590	14530	45	4470	1000	9250	10	1	4468509	672	-6.29	4.21	12	1.58	-2390.00	3569.00	52800	20240122	-71.53	9530	20241115	57.71	52800	-71.53	20240122	9530	57.71	20241115	52800	-71.53	20240122	9530	57.71	20241115	1.66	N	355390	1000	44 억	71396	N	N	N	N
111	20241211	111150	57	100.00	KOSDAQ		N	N	N	N	N	14950	30	2	0.20	975766980	63460	29.29	15100	15780	14950	19390	10450	14920	15376.09	1.60	0	-15380	17146	16032	15086	13972	13026	16590	14530	45	4470	1000	9250	10	1	4468509	668	-6.26	4.19	12	1.42	-2390.00	3569.00	52800	20240122	-71.69	9530	20241115	56.87	52800	-71.69	20240122	9530	56.87	20241115	52800	-71.69	20240122	9530	56.87	20241115	1.66	N	355390	1000	44 억	71396	N	N	N	N
112	20241211	101151	57	100.00	KOSDAQ		N	N	N	N	N	15250	330	2	2.21	712889000	46154	21.30	15100	15780	15100	19390	10450	14920	15445.88	1.60	0	-9429	17146	16032	15086	13972	13026	16590	14530	45	4470	1000	9250	10	1	4468509	681	-6.38	4.27	12	1.03	-2390.00	3569.00	52800	20240122	-71.12	9530	20241115	60.02	52800	-71.12	20240122	9530	60.02	20241115	52800	-71.12	20240122	9530	60.02	20241115	1.66	N	355390	1000	44 억	71396	N	N	N	N
113	20241211	091157	57	100.00	KOSDAQ		N	N	N	N	N	15720	800	2	5.36	324849290	20992	9.69	15100	15780	15100	19390	10450	14920	15474.91	1.60	0	-1477	17146	16032	15086	13972	13026	16590	14530	45	4470	1000	9250	10	1	4468509	702	-6.58	4.40	12	0.47	-2390.00	3569.00	52800	20240122	-70.23	9530	20241115	64.95	52800	-70.23	20240122	9530	64.95	20241115	52800	-70.23	20240122	9530	64.95	20241115	1.66	N	355390	1000	44 억	71396	N	N	N	N
114	20241210	161140	57	100.00	KOSDAQ		N	N	N	N	N	14920	920	2	6.57	3329459600	215291	169.61	14140	16200	14140	18200	9800	14000	15466.70	1.26	0	15583	15600	14800	13780	12980	11960	15200	13380	45	4200	1000	8680	10	1	4468509	667	-6.24	4.18	12	4.82	-2390.00	3569.00	52800	20240122	-71.74	9530	20241115	56.56	52800	-71.74	20240122	9530	56.56	20241115	52800	-71.74	20240122	9530	56.56	20241115	1.63	N	355390	1000	44 억	56227	N	N	N	N
115	20241210	151143	57	100.00	KOSDAQ		N	N	N	N	N	15170	1170	2	8.36	3154686320	203624	160.42	14140	16200	14140	18200	9800	14000	15493.66	1.26	0	14432	15600	14800	13780	12980	11960	15200	13380	45	4200	1000	8680	10	1	4468509	678	-6.35	4.25	12	4.56	-2390.00	3569.00	52800	20240122	-71.27	9530	20241115	59.18	52800	-71.27	20240122	9530	59.18	20241115	52800	-71.27	20240122	9530	59.18	20241115	1.63	N	355390	1000	44 억	56227	N	N	N	N
116	20241210	141142	57	100.00	KOSDAQ		N	N	N	N	N	15090	1090	2	7.79	2877095990	185235	145.93	14140	16200	14140	18200	9800	14000	15533.22	1.26	0	16563	15600	14800	13780	12980	11960	15200	13380	45	4200	1000	8680	10	1	4468509	674	-6.31	4.23	12	4.15	-2390.00	3569.00	52800	20240122	-71.42	9530	20241115	58.34	52800	-71.42	20240122	9530	58.34	20241115	52800	-71.42	20240122	9530	58.34	20241115	1.63	N	355390	1000	44 억	56227	N	N	N	N
117	20241210	131145	57	100.00	KOSDAQ		N	N	N	N	N	15570	1570	2	11.21	2499538730	160733	126.63	14140	16200	14140	18200	9800	14000	15552.13	1.26	0	11255	15600	14800	13780	12980	11960	15200	13380	45	4200	1000	8680	10	1	4468509	696	-6.51	4.36	12	3.60	-2390.00	3569.00	52800	20240122	-70.51	9530	20241115	63.38	52800	-70.51	20240122	9530	63.38	20241115	52800	-70.51	20240122	9530	63.38	20241115	1.63	N	355390	1000	44 억	56227	N	N	N	N
118	20241210	121142	57	100.00	KOSDAQ		N	N	N	N	N	15420	1420	2	10.14	2338013990	150408	118.50	14140	16200	14140	18200	9800	14000	15545.82	1.26	0	7617	15600	14800	13780	12980	11960	15200	13380	45	4200	1000	8680	10	1	4468509	689	-6.45	4.32	12	3.37	-2390.00	3569.00	52800	20240122	-70.80	9530	20241115	61.80	52800	-70.80	20240122	9530	61.80	20241115	52800	-70.80	20240122	9530	61.80	20241115	1.63	N	355390	1000	44 억	56227	N	N	N	N
119	20241210	111142	57	100.00	KOSDAQ		N	N	N	N	N	15600	1600	2	11.43	2189284360	140860	110.97	14140	16200	14140	18200	9800	14000	15543.70	1.26	0	11023	15600	14800	13780	12980	11960	15200	13380	45	4200	1000	8680	10	1	4468509	697	-6.53	4.37	12	3.15	-2390.00	3569.00	52800	20240122	-70.45	9530	20241115	63.69	52800	-70.45	20240122	9530	63.69	20241115	52800	-70.45	20240122	9530	63.69	20241115	1.63	N	355390	1000	44 억	56227	N	N	N	N
120	20241210	101143	57	100.00	KOSDAQ		N	N	N	N	N	15720	1720	2	12.29	1699153700	109357	86.16	14140	16200	14140	18200	9800	14000	15539.51	1.26	0	7465	15600	14800	13780	12980	11960	15200	13380	45	4200	1000	8680	10	1	4468509	702	-6.58	4.40	12	2.45	-2390.00	3569.00	52800	20240122	-70.23	9530	20241115	64.95	52800	-70.23	20240122	9530	64.95	20241115	52800	-70.23	20240122	9530	64.95	20241115	1.63	N	355390	1000	44 억	56227	N	N	N	N
121	20241210	091150	57	100.00	KOSDAQ		N	N	N	N	N	15550	1550	2	11.07	569137720	37707	29.71	14140	15550	14140	18200	9800	14000	15097.47	1.26	0	6202	15600	14800	13780	12980	11960	15200	13380	45	4200	1000	8680	10	1	4468509	695	-6.51	4.36	12	0.84	-2390.00	3569.00	52800	20240122	-70.55	9530	20241115	63.17	52800	-70.55	20240122	9530	63.17	20241115	52800	-70.55	20240122	9530	63.17	20241115	1.63	N	355390	1000	44 억	56227	Y	N	N	N
122	20241209	161139	57	100.00	KOSDAQ		N	N	N	N	N	14000	100	2	0.72	1729426430	125464	94.88	12900	14580	12760	18070	9730	13900	13784.15	0.83	0	19742	17000	15450	14430	12880	11860	14940	12370	45	4170	1000	8610	10	1	4468509	626	-5.86	3.92	12	2.81	-2390.00	3569.00	52800	20240122	-73.48	9530	20241115	46.90	52800	-73.48	20240122	9530	46.90	20241115	52800	-73.48	20240122	9530	46.90	20241115	1.80	N	355390	1000	44 억	37266	N	N	N	N
123	20241209	151141	57	100.00	KOSDAQ		N	N	N	N	N	14250	350	2	2.52	1697165240	123166	93.14	12900	14580	12760	18070	9730	13900	13779.49	0.83	0	19329	17000	15450	14430	12880	11860	14940	12370	45	4170	1000	8610	10	1	4468509	637	-5.96	3.99	12	2.76	-2390.00	3569.00	52800	20240122	-73.01	9530	20241115	49.53	52800	-73.01	20240122	9530	49.53	20241115	52800	-73.01	20240122	9530	49.53	20241115	1.80	N	355390	1000	44 억	37266	N	N	N	N
124	20241209	141140	57	100.00	KOSDAQ		N	N	N	N	N	14380	480	2	3.45	1472818010	107520	81.31	12900	14450	12760	18070	9730	13900	13698.08	0.83	0	19663	17000	15450	14430	12880	11860	14940	12370	45	4170	1000	8610	10	1	4468509	643	-6.02	4.03	12	2.41	-2390.00	3569.00	52800	20240122	-72.77	9530	20241115	50.89	52800	-72.77	20240122	9530	50.89	20241115	52800	-72.77	20240122	9530	50.89	20241115	1.80	N	355390	1000	44 억	37266	N	N	N	N
125	20241209	131144	57	100.00	KOSDAQ		N	N	N	N	N	14350	450	2	3.24	1340091600	98282	74.32	12900	14450	12760	18070	9730	13900	13635.17	0.83	0	21049	17000	15450	14430	12880	11860	14940	12370	45	4170	1000	8610	10	1	4468509	641	-6.00	4.02	12	2.20	-2390.00	3569.00	52800	20240122	-72.82	9530	20241115	50.58	52800	-72.82	20240122	9530	50.58	20241115	52800	-72.82	20240122	9530	50.58	20241115	1.80	N	355390	1000	44 억	37266	N	N	N	N
126	20241209	121139	57	100.00	KOSDAQ		N	N	N	N	N	14370	470	2	3.38	1184980510	87438	66.12	12900	14370	12760	18070	9730	13900	13552.24	0.83	0	23803	17000	15450	14430	12880	11860	14940	12370	45	4170	1000	8610	10	1	4468509	642	-6.01	4.03	12	1.96	-2390.00	3569.00	52800	20240122	-72.78	9530	20241115	50.79	52800	-72.78	20240122	9530	50.79	20241115	52800	-72.78	20240122	9530	50.79	20241115	1.80	N	355390	1000	44 억	37266	N	N	N	N
127	20241209	111140	57	100.00	KOSDAQ		N	N	N	N	N	14180	280	2	2.01	865857080	64935	49.10	12900	14180	12760	18070	9730	13900	13334.21	0.83	0	19165	17000	15450	14430	12880	11860	14940	12370	45	4170	1000	8610	10	1	4468509	634	-5.93	3.97	12	1.45	-2390.00	3569.00	52800	20240122	-73.14	9530	20241115	48.79	52800	-73.14	20240122	9530	48.79	20241115	52800	-73.14	20240122	9530	48.79	20241115	1.80	N	355390	1000	44 억	37266	Y	N	N	N
128	20241209	101137	57	100.00	KOSDAQ		N	N	N	N	N	13710	-190	5	-1.37	629722140	47928	36.24	12900	13800	12760	18070	9730	13900	13138.92	0.83	0	16134	17000	15450	14430	12880	11860	14940	12370	45	4170	1000	8610	10	1	4468509	613	-5.74	3.84	12	1.07	-2390.00	3569.00	52800	20240122	-74.03	9530	20241115	43.86	52800	-74.03	20240122	9530	43.86	20241115	52800	-74.03	20240122	9530	43.86	20241115	1.80	N	355390	1000	44 억	37266	N	N	N	N
129	20241209	091131	57	100.00	KOSDAQ		N	N	N	N	N	13080	-820	5	-5.90	264417600	20156	15.24	12900	13500	12900	18070	9730	13900	13118.56	0.83	0	9316	17000	15450	14430	12880	11860	14940	12370	45	4170	1000	8610	10	1	4468509	584	-5.47	3.66	12	0.45	-2390.00	3569.00	52800	20240122	-75.23	9530	20241115	37.25	52800	-75.23	20240122	9530	37.25	20241115	52800	-75.23	20240122	9530	37.25	20241115	1.80	N	355390	1000	44 억	37266	N	N	N	N
130	20241206	161130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13900	-1250	5	-8.25	1924222180	131695	178.44	15380	15980	13410	19690	10610	15150	14611.50	1.07	0	-10713	16010	15580	14990	14560	13970	15795	14775	45	4540	1000	9390	10	1	4468509	621	-5.82	3.89	12	2.95	-2390.00	3569.00	52800	20240122	-73.67	9530	20241115	45.86	52800	-73.67	20240122	9530	45.86	20241115	52800	-73.67	20240122	9530	45.86	20241115	1.90	N	355390	1000	44 억	47984	N	N	N	N
131	20241206	151134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14130	-1020	5	-6.73	1868158440	127688	173.01	15380	15980	13410	19690	10610	15150	14630.65	1.07	0	-10449	16010	15580	14990	14560	13970	15795	14775	45	4540	1000	9390	10	1	4468509	631	-5.91	3.96	12	2.86	-2390.00	3569.00	52800	20240122	-73.24	9530	20241115	48.27	52800	-73.24	20240122	9530	48.27	20241115	52800	-73.24	20240122	9530	48.27	20241115	1.90	N	355390	1000	44 억	47984	N	N	N	N
132	20241206	141131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14260	-890	5	-5.87	1787018380	122005	165.31	15380	15980	13410	19690	10610	15150	14647.09	1.07	0	-9416	16010	15580	14990	14560	13970	15795	14775	45	4540	1000	9390	10	1	4468509	637	-5.97	4.00	12	2.73	-2390.00	3569.00	52800	20240122	-72.99	9530	20241115	49.63	52800	-72.99	20240122	9530	49.63	20241115	52800	-72.99	20240122	9530	49.63	20241115	1.90	N	355390	1000	44 억	47984	N	N	N	N
133	20241206	131132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14310	-840	5	-5.54	1751478350	119505	161.93	15380	15980	13410	19690	10610	15150	14656.11	1.07	0	-9888	16010	15580	14990	14560	13970	15795	14775	45	4540	1000	9390	10	1	4468509	639	-5.99	4.01	12	2.67	-2390.00	3569.00	52800	20240122	-72.90	9530	20241115	50.16	52800	-72.90	20240122	9530	50.16	20241115	52800	-72.90	20240122	9530	50.16	20241115	1.90	N	355390	1000	44 억	47984	N	N	N	N
134	20241206	121123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14250	-900	5	-5.94	1678712830	114379	154.98	15380	15980	13410	19690	10610	15150	14676.76	1.07	0	-9423	16010	15580	14990	14560	13970	15795	14775	45	4540	1000	9390	10	1	4468509	637	-5.96	3.99	12	2.56	-2390.00	3569.00	52800	20240122	-73.01	9530	20241115	49.53	52800	-73.01	20240122	9530	49.53	20241115	52800	-73.01	20240122	9530	49.53	20241115	1.90	N	355390	1000	44 억	47984	N	N	N	N
135	20241206	111122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13880	-1270	5	-8.38	1605990350	109234	148.01	15380	15980	13410	19690	10610	15150	14702.29	1.07	0	-8169	16010	15580	14990	14560	13970	15795	14775	45	4540	1000	9390	10	1	4468509	620	-5.81	3.89	12	2.44	-2390.00	3569.00	52800	20240122	-73.71	9530	20241115	45.65	52800	-73.71	20240122	9530	45.65	20241115	52800	-73.71	20240122	9530	45.65	20241115	1.90	N	355390	1000	44 억	47984	N	N	N	N
136	20241206	101122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13890	-1260	5	-8.32	1269459500	84552	114.57	15380	15980	13700	19690	10610	15150	15013.95	1.07	0	-9153	16010	15580	14990	14560	13970	15795	14775	45	4540	1000	9390	10	1	4468509	621	-5.81	3.89	12	1.89	-2390.00	3569.00	52800	20240122	-73.69	9530	20241115	45.75	52800	-73.69	20240122	9530	45.75	20241115	52800	-73.69	20240122	9530	45.75	20241115	1.90	N	355390	1000	44 억	47984	N	N	N	N
137	20241206	091132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15150	0	3	0.00	581558590	37478	50.78	15380	15980	15150	19690	10610	15150	15517.33	1.07	0	-7726	16010	15580	14990	14560	13970	15795	14775	45	4540	1000	9390	10	1	4468509	677	-6.34	4.24	12	0.84	-2390.00	3569.00	52800	20240122	-71.31	9530	20241115	58.97	52800	-71.31	20240122	9530	58.97	20241115	52800	-71.31	20240122	9530	58.97	20241115	1.90	N	355390	1000	44 억	47984	N	N	N	N
138	20241205	161108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15150	140	2	0.93	1073445140	71814	64.78	15000	15420	14400	19510	10510	15010	14947.33	1.00	0	3197	16290	15650	15060	14420	13830	15355	14125	45	4500	1000	9300	10	1	4468509	677	-6.34	4.24	12	1.61	-2390.00	3569.00	52800	20240122	-71.31	9530	20241115	58.97	52800	-71.31	20240122	9530	58.97	20241115	52800	-71.31	20240122	9530	58.97	20241115	1.96	N	355390	1000	44 억	44787	N	N	N	N
139	20241205	151116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14950	-60	5	-0.40	1016586580	68045	61.38	15000	15420	14400	19510	10510	15010	14939.92	1.00	0	4152	16290	15650	15060	14420	13830	15355	14125	45	4500	1000	9300	10	1	4468509	668	-6.26	4.19	12	1.52	-2390.00	3569.00	52800	20240122	-71.69	9530	20241115	56.87	52800	-71.69	20240122	9530	56.87	20241115	52800	-71.69	20240122	9530	56.87	20241115	1.96	N	355390	1000	44 억	44787	N	N	N	N
140	20241205	141100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15390	380	2	2.53	785223040	52715	47.56	15000	15420	14400	19510	10510	15010	14895.63	1.00	0	6646	16290	15650	15060	14420	13830	15355	14125	45	4500	1000	9300	10	1	4468509	688	-6.44	4.31	12	1.18	-2390.00	3569.00	52800	20240122	-70.85	9530	20241115	61.49	52800	-70.85	20240122	9530	61.49	20241115	52800	-70.85	20240122	9530	61.49	20241115	1.96	N	355390	1000	44 억	44787	N	N	N	N
141	20241205	131111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14700	-310	5	-2.07	520805500	35242	31.79	15000	15100	14400	19510	10510	15010	14777.98	1.00	0	-884	16290	15650	15060	14420	13830	15355	14125	45	4500	1000	9300	10	1	4468509	657	-6.15	4.12	12	0.79	-2390.00	3569.00	52800	20240122	-72.16	9530	20241115	54.25	52800	-72.16	20240122	9530	54.25	20241115	52800	-72.16	20240122	9530	54.25	20241115	1.96	N	355390	1000	44 억	44787	N	N	N	N
142	20241205	121110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14900	-110	5	-0.73	427372160	28917	26.09	15000	15100	14400	19510	10510	15010	14779.27	1.00	0	1403	16290	15650	15060	14420	13830	15355	14125	45	4500	1000	9300	10	1	4468509	666	-6.23	4.17	12	0.65	-2390.00	3569.00	52800	20240122	-71.78	9530	20241115	56.35	52800	-71.78	20240122	9530	56.35	20241115	52800	-71.78	20240122	9530	56.35	20241115	1.96	N	355390	1000	44 억	44787	N	N	N	N
143	20241205	111109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14840	-170	5	-1.13	323133330	21888	19.75	15000	15100	14400	19510	10510	15010	14763.04	1.00	0	177	16290	15650	15060	14420	13830	15355	14125	45	4500	1000	9300	10	1	4468509	663	-6.21	4.16	12	0.49	-2390.00	3569.00	52800	20240122	-71.89	9530	20241115	55.72	52800	-71.89	20240122	9530	55.72	20241115	52800	-71.89	20240122	9530	55.72	20241115	1.96	N	355390	1000	44 억	44787	N	N	N	N
144	20241205	101108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14730	-280	5	-1.87	275127500	18653	16.83	15000	15100	14400	19510	10510	15010	14749.77	1.00	0	139	16290	15650	15060	14420	13830	15355	14125	45	4500	1000	9300	10	1	4468509	658	-6.16	4.13	12	0.42	-2390.00	3569.00	52800	20240122	-72.10	9530	20241115	54.56	52800	-72.10	20240122	9530	54.56	20241115	52800	-72.10	20240122	9530	54.56	20241115	1.96	N	355390	1000	44 억	44787	N	N	N	N
145	20241205	091115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14730	-280	5	-1.87	98381950	6615	5.97	15000	15100	14720	19510	10510	15010	14872.55	1.00	0	220	16290	15650	15060	14420	13830	15355	14125	45	4500	1000	9300	10	1	4468509	658	-6.16	4.13	12	0.15	-2390.00	3569.00	52800	20240122	-72.10	9530	20241115	54.56	52800	-72.10	20240122	9530	54.56	20241115	52800	-72.10	20240122	9530	54.56	20241115	1.96	N	355390	1000	44 억	44787	N	N	N	N
146	20241204	161049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15010	-1020	5	-6.36	1650827700	110138	74.31	15260	15700	14470	20800	11230	16030	14988.71	1.00	0	2369	16763	16396	15973	15606	15183	16185	15395	42	4770	1000	9930	10	1	4224606	634	-6.28	4.21	12	2.61	-2390.00	3569.00	52800	20240122	-71.57	9530	20241115	57.50	52800	-71.57	20240122	9530	57.50	20241115	52800	-71.57	20240122	9530	57.50	20241115	1.87	N	355390	1000	42 억	42414	N	N	N	N
147	20241204	151052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14860	-1170	5	-7.30	1612680590	107590	72.59	15260	15700	14470	20800	11230	16030	14989.13	1.00	0	2782	16763	16396	15973	15606	15183	16185	15395	42	4770	1000	9930	10	1	4224606	628	-6.22	4.16	12	2.55	-2390.00	3569.00	52800	20240122	-71.86	9530	20241115	55.93	52800	-71.86	20240122	9530	55.93	20241115	52800	-71.86	20240122	9530	55.93	20241115	1.87	N	355390	1000	42 억	42414	N	N	N	N
148	20241204	141053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14730	-1300	5	-8.11	1513179810	100866	68.06	15260	15700	14470	20800	11230	16030	15001.88	1.00	0	1640	16763	16396	15973	15606	15183	16185	15395	42	4770	1000	9930	10	1	4224606	622	-6.16	4.13	12	2.39	-2390.00	3569.00	52800	20240122	-72.10	9530	20241115	54.56	52800	-72.10	20240122	9530	54.56	20241115	52800	-72.10	20240122	9530	54.56	20241115	1.87	N	355390	1000	42 억	42414	N	N	N	N
149	20241204	131047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15080	-950	5	-5.93	1429443270	95238	64.26	15260	15700	14470	20800	11230	16030	15009.17	1.00	0	2828	16763	16396	15973	15606	15183	16185	15395	42	4770	1000	9930	10	1	4224606	637	-6.31	4.23	12	2.25	-2390.00	3569.00	52800	20240122	-71.44	9530	20241115	58.24	52800	-71.44	20240122	9530	58.24	20241115	52800	-71.44	20240122	9530	58.24	20241115	1.87	N	355390	1000	42 억	42414	N	N	N	N
150	20241204	121041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14820	-1210	5	-7.55	1354012360	90186	60.85	15260	15700	14470	20800	11230	16030	15013.55	1.00	0	1673	16763	16396	15973	15606	15183	16185	15395	42	4770	1000	9930	10	1	4224606	626	-6.20	4.15	12	2.13	-2390.00	3569.00	52800	20240122	-71.93	9530	20241115	55.51	52800	-71.93	20240122	9530	55.51	20241115	52800	-71.93	20240122	9530	55.51	20241115	1.87	N	355390	1000	42 억	42414	N	N	N	N
151	20241204	111031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14520	-1510	5	-9.42	1194115360	79255	53.48	15260	15700	14490	20800	11230	16030	15066.75	1.00	0	1585	16763	16396	15973	15606	15183	16185	15395	42	4770	1000	9930	10	1	4224606	613	-6.08	4.07	12	1.88	-2390.00	3569.00	52800	20240122	-72.50	9530	20241115	52.36	52800	-72.50	20240122	9530	52.36	20241115	52800	-72.50	20240122	9530	52.36	20241115	1.87	N	355390	1000	42 억	42414	N	N	N	N
152	20241204	101033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14760	-1270	5	-7.92	941857070	62011	41.84	15260	15700	14500	20800	11230	16030	15188.55	1.00	0	1942	16763	16396	15973	15606	15183	16185	15395	42	4770	1000	9930	10	1	4224606	624	-6.18	4.14	12	1.47	-2390.00	3569.00	52800	20240122	-72.05	9530	20241115	54.88	52800	-72.05	20240122	9530	54.88	20241115	52800	-72.05	20240122	9530	54.88	20241115	1.87	N	355390	1000	42 억	42414	N	N	N	N
153	20241204	091053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15600	-430	5	-2.68	270195570	17500	11.81	15260	15700	15180	20800	11230	16030	15439.75	1.00	0	7211	16763	16396	15973	15606	15183	16185	15395	42	4770	1000	9930	10	1	4224606	659	-6.53	4.37	12	0.41	-2390.00	3569.00	52800	20240122	-70.45	9530	20241115	63.69	52800	-70.45	20240122	9530	63.69	20241115	52800	-70.45	20240122	9530	63.69	20241115	1.87	N	355390	1000	42 억	42414	N	N	N	N
154	20241203	161138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16030	-270	5	-1.66	2338547010	147211	42.27	16300	16340	15550	21150	11410	16300	15885.45	0.87	0	5546	17566	16932	16306	15672	15046	17250	15990	42	4850	1000	10100	10	1	4224606	677	-6.71	4.49	12	3.48	-2390.00	3569.00	52800	20240122	-69.64	9530	20241115	68.21	52800	-69.64	20240122	9530	68.21	20241115	52800	-69.64	20240122	9530	68.21	20241115	1.93	N	355390	1000	42 억	36871	N	N	N	N
155	20241203	151222	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15840	-460	5	-2.82	2198092070	138395	39.74	16300	16340	15550	21150	11410	16300	15882.73	0.87	0	9735	17566	16932	16306	15672	15046	17250	15990	42	4850	1000	10100	10	1	4224606	669	-6.63	4.44	12	3.28	-2390.00	3569.00	52800	20240122	-70.00	9530	20241115	66.21	52800	-70.00	20240122	9530	66.21	20241115	52800	-70.00	20240122	9530	66.21	20241115	1.93	N	355390	1000	42 억	36871	N	N	N	N
156	20241203	141157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16080	-220	5	-1.35	1940852670	122287	35.12	16300	16340	15550	21150	11410	16300	15871.28	0.87	0	16495	17566	16932	16306	15672	15046	17250	15990	42	4850	1000	10100	10	1	4224606	679	-6.73	4.51	12	2.89	-2390.00	3569.00	52800	20240122	-69.55	9530	20241115	68.73	52800	-69.55	20240122	9530	68.73	20241115	52800	-69.55	20240122	9530	68.73	20241115	1.93	N	355390	1000	42 억	36871	N	N	N	N
157	20241203	131157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15910	-390	5	-2.39	1750626660	110395	31.70	16300	16340	15550	21150	11410	16300	15857.83	0.87	0	15716	17566	16932	16306	15672	15046	17250	15990	42	4850	1000	10100	10	1	4224606	672	-6.66	4.46	12	2.61	-2390.00	3569.00	52800	20240122	-69.87	9530	20241115	66.95	52800	-69.87	20240122	9530	66.95	20241115	52800	-69.87	20240122	9530	66.95	20241115	1.93	N	355390	1000	42 억	36871	N	N	N	N
158	20241203	121216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15880	-420	5	-2.58	1338736570	84692	24.32	16300	16340	15550	21150	11410	16300	15807.10	0.87	0	5341	17566	16932	16306	15672	15046	17250	15990	42	4850	1000	10100	10	1	4224606	671	-6.64	4.45	12	2.00	-2390.00	3569.00	52800	20240122	-69.92	9530	20241115	66.63	52800	-69.92	20240122	9530	66.63	20241115	52800	-69.92	20240122	9530	66.63	20241115	1.93	N	355390	1000	42 억	36871	N	N	N	N
159	20241203	111147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15800	-500	5	-3.07	1228779250	77763	22.33	16300	16340	15550	21150	11410	16300	15801.57	0.87	0	4615	17566	16932	16306	15672	15046	17250	15990	42	4850	1000	10100	10	1	4224606	667	-6.61	4.43	12	1.84	-2390.00	3569.00	52800	20240122	-70.08	9530	20241115	65.79	52800	-70.08	20240122	9530	65.79	20241115	52800	-70.08	20240122	9530	65.79	20241115	1.93	N	355390	1000	42 억	36871	N	N	N	N
160	20241203	101136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15610	-690	5	-4.23	1036945150	65604	18.84	16300	16340	15550	21150	11410	16300	15806.10	0.87	0	3963	17566	16932	16306	15672	15046	17250	15990	42	4850	1000	10100	10	1	4224606	659	-6.53	4.37	12	1.55	-2390.00	3569.00	52800	20240122	-70.44	9530	20241115	63.80	52800	-70.44	20240122	9530	63.80	20241115	52800	-70.44	20240122	9530	63.80	20241115	1.93	N	355390	1000	42 억	36871	N	N	N	N
161	20241203	091125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15800	-500	5	-3.07	389989910	24308	6.98	16300	16340	15800	21150	11410	16300	16043.65	0.87	0	1380	17566	16932	16306	15672	15046	17250	15990	42	4850	1000	10100	10	1	4224606	667	-6.61	4.43	12	0.58	-2390.00	3569.00	52800	20240122	-70.08	9530	20241115	65.79	52800	-70.08	20240122	9530	65.79	20241115	52800	-70.08	20240122	9530	65.79	20241115	1.93	N	355390	1000	42 억	36871	N	N	N	N
162	20241202	161106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16300	240	2	1.49	5644844660	347015	21.50	16080	16940	15680	20850	11250	16060	16266.84	0.83	0	-1729	19460	17760	15690	13990	11920	18610	14840	42	4790	1000	9950	10	1	4224606	689	-6.82	4.57	12	8.21	-2390.00	3569.00	52800	20240122	-69.13	9530	20241115	71.04	52800	-69.13	20240122	9530	71.04	20241115	52800	-69.13	20240122	9530	71.04	20241115	2.05	N	355390	1000	42 억	35257	N	N	N	N
163	20241202	151304	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16320	260	2	1.62	5501787900	338233	20.95	16080	16940	15680	20850	11250	16060	16266.30	0.83	0	-738	19460	17760	15690	13990	11920	18610	14840	42	4790	1000	9950	10	1	4224606	689	-6.83	4.57	12	8.01	-2390.00	3569.00	52800	20240122	-69.09	9530	20241115	71.25	52800	-69.09	20240122	9530	71.25	20241115	52800	-69.09	20240122	9530	71.25	20241115	2.05	N	355390	1000	42 억	35257	N	N	N	N
164	20241202	141155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16370	310	2	1.93	5145342280	316314	19.60	16080	16940	15680	20850	11250	16060	16266.60	0.83	0	922	19460	17760	15690	13990	11920	18610	14840	42	4790	1000	9950	10	1	4224606	692	-6.85	4.59	12	7.49	-2390.00	3569.00	52800	20240122	-69.00	9530	20241115	71.77	52800	-69.00	20240122	9530	71.77	20241115	52800	-69.00	20240122	9530	71.77	20241115	2.05	N	355390	1000	42 억	35257	N	N	N	N
165	20241202	131122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16240	180	2	1.12	4683774350	287997	17.84	16080	16940	15680	20850	11250	16060	16263.32	0.83	0	4034	19460	17760	15690	13990	11920	18610	14840	42	4790	1000	9950	10	1	4224606	686	-6.79	4.55	12	6.82	-2390.00	3569.00	52800	20240122	-69.24	9530	20241115	70.41	52800	-69.24	20240122	9530	70.41	20241115	52800	-69.24	20240122	9530	70.41	20241115	2.05	N	355390	1000	42 억	35257	N	N	N	N
166	20241202	121155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15700	-360	5	-2.24	4366526110	268175	16.61	16080	16940	15700	20850	11250	16060	16282.43	0.83	0	-352	19460	17760	15690	13990	11920	18610	14840	42	4790	1000	9950	10	1	4224606	663	-6.57	4.40	12	6.35	-2390.00	3569.00	52800	20240122	-70.27	9530	20241115	64.74	52800	-70.27	20240122	9530	64.74	20241115	52800	-70.27	20240122	9530	64.74	20241115	2.05	N	355390	1000	42 억	35257	N	N	N	N
167	20241202	111049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15850	-210	5	-1.31	4067269510	249206	15.44	16080	16940	15810	20850	11250	16060	16320.98	0.83	0	-2476	19460	17760	15690	13990	11920	18610	14840	42	4790	1000	9950	10	1	4224606	670	-6.63	4.44	12	5.90	-2390.00	3569.00	52800	20240122	-69.98	9530	20241115	66.32	52800	-69.98	20240122	9530	66.32	20241115	52800	-69.98	20240122	9530	66.32	20241115	2.05	N	355390	1000	42 억	35257	N	N	N	N
168	20241202	101059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16710	650	2	4.05	2949651200	179769	11.14	16080	16940	15810	20850	11250	16060	16408.12	0.83	0	-687	19460	17760	15690	13990	11920	18610	14840	42	4790	1000	9950	10	1	4224606	706	-6.99	4.68	12	4.26	-2390.00	3569.00	52800	20240122	-68.35	9530	20241115	75.34	52800	-68.35	20240122	9530	75.34	20241115	52800	-68.35	20240122	9530	75.34	20241115	2.05	N	355390	1000	42 억	35257	N	N	N	N
169	20241202	091054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16010	-50	5	-0.31	585682050	36265	2.25	16080	16360	16000	20850	11250	16060	16150.21	0.83	0	5688	19460	17760	15690	13990	11920	18610	14840	42	4790	1000	9950	10	1	4224606	676	-6.70	4.49	12	0.86	-2390.00	3569.00	52800	20240122	-69.68	9530	20241115	68.00	52800	-69.68	20240122	9530	68.00	20241115	52800	-69.68	20240122	9530	68.00	20241115	2.05	N	355390	1000	42 억	35257	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History