KissMeData/046440/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4745	80	2	1.71	228855505	48406	36.39	4645	4770	4620	6060	3270	4665	4727.83	3.70	-2468	-2482	4875	4770	4675	4570	4475	4722	4522	194	1395	500	3350	5	1	38825568	1842	4.22	0.51	12	0.12	1124.00	9271.00	5720	20240215	-17.05	4075	20241114	16.44	5720	-17.05	20240215	4075	16.44	20241114	5720	-17.05	20240215	4075	16.44	20241114	1.99	N	046440	500	194 억	1437837	N	N	61	N	N
3	20241231	150530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4745	80	2	1.71	228855505	48406	36.39	4645	4770	4620	6060	3270	4665	4727.83	3.70	-2468	-2482	4875	4770	4675	4570	4475	4722	4522	194	1395	500	3350	5	1	38825568	1842	4.22	0.51	12	0.12	1124.00	9271.00	5720	20240215	-17.05	4075	20241114	16.44	5720	-17.05	20240215	4075	16.44	20241114	5720	-17.05	20240215	4075	16.44	20241114	1.99	N	046440	500	194 억	1437837	N	N	61	N	N
4	20241231	140529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4745	80	2	1.71	228855505	48406	36.39	4645	4770	4620	6060	3270	4665	4727.83	3.70	-2468	-2482	4875	4770	4675	4570	4475	4722	4522	194	1395	500	3350	5	1	38825568	1842	4.22	0.51	12	0.12	1124.00	9271.00	5720	20240215	-17.05	4075	20241114	16.44	5720	-17.05	20240215	4075	16.44	20241114	5720	-17.05	20240215	4075	16.44	20241114	1.99	N	046440	500	194 억	1437837	N	N	61	N	N
5	20241231	130530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4745	80	2	1.71	228855505	48406	36.39	4645	4770	4620	6060	3270	4665	4727.83	3.70	-2468	-2482	4875	4770	4675	4570	4475	4722	4522	194	1395	500	3350	5	1	38825568	1842	4.22	0.51	12	0.12	1124.00	9271.00	5720	20240215	-17.05	4075	20241114	16.44	5720	-17.05	20240215	4075	16.44	20241114	5720	-17.05	20240215	4075	16.44	20241114	1.99	N	046440	500	194 억	1437837	N	N	61	N	N
6	20241231	120529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4745	80	2	1.71	228855505	48406	36.39	4645	4770	4620	6060	3270	4665	4727.83	3.70	-2468	-2482	4875	4770	4675	4570	4475	4722	4522	194	1395	500	3350	5	1	38825568	1842	4.22	0.51	12	0.12	1124.00	9271.00	5720	20240215	-17.05	4075	20241114	16.44	5720	-17.05	20240215	4075	16.44	20241114	5720	-17.05	20240215	4075	16.44	20241114	1.99	N	046440	500	194 억	1437837	N	N	61	N	N
7	20241231	110528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4745	80	2	1.71	228855505	48406	36.39	4645	4770	4620	6060	3270	4665	4727.83	3.70	-2468	-2482	4875	4770	4675	4570	4475	4722	4522	194	1395	500	3350	5	1	38825568	1842	4.22	0.51	12	0.12	1124.00	9271.00	5720	20240215	-17.05	4075	20241114	16.44	5720	-17.05	20240215	4075	16.44	20241114	5720	-17.05	20240215	4075	16.44	20241114	1.99	N	046440	500	194 억	1437837	N	N	61	N	N
8	20241231	100522	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4745	80	2	1.71	228855505	48406	36.39	4645	4770	4620	6060	3270	4665	4727.83	3.70	-2468	-2482	4875	4770	4675	4570	4475	4722	4522	194	1395	500	3350	5	1	38825568	1842	4.22	0.51	12	0.12	1124.00	9271.00	5720	20240215	-17.05	4075	20241114	16.44	5720	-17.05	20240215	4075	16.44	20241114	5720	-17.05	20240215	4075	16.44	20241114	1.99	N	046440	500	194 억	1437837	N	N	61	N	N
9	20241231	090530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4745	80	2	1.71	228855505	48406	36.39	4645	4770	4620	6060	3270	4665	4727.83	3.70	-2468	-2482	4875	4770	4675	4570	4475	4722	4522	194	1395	500	3350	5	1	38825568	1842	4.22	0.51	12	0.12	1124.00	9271.00	5720	20240215	-17.05	4075	20241114	16.44	5720	-17.05	20240215	4075	16.44	20241114	5720	-17.05	20240215	4075	16.44	20241114	1.99	N	046440	500	194 억	1437837	N	N	61	N	N
10	20241230	160527	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4745	80	2	1.71	228846020	48404	36.39	4645	4770	4620	6060	3270	4665	4727.83	3.71	0	-2482	4875	4770	4675	4570	4475	4722	4522	194	1395	500	3350	5	1	38825568	1842	4.22	0.51	12	0.12	1124.00	9271.00	5720	20240215	-17.05	4075	20241114	16.44	5720	-17.05	20240215	4075	16.44	20241114	5720	-17.05	20240215	4075	16.44	20241114	1.99	N	046440	500	194 억	1440305	N	N	61	N	N
11	20241230	150529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4725	60	2	1.29	217795505	46071	34.64	4645	4770	4620	6060	3270	4665	4727.39	3.71	0	-1730	4875	4770	4675	4570	4475	4722	4522	194	1395	500	3350	5	1	38825568	1835	4.20	0.51	12	0.12	1124.00	9271.00	5720	20240215	-17.40	4075	20241114	15.95	5720	-17.40	20240215	4075	15.95	20241114	5720	-17.40	20240215	4075	15.95	20241114	1.99	N	046440	500	194 억	1440305	N	N	0	N	N
12	20241230	140529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4735	70	2	1.50	200105850	42310	31.81	4645	4770	4620	6060	3270	4665	4729.52	3.71	0	-2052	4875	4770	4675	4570	4475	4722	4522	194	1395	500	3350	5	1	38825568	1838	4.21	0.51	12	0.11	1124.00	9271.00	5720	20240215	-17.22	4075	20241114	16.20	5720	-17.22	20240215	4075	16.20	20241114	5720	-17.22	20240215	4075	16.20	20241114	1.99	N	046440	500	194 억	1440305	N	N	0	N	N
13	20241230	130528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4725	60	2	1.29	199793975	42244	31.76	4645	4770	4620	6060	3270	4665	4729.52	3.71	0	-2002	4875	4770	4675	4570	4475	4722	4522	194	1395	500	3350	5	1	38825568	1835	4.20	0.51	12	0.11	1124.00	9271.00	5720	20240215	-17.40	4075	20241114	15.95	5720	-17.40	20240215	4075	15.95	20241114	5720	-17.40	20240215	4075	15.95	20241114	1.99	N	046440	500	194 억	1440305	N	N	0	N	N
14	20241230	120526	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4705	40	2	0.86	140815105	29813	22.41	4645	4750	4620	6060	3270	4665	4723.28	3.71	0	-1544	4875	4770	4675	4570	4475	4722	4522	194	1395	500	3350	5	1	38825568	1827	4.19	0.51	12	0.08	1124.00	9271.00	5720	20240215	-17.74	4075	20241114	15.46	5720	-17.74	20240215	4075	15.46	20241114	5720	-17.74	20240215	4075	15.46	20241114	1.99	N	046440	500	194 억	1440305	N	N	0	N	N
15	20241230	110529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4695	30	2	0.64	133619680	28281	21.26	4645	4750	4620	6060	3270	4665	4724.72	3.71	0	-1723	4875	4770	4675	4570	4475	4722	4522	194	1395	500	3350	5	1	38825568	1823	4.18	0.51	12	0.07	1124.00	9271.00	5720	20240215	-17.92	4075	20241114	15.21	5720	-17.92	20240215	4075	15.21	20241114	5720	-17.92	20240215	4075	15.21	20241114	1.99	N	046440	500	194 억	1440305	N	N	0	N	N
16	20241230	100528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4750	85	2	1.82	124536300	26350	19.81	4645	4750	4620	6060	3270	4665	4726.24	3.71	0	-2181	4875	4770	4675	4570	4475	4722	4522	194	1395	500	3350	5	1	38825568	1844	4.23	0.51	12	0.07	1124.00	9271.00	5720	20240215	-16.96	4075	20241114	16.56	5720	-16.96	20240215	4075	16.56	20241114	5720	-16.96	20240215	4075	16.56	20241114	1.99	N	046440	500	194 억	1440305	N	N	0	N	N
17	20241230	090530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4660	-5	5	-0.11	3717195	800	0.60	4645	4665	4620	6060	3270	4665	4646.49	3.71	0	-124	4875	4770	4675	4570	4475	4722	4522	194	1395	500	3350	5	1	38825568	1809	4.15	0.50	12	0.00	1124.00	9271.00	5720	20240215	-18.53	4075	20241114	14.36	5720	-18.53	20240215	4075	14.36	20241114	5720	-18.53	20240215	4075	14.36	20241114	1.99	N	046440	500	194 억	1440305	N	N	0	N	N
18	20241227	160526	55	60.00	KOSDAQ		N	N	N	Y	60	N	4665	-215	5	-4.41	613819225	132389	119.79	4780	4780	4580	6340	3420	4880	4636.38	3.77	0	-25226	4936	4907	4876	4847	4816	4892	4832	194	1460	500	3510	5	1	38825568	1811	4.15	0.50	12	0.34	1124.00	9271.00	5720	20240215	-18.44	4075	20241114	14.48	5720	-18.44	20240215	4075	14.48	20241114	5720	-18.44	20240215	4075	14.48	20241114	1.98	N	046440	500	194 억	1465539	N	N	49	N	N
19	20241227	150526	55	60.00	KOSDAQ		N	N	N	Y	60	N	4645	-235	5	-4.82	526581825	113533	102.73	4780	4780	4580	6340	3420	4880	4638.14	3.77	0	-37775	4936	4907	4876	4847	4816	4892	4832	194	1460	500	3510	5	1	38825568	1803	4.13	0.50	12	0.29	1124.00	9271.00	5720	20240215	-18.79	4075	20241114	13.99	5720	-18.79	20240215	4075	13.99	20241114	5720	-18.79	20240215	4075	13.99	20241114	1.98	N	046440	500	194 억	1465539	N	N	49	N	N
20	20241227	140528	55	60.00	KOSDAQ		N	N	N	Y	60	N	4660	-220	5	-4.51	522831790	112725	101.99	4780	4780	4580	6340	3420	4880	4638.12	3.77	0	-38206	4936	4907	4876	4847	4816	4892	4832	194	1460	500	3510	5	1	38825568	1809	4.15	0.50	12	0.29	1124.00	9271.00	5720	20240215	-18.53	4075	20241114	14.36	5720	-18.53	20240215	4075	14.36	20241114	5720	-18.53	20240215	4075	14.36	20241114	1.98	N	046440	500	194 억	1465539	N	N	49	N	N
21	20241227	130527	55	60.00	KOSDAQ		N	N	N	Y	60	N	4640	-240	5	-4.92	505674545	109037	98.66	4780	4780	4580	6340	3420	4880	4637.64	3.77	0	-36744	4936	4907	4876	4847	4816	4892	4832	194	1460	500	3510	5	1	38825568	1802	4.13	0.50	12	0.28	1124.00	9271.00	5720	20240215	-18.88	4075	20241114	13.87	5720	-18.88	20240215	4075	13.87	20241114	5720	-18.88	20240215	4075	13.87	20241114	1.98	N	046440	500	194 억	1465539	N	N	49	N	N
22	20241227	120526	55	60.00	KOSDAQ		N	N	N	Y	60	N	4620	-260	5	-5.33	447244610	96400	87.22	4780	4780	4580	6340	3420	4880	4639.47	3.77	0	-36486	4936	4907	4876	4847	4816	4892	4832	194	1460	500	3510	5	1	38825568	1794	4.11	0.50	12	0.25	1124.00	9271.00	5720	20240215	-19.23	4075	20241114	13.37	5720	-19.23	20240215	4075	13.37	20241114	5720	-19.23	20240215	4075	13.37	20241114	1.98	N	046440	500	194 억	1465539	N	N	49	N	N
23	20241227	110526	55	60.00	KOSDAQ		N	N	N	Y	60	N	4590	-290	5	-5.94	381567360	82114	74.30	4780	4780	4590	6340	3420	4880	4646.80	3.77	0	-28033	4936	4907	4876	4847	4816	4892	4832	194	1460	500	3510	5	1	38825568	1782	4.08	0.50	12	0.21	1124.00	9271.00	5720	20240215	-19.76	4075	20241114	12.64	5720	-19.76	20240215	4075	12.64	20241114	5720	-19.76	20240215	4075	12.64	20241114	1.98	N	046440	500	194 억	1465539	N	N	49	N	N
24	20241227	100525	55	60.00	KOSDAQ		N	N	N	Y	60	N	4670	-210	5	-4.30	292000125	62751	56.78	4780	4780	4595	6340	3420	4880	4653.31	3.77	0	-21235	4936	4907	4876	4847	4816	4892	4832	194	1460	500	3510	5	1	38825568	1813	4.15	0.50	12	0.16	1124.00	9271.00	5720	20240215	-18.36	4075	20241114	14.60	5720	-18.36	20240215	4075	14.60	20241114	5720	-18.36	20240215	4075	14.60	20241114	1.98	N	046440	500	194 억	1465539	N	N	49	N	N
25	20241227	090528	55	60.00	KOSDAQ		N	N	N	Y	60	N	4700	-180	5	-3.69	35895545	7584	6.86	4780	4780	4695	6340	3420	4880	4733.06	3.77	0	684	4936	4907	4876	4847	4816	4892	4832	194	1460	500	3510	5	1	38825568	1825	4.18	0.51	12	0.02	1124.00	9271.00	5720	20240215	-17.83	4075	20241114	15.34	5720	-17.83	20240215	4075	15.34	20241114	5720	-17.83	20240215	4075	15.34	20241114	1.98	N	046440	500	194 억	1465539	N	N	49	N	N
26	20241226	160524	55	60.00	KOSDAQ		N	N	N	Y	60	N	4880	20	2	0.41	529337025	108578	126.63	4885	4905	4845	6310	3405	4860	4875.15	3.82	0	-18410	4940	4900	4870	4830	4800	4885	4815	194	1450	500	3490	5	1	38825568	1895	4.34	0.53	12	0.28	1124.00	9271.00	5720	20240215	-14.69	4075	20241114	19.75	5720	-14.69	20240215	4075	19.75	20241114	5720	-14.69	20240215	4075	19.75	20241114	2.01	N	046440	500	194 억	1483931	N	N	49	N	N
27	20241226	150522	55	60.00	KOSDAQ		N	N	N	Y	60	N	4870	10	2	0.21	478698780	98171	114.49	4885	4905	4845	6310	3405	4860	4876.17	3.82	0	-18987	4940	4900	4870	4830	4800	4885	4815	194	1450	500	3490	5	1	38825568	1891	4.33	0.53	12	0.25	1124.00	9271.00	5720	20240215	-14.86	4075	20241114	19.51	5720	-14.86	20240215	4075	19.51	20241114	5720	-14.86	20240215	4075	19.51	20241114	2.01	N	046440	500	194 억	1483931	N	N	5	N	N
28	20241226	140521	55	60.00	KOSDAQ		N	N	N	Y	60	N	4850	-10	5	-0.21	350459225	71857	83.80	4885	4905	4850	6310	3405	4860	4877.18	3.82	0	-6625	4940	4900	4870	4830	4800	4885	4815	194	1450	500	3490	5	1	38825568	1883	4.31	0.52	12	0.19	1124.00	9271.00	5720	20240215	-15.21	4075	20241114	19.02	5720	-15.21	20240215	4075	19.02	20241114	5720	-15.21	20240215	4075	19.02	20241114	2.01	N	046440	500	194 억	1483931	N	N	5	N	N
29	20241226	130523	55	60.00	KOSDAQ		N	N	N	Y	60	N	4875	15	2	0.31	311484615	63845	74.46	4885	4905	4855	6310	3405	4860	4878.76	3.82	0	-6186	4940	4900	4870	4830	4800	4885	4815	194	1450	500	3490	5	1	38825568	1893	4.34	0.53	12	0.16	1124.00	9271.00	5720	20240215	-14.77	4075	20241114	19.63	5720	-14.77	20240215	4075	19.63	20241114	5720	-14.77	20240215	4075	19.63	20241114	2.01	N	046440	500	194 억	1483931	N	N	5	N	N
30	20241226	120520	55	60.00	KOSDAQ		N	N	N	Y	60	N	4855	-5	5	-0.10	233920350	47914	55.88	4885	4905	4855	6310	3405	4860	4882.09	3.82	0	-6028	4940	4900	4870	4830	4800	4885	4815	194	1450	500	3490	5	1	38825568	1885	4.32	0.52	12	0.12	1124.00	9271.00	5720	20240215	-15.12	4075	20241114	19.14	5720	-15.12	20240215	4075	19.14	20241114	5720	-15.12	20240215	4075	19.14	20241114	2.01	N	046440	500	194 억	1483931	N	N	5	N	N
31	20241226	110522	55	60.00	KOSDAQ		N	N	N	Y	60	N	4870	10	2	0.21	210479755	43090	50.25	4885	4905	4860	6310	3405	4860	4884.65	3.82	0	-3494	4940	4900	4870	4830	4800	4885	4815	194	1450	500	3490	5	1	38825568	1891	4.33	0.53	12	0.11	1124.00	9271.00	5720	20240215	-14.86	4075	20241114	19.51	5720	-14.86	20240215	4075	19.51	20241114	5720	-14.86	20240215	4075	19.51	20241114	2.01	N	046440	500	194 억	1483931	N	N	5	N	N
32	20241226	100522	55	60.00	KOSDAQ		N	N	N	Y	60	N	4905	45	2	0.93	102396790	20938	24.42	4885	4905	4865	6310	3405	4860	4890.48	3.82	0	-3116	4940	4900	4870	4830	4800	4885	4815	194	1450	500	3490	5	1	38825568	1904	4.36	0.53	12	0.05	1124.00	9271.00	5720	20240215	-14.25	4075	20241114	20.37	5720	-14.25	20240215	4075	20.37	20241114	5720	-14.25	20240215	4075	20.37	20241114	2.01	N	046440	500	194 억	1483931	N	N	5	N	N
33	20241226	090522	55	60.00	KOSDAQ		N	N	N	Y	60	N	4895	35	2	0.72	7187050	1471	1.72	4885	4895	4865	6310	3405	4860	4885.83	3.82	0	35	4940	4900	4870	4830	4800	4885	4815	194	1450	500	3490	5	1	38825568	1901	4.35	0.53	12	0.00	1124.00	9271.00	5720	20240215	-14.42	4075	20241114	20.12	5720	-14.42	20240215	4075	20.12	20241114	5720	-14.42	20240215	4075	20.12	20241114	2.01	N	046440	500	194 억	1483931	N	N	5	N	N
34	20241224	160522	55	60.00	KOSDAQ		N	N	N	Y	60	N	4860	-10	5	-0.21	416055635	85323	95.97	4870	4910	4840	6330	3410	4870	4877.49	3.84	0	-6290	4946	4907	4851	4812	4756	4927	4832	194	1460	500	3500	5	1	38825568	1887	4.32	0.52	12	0.22	1124.00	9271.00	5720	20240215	-15.03	4075	20241114	19.26	5720	-15.03	20240215	4075	19.26	20241114	5720	-15.03	20240215	4075	19.26	20241114	2.03	N	046440	500	194 억	1492196	N	N	5	N	N
35	20241224	150521	55	60.00	KOSDAQ		N	N	N	Y	60	N	4865	-5	5	-0.10	328573635	67324	75.73	4870	4910	4840	6330	3410	4870	4880.48	3.84	0	-5657	4946	4907	4851	4812	4756	4927	4832	194	1460	500	3500	5	1	38825568	1889	4.33	0.52	12	0.17	1124.00	9271.00	5720	20240215	-14.95	4075	20241114	19.39	5720	-14.95	20240215	4075	19.39	20241114	5720	-14.95	20240215	4075	19.39	20241114	2.03	N	046440	500	194 억	1492196	N	N	0	N	N
36	20241224	140519	55	60.00	KOSDAQ		N	N	N	Y	60	N	4900	30	2	0.62	267530050	54849	61.70	4870	4910	4840	6330	3410	4870	4877.57	3.84	0	-4755	4946	4907	4851	4812	4756	4927	4832	194	1460	500	3500	5	1	38825568	1902	4.36	0.53	12	0.14	1124.00	9271.00	5720	20240215	-14.34	4075	20241114	20.25	5720	-14.34	20240215	4075	20.25	20241114	5720	-14.34	20240215	4075	20.25	20241114	2.03	N	046440	500	194 억	1492196	N	N	0	N	N
37	20241224	130521	55	60.00	KOSDAQ		N	N	N	Y	60	N	4870	0	3	0.00	217987335	44709	50.29	4870	4910	4840	6330	3410	4870	4875.69	3.84	0	-4332	4946	4907	4851	4812	4756	4927	4832	194	1460	500	3500	5	1	38825568	1891	4.33	0.53	12	0.12	1124.00	9271.00	5720	20240215	-14.86	4075	20241114	19.51	5720	-14.86	20240215	4075	19.51	20241114	5720	-14.86	20240215	4075	19.51	20241114	2.03	N	046440	500	194 억	1492196	N	N	0	N	N
38	20241224	120520	55	60.00	KOSDAQ		N	N	N	Y	60	N	4865	-5	5	-0.10	213016110	43689	49.14	4870	4910	4840	6330	3410	4870	4875.74	3.84	0	-3786	4946	4907	4851	4812	4756	4927	4832	194	1460	500	3500	5	1	38825568	1889	4.33	0.52	12	0.11	1124.00	9271.00	5720	20240215	-14.95	4075	20241114	19.39	5720	-14.95	20240215	4075	19.39	20241114	5720	-14.95	20240215	4075	19.39	20241114	2.03	N	046440	500	194 억	1492196	N	N	0	N	N
39	20241224	110521	55	60.00	KOSDAQ		N	N	N	Y	60	N	4885	15	2	0.31	169767315	34782	39.12	4870	4910	4840	6330	3410	4870	4880.90	3.84	0	-3092	4946	4907	4851	4812	4756	4927	4832	194	1460	500	3500	5	1	38825568	1897	4.35	0.53	12	0.09	1124.00	9271.00	5720	20240215	-14.60	4075	20241114	19.88	5720	-14.60	20240215	4075	19.88	20241114	5720	-14.60	20240215	4075	19.88	20241114	2.03	N	046440	500	194 억	1492196	N	N	0	N	N
40	20241224	100522	55	60.00	KOSDAQ		N	N	N	Y	60	N	4900	30	2	0.62	141009740	28900	32.51	4870	4910	4840	6330	3410	4870	4879.23	3.84	0	-2332	4946	4907	4851	4812	4756	4927	4832	194	1460	500	3500	5	1	38825568	1902	4.36	0.53	12	0.07	1124.00	9271.00	5720	20240215	-14.34	4075	20241114	20.25	5720	-14.34	20240215	4075	20.25	20241114	5720	-14.34	20240215	4075	20.25	20241114	2.03	N	046440	500	194 억	1492196	N	N	0	N	N
41	20241224	090523	55	60.00	KOSDAQ		N	N	N	Y	60	N	4850	-20	5	-0.41	15109475	3106	3.49	4870	4870	4845	6330	3410	4870	4864.61	3.84	0	1938	4946	4907	4851	4812	4756	4927	4832	194	1460	500	3500	5	1	38825568	1883	4.31	0.52	12	0.01	1124.00	9271.00	5720	20240215	-15.21	4075	20241114	19.02	5720	-15.21	20240215	4075	19.02	20241114	5720	-15.21	20240215	4075	19.02	20241114	2.03	N	046440	500	194 억	1492196	N	N	0	N	N
42	20241223	160517	55	60.00	KOSDAQ		N	N	N	Y	60	N	4870	75	2	1.56	430066220	88634	116.61	4815	4890	4795	6230	3360	4795	4852.01	3.85	0	-2535	4938	4866	4808	4736	4678	4837	4707	194	1435	500	3450	5	1	38825568	1891	4.33	0.53	12	0.23	1124.00	9271.00	5720	20240215	-14.86	4075	20241114	19.51	5720	-14.86	20240215	4075	19.51	20241114	5720	-14.86	20240215	4075	19.51	20241114	2.05	N	046440	500	194 억	1495145	N	N	0	N	N
43	20241223	150520	55	60.00	KOSDAQ		N	N	N	Y	60	N	4870	75	2	1.56	404315805	83347	109.66	4815	4890	4795	6230	3360	4795	4850.99	3.85	0	-1939	4938	4866	4808	4736	4678	4837	4707	194	1435	500	3450	5	1	38825568	1891	4.33	0.53	12	0.21	1124.00	9271.00	5720	20240215	-14.86	4075	20241114	19.51	5720	-14.86	20240215	4075	19.51	20241114	5720	-14.86	20240215	4075	19.51	20241114	2.05	N	046440	500	194 억	1495145	N	N	0	N	N
44	20241223	140516	55	60.00	KOSDAQ		N	N	N	Y	60	N	4820	25	2	0.52	330665870	68108	89.61	4815	4890	4795	6230	3360	4795	4855.02	3.85	0	-9299	4938	4866	4808	4736	4678	4837	4707	194	1435	500	3450	5	1	38825568	1871	4.29	0.52	12	0.18	1124.00	9271.00	5720	20240215	-15.73	4075	20241114	18.28	5720	-15.73	20240215	4075	18.28	20241114	5720	-15.73	20240215	4075	18.28	20241114	2.05	N	046440	500	194 억	1495145	N	N	0	N	N
45	20241223	130517	55	60.00	KOSDAQ		N	N	N	Y	60	N	4835	40	2	0.83	309530465	63723	83.84	4815	4890	4795	6230	3360	4795	4857.44	3.85	0	-9324	4938	4866	4808	4736	4678	4837	4707	194	1435	500	3450	5	1	38825568	1877	4.30	0.52	12	0.16	1124.00	9271.00	5720	20240215	-15.47	4075	20241114	18.65	5720	-15.47	20240215	4075	18.65	20241114	5720	-15.47	20240215	4075	18.65	20241114	2.05	N	046440	500	194 억	1495145	N	N	0	N	N
46	20241223	120519	55	60.00	KOSDAQ		N	N	N	Y	60	N	4830	35	2	0.73	300380170	61828	81.35	4815	4890	4795	6230	3360	4795	4858.32	3.85	0	-8967	4938	4866	4808	4736	4678	4837	4707	194	1435	500	3450	5	1	38825568	1875	4.30	0.52	12	0.16	1124.00	9271.00	5720	20240215	-15.56	4075	20241114	18.53	5720	-15.56	20240215	4075	18.53	20241114	5720	-15.56	20240215	4075	18.53	20241114	2.05	N	046440	500	194 억	1495145	N	N	0	N	N
47	20241223	110517	55	60.00	KOSDAQ		N	N	N	Y	60	N	4850	55	2	1.15	296487015	61022	80.28	4815	4890	4795	6230	3360	4795	4858.69	3.85	0	-9236	4938	4866	4808	4736	4678	4837	4707	194	1435	500	3450	5	1	38825568	1883	4.31	0.52	12	0.16	1124.00	9271.00	5720	20240215	-15.21	4075	20241114	19.02	5720	-15.21	20240215	4075	19.02	20241114	5720	-15.21	20240215	4075	19.02	20241114	2.05	N	046440	500	194 억	1495145	N	N	0	N	N
48	20241223	100514	55	60.00	KOSDAQ		N	N	N	Y	60	N	4820	25	2	0.52	244859230	50302	66.18	4815	4890	4815	6230	3360	4795	4867.78	3.85	0	-12171	4938	4866	4808	4736	4678	4837	4707	194	1435	500	3450	5	1	38825568	1871	4.29	0.52	12	0.13	1124.00	9271.00	5720	20240215	-15.73	4075	20241114	18.28	5720	-15.73	20240215	4075	18.28	20241114	5720	-15.73	20240215	4075	18.28	20241114	2.05	N	046440	500	194 억	1495145	N	N	0	N	N
49	20241223	090517	55	60.00	KOSDAQ		N	N	N	Y	60	N	4830	35	2	0.73	3609220	748	0.98	4815	4835	4815	6230	3360	4795	4825.16	3.85	0	-53	4938	4866	4808	4736	4678	4837	4707	194	1435	500	3450	5	1	38825568	1875	4.30	0.52	12	0.00	1124.00	9271.00	5720	20240215	-15.56	4075	20241114	18.53	5720	-15.56	20240215	4075	18.53	20241114	5720	-15.56	20240215	4075	18.53	20241114	2.05	N	046440	500	194 억	1495145	N	N	0	N	N
50	20241220	160515	55	60.00	KOSDAQ		N	N	N	Y	60	N	4795	-85	5	-1.74	364388180	75637	59.95	4855	4880	4750	6340	3420	4880	4817.73	3.89	0	-16360	4960	4920	4875	4835	4790	4940	4855	194	1460	500	3510	5	1	38825568	1862	4.27	0.52	12	0.19	1124.00	9271.00	5720	20240215	-16.17	4075	20241114	17.67	5720	-16.17	20240215	4075	17.67	20241114	5720	-16.17	20240215	4075	17.67	20241114	1.97	N	046440	500	194 억	1510948	N	N	0	N	N
51	20241220	150517	55	60.00	KOSDAQ		N	N	N	Y	60	N	4800	-80	5	-1.64	343185390	71209	56.44	4855	4880	4750	6340	3420	4880	4819.41	3.89	0	-15856	4960	4920	4875	4835	4790	4940	4855	194	1460	500	3510	5	1	38825568	1864	4.27	0.52	12	0.18	1124.00	9271.00	5720	20240215	-16.08	4075	20241114	17.79	5720	-16.08	20240215	4075	17.79	20241114	5720	-16.08	20240215	4075	17.79	20241114	1.97	N	046440	500	194 억	1510948	N	N	0	N	N
52	20241220	140516	55	60.00	KOSDAQ		N	N	N	Y	60	N	4795	-85	5	-1.74	328135805	68057	53.94	4855	4880	4750	6340	3420	4880	4821.49	3.89	0	-15323	4960	4920	4875	4835	4790	4940	4855	194	1460	500	3510	5	1	38825568	1862	4.27	0.52	12	0.18	1124.00	9271.00	5720	20240215	-16.17	4075	20241114	17.67	5720	-16.17	20240215	4075	17.67	20241114	5720	-16.17	20240215	4075	17.67	20241114	1.97	N	046440	500	194 억	1510948	N	N	0	N	N
53	20241220	130514	55	60.00	KOSDAQ		N	N	N	Y	60	N	4785	-95	5	-1.95	286508530	59322	47.01	4855	4880	4775	6340	3420	4880	4829.72	3.89	0	-14030	4960	4920	4875	4835	4790	4940	4855	194	1460	500	3510	5	1	38825568	1858	4.26	0.52	12	0.15	1124.00	9271.00	5720	20240215	-16.35	4075	20241114	17.42	5720	-16.35	20240215	4075	17.42	20241114	5720	-16.35	20240215	4075	17.42	20241114	1.97	N	046440	500	194 억	1510948	N	N	0	N	N
54	20241220	120514	55	60.00	KOSDAQ		N	N	N	Y	60	N	4785	-95	5	-1.95	275853865	57095	45.25	4855	4880	4775	6340	3420	4880	4831.49	3.89	0	-13577	4960	4920	4875	4835	4790	4940	4855	194	1460	500	3510	5	1	38825568	1858	4.26	0.52	12	0.15	1124.00	9271.00	5720	20240215	-16.35	4075	20241114	17.42	5720	-16.35	20240215	4075	17.42	20241114	5720	-16.35	20240215	4075	17.42	20241114	1.97	N	046440	500	194 억	1510948	N	N	0	N	N
55	20241220	110514	55	60.00	KOSDAQ		N	N	N	Y	60	N	4805	-75	5	-1.54	265650260	54962	43.56	4855	4880	4795	6340	3420	4880	4833.34	3.89	0	-12743	4960	4920	4875	4835	4790	4940	4855	194	1460	500	3510	5	1	38825568	1866	4.27	0.52	12	0.14	1124.00	9271.00	5720	20240215	-16.00	4075	20241114	17.91	5720	-16.00	20240215	4075	17.91	20241114	5720	-16.00	20240215	4075	17.91	20241114	1.97	N	046440	500	194 억	1510948	N	N	0	N	N
56	20241220	100515	55	60.00	KOSDAQ		N	N	N	Y	60	N	4815	-65	5	-1.33	220712075	45615	36.15	4855	4880	4800	6340	3420	4880	4838.59	3.89	0	-8823	4960	4920	4875	4835	4790	4940	4855	194	1460	500	3510	5	1	38825568	1869	4.28	0.52	12	0.12	1124.00	9271.00	5720	20240215	-15.82	4075	20241114	18.16	5720	-15.82	20240215	4075	18.16	20241114	5720	-15.82	20240215	4075	18.16	20241114	1.97	N	046440	500	194 억	1510948	N	N	0	N	N
57	20241220	090516	55	60.00	KOSDAQ		N	N	N	Y	60	N	4850	-30	5	-0.61	17206930	3541	2.81	4855	4880	4850	6340	3420	4880	4859.34	3.89	0	-2403	4960	4920	4875	4835	4790	4940	4855	194	1460	500	3510	5	1	38825568	1883	4.31	0.52	12	0.01	1124.00	9271.00	5720	20240215	-15.21	4075	20241114	19.02	5720	-15.21	20240215	4075	19.02	20241114	5720	-15.21	20240215	4075	19.02	20241114	1.97	N	046440	500	194 억	1510948	N	N	0	N	N
58	20241219	160514	55	60.00	KOSDAQ		N	N	N	Y	60	N	4880	-30	5	-0.61	613982290	126175	100.67	4860	4915	4830	6380	3440	4910	4866.12	3.93	0	-14456	5013	4961	4913	4861	4813	4987	4887	194	1470	500	3530	5	1	38825568	1895	4.34	0.53	12	0.32	1124.00	9271.00	5720	20240215	-14.69	4075	20241114	19.75	5720	-14.69	20240215	4075	19.75	20241114	5720	-14.69	20240215	4075	19.75	20241114	1.95	N	046440	500	194 억	1525405	N	N	36	N	N
59	20241219	150512	55	60.00	KOSDAQ		N	N	N	Y	60	N	4850	-60	5	-1.22	573869435	117934	94.09	4860	4915	4830	6380	3440	4910	4866.02	3.93	0	-14167	5013	4961	4913	4861	4813	4987	4887	194	1470	500	3530	5	1	38825568	1883	4.31	0.52	12	0.30	1124.00	9271.00	5720	20240215	-15.21	4075	20241114	19.02	5720	-15.21	20240215	4075	19.02	20241114	5720	-15.21	20240215	4075	19.02	20241114	1.95	N	046440	500	194 억	1525405	N	N	36	N	N
60	20241219	140514	55	60.00	KOSDAQ		N	N	N	Y	60	N	4860	-50	5	-1.02	482437130	99125	79.09	4860	4915	4830	6380	3440	4910	4866.96	3.93	0	-16657	5013	4961	4913	4861	4813	4987	4887	194	1470	500	3530	5	1	38825568	1887	4.32	0.52	12	0.26	1124.00	9271.00	5720	20240215	-15.03	4075	20241114	19.26	5720	-15.03	20240215	4075	19.26	20241114	5720	-15.03	20240215	4075	19.26	20241114	1.95	N	046440	500	194 억	1525405	N	N	36	N	N
61	20241219	130513	55	60.00	KOSDAQ		N	N	N	Y	60	N	4870	-40	5	-0.81	468066555	96172	76.73	4860	4915	4830	6380	3440	4910	4866.97	3.93	0	-16504	5013	4961	4913	4861	4813	4987	4887	194	1470	500	3530	5	1	38825568	1891	4.33	0.53	12	0.25	1124.00	9271.00	5720	20240215	-14.86	4075	20241114	19.51	5720	-14.86	20240215	4075	19.51	20241114	5720	-14.86	20240215	4075	19.51	20241114	1.95	N	046440	500	194 억	1525405	N	N	36	N	N
62	20241219	120514	55	60.00	KOSDAQ		N	N	N	Y	60	N	4850	-60	5	-1.22	432616765	88874	70.91	4860	4915	4830	6380	3440	4910	4867.75	3.93	0	-17609	5013	4961	4913	4861	4813	4987	4887	194	1470	500	3530	5	1	38825568	1883	4.31	0.52	12	0.23	1124.00	9271.00	5720	20240215	-15.21	4075	20241114	19.02	5720	-15.21	20240215	4075	19.02	20241114	5720	-15.21	20240215	4075	19.02	20241114	1.95	N	046440	500	194 억	1525405	N	N	36	N	N
63	20241219	110513	55	60.00	KOSDAQ		N	N	N	Y	60	N	4870	-40	5	-0.81	288290410	59146	47.19	4860	4915	4830	6380	3440	4910	4874.22	3.93	0	-13943	5013	4961	4913	4861	4813	4987	4887	194	1470	500	3530	5	1	38825568	1891	4.33	0.53	12	0.15	1124.00	9271.00	5720	20240215	-14.86	4075	20241114	19.51	5720	-14.86	20240215	4075	19.51	20241114	5720	-14.86	20240215	4075	19.51	20241114	1.95	N	046440	500	194 억	1525405	N	N	36	N	N
64	20241219	100505	55	60.00	KOSDAQ		N	N	N	Y	60	N	4865	-45	5	-0.92	227951885	46718	37.27	4860	4915	4830	6380	3440	4910	4879.32	3.93	0	-8080	5013	4961	4913	4861	4813	4987	4887	194	1470	500	3530	5	1	38825568	1889	4.33	0.52	12	0.12	1124.00	9271.00	5720	20240215	-14.95	4075	20241114	19.39	5720	-14.95	20240215	4075	19.39	20241114	5720	-14.95	20240215	4075	19.39	20241114	1.95	N	046440	500	194 억	1525405	N	N	36	N	N
65	20241219	090514	55	60.00	KOSDAQ		N	N	N	Y	60	N	4870	-40	5	-0.81	64203580	13217	10.55	4860	4910	4830	6380	3440	4910	4857.65	3.93	0	-521	5013	4961	4913	4861	4813	4987	4887	194	1470	500	3530	5	1	38825568	1891	4.33	0.53	12	0.03	1124.00	9271.00	5720	20240215	-14.86	4075	20241114	19.51	5720	-14.86	20240215	4075	19.51	20241114	5720	-14.86	20240215	4075	19.51	20241114	1.95	N	046440	500	194 억	1525405	N	N	36	N	N
66	20241218	160511	55	60.00	KOSDAQ		N	N	N	Y	60	N	4910	25	2	0.51	609812050	124100	113.87	4885	4965	4865	6350	3420	4885	4913.94	3.97	0	-16292	5011	4947	4856	4792	4701	4980	4825	194	1465	500	3510	5	1	38825568	1906	4.37	0.53	12	0.32	1124.00	9271.00	5720	20240215	-14.16	4075	20241114	20.49	5720	-14.16	20240215	4075	20.49	20241114	5720	-14.16	20240215	4075	20.49	20241114	1.96	N	046440	500	194 억	1541768	N	N	36	N	N
67	20241218	150513	55	60.00	KOSDAQ		N	N	N	Y	60	N	4915	30	2	0.61	559014435	113757	104.38	4885	4965	4865	6350	3420	4885	4914.11	3.97	0	-14517	5011	4947	4856	4792	4701	4980	4825	194	1465	500	3510	5	1	38825568	1908	4.37	0.53	12	0.29	1124.00	9271.00	5720	20240215	-14.07	4075	20241114	20.61	5720	-14.07	20240215	4075	20.61	20241114	5720	-14.07	20240215	4075	20.61	20241114	1.96	N	046440	500	194 억	1541768	N	N	5	N	N
68	20241218	140512	55	60.00	KOSDAQ		N	N	N	Y	60	N	4920	35	2	0.72	398449755	81062	74.38	4885	4965	4865	6350	3420	4885	4915.37	3.97	0	-12458	5011	4947	4856	4792	4701	4980	4825	194	1465	500	3510	5	1	38825568	1910	4.38	0.53	12	0.21	1124.00	9271.00	5720	20240215	-13.99	4075	20241114	20.74	5720	-13.99	20240215	4075	20.74	20241114	5720	-13.99	20240215	4075	20.74	20241114	1.96	N	046440	500	194 억	1541768	N	N	5	N	N
69	20241218	130512	55	60.00	KOSDAQ		N	N	N	Y	60	N	4905	20	2	0.41	347420440	70656	64.83	4885	4965	4865	6350	3420	4885	4917.07	3.97	0	-10752	5011	4947	4856	4792	4701	4980	4825	194	1465	500	3510	5	1	38825568	1904	4.36	0.53	12	0.18	1124.00	9271.00	5720	20240215	-14.25	4075	20241114	20.37	5720	-14.25	20240215	4075	20.37	20241114	5720	-14.25	20240215	4075	20.37	20241114	1.96	N	046440	500	194 억	1541768	N	N	5	N	N
70	20241218	120513	55	60.00	KOSDAQ		N	N	N	Y	60	N	4910	25	2	0.51	299882515	60970	55.94	4885	4965	4865	6350	3420	4885	4918.53	3.97	0	-4106	5011	4947	4856	4792	4701	4980	4825	194	1465	500	3510	5	1	38825568	1906	4.37	0.53	12	0.16	1124.00	9271.00	5720	20240215	-14.16	4075	20241114	20.49	5720	-14.16	20240215	4075	20.49	20241114	5720	-14.16	20240215	4075	20.49	20241114	1.96	N	046440	500	194 억	1541768	N	N	5	N	N
71	20241218	110512	55	60.00	KOSDAQ		N	N	N	Y	60	N	4865	-20	5	-0.41	271027690	55069	50.53	4885	4965	4865	6350	3420	4885	4921.60	3.97	0	-3474	5011	4947	4856	4792	4701	4980	4825	194	1465	500	3510	5	1	38825568	1889	4.33	0.52	12	0.14	1124.00	9271.00	5720	20240215	-14.95	4075	20241114	19.39	5720	-14.95	20240215	4075	19.39	20241114	5720	-14.95	20240215	4075	19.39	20241114	1.96	N	046440	500	194 억	1541768	N	N	5	N	N
72	20241218	100512	55	60.00	KOSDAQ		N	N	N	Y	60	N	4895	10	2	0.20	236546885	47996	44.04	4885	4965	4865	6350	3420	4885	4928.47	3.97	0	-855	5011	4947	4856	4792	4701	4980	4825	194	1465	500	3510	5	1	38825568	1901	4.35	0.53	12	0.12	1124.00	9271.00	5720	20240215	-14.42	4075	20241114	20.12	5720	-14.42	20240215	4075	20.12	20241114	5720	-14.42	20240215	4075	20.12	20241114	1.96	N	046440	500	194 억	1541768	N	N	5	N	N
73	20241218	090514	55	60.00	KOSDAQ		N	N	N	Y	60	N	4865	-20	5	-0.41	4714205	968	0.89	4885	4885	4865	6350	3420	4885	4870.05	3.97	0	102	5011	4947	4856	4792	4701	4980	4825	194	1465	500	3510	5	1	38825568	1889	4.33	0.52	12	0.00	1124.00	9271.00	5720	20240215	-14.95	4075	20241114	19.39	5720	-14.95	20240215	4075	19.39	20241114	5720	-14.95	20240215	4075	19.39	20241114	1.96	N	046440	500	194 억	1541768	N	N	5	N	N
74	20241217	160510	55	60.00	KOSDAQ		N	N	N	Y	60	N	4885	75	2	1.56	522047470	107529	86.14	4815	4920	4765	6250	3370	4810	4854.66	3.97	0	-2435	4910	4860	4790	4740	4670	4885	4765	194	1440	500	3460	5	1	38825568	1897	4.35	0.53	12	0.28	1124.00	9271.00	5720	20240215	-14.60	4075	20241114	19.88	5720	-14.60	20240215	4075	19.88	20241114	5720	-14.60	20240215	4075	19.88	20241114	1.98	N	046440	500	194 억	1542319	N	N	5	N	N
75	20241217	150511	55	60.00	KOSDAQ		N	N	N	Y	60	N	4860	50	2	1.04	480647695	99029	79.33	4815	4920	4765	6250	3370	4810	4853.61	3.97	0	-2042	4910	4860	4790	4740	4670	4885	4765	194	1440	500	3460	5	1	38825568	1887	4.32	0.52	12	0.26	1124.00	9271.00	5720	20240215	-15.03	4075	20241114	19.26	5720	-15.03	20240215	4075	19.26	20241114	5720	-15.03	20240215	4075	19.26	20241114	1.98	N	046440	500	194 억	1542319	N	N	5	N	N
76	20241217	140513	55	60.00	KOSDAQ		N	N	N	Y	60	N	4865	55	2	1.14	453244780	93400	74.82	4815	4920	4765	6250	3370	4810	4852.73	3.97	0	-2320	4910	4860	4790	4740	4670	4885	4765	194	1440	500	3460	5	1	38825568	1889	4.33	0.52	12	0.24	1124.00	9271.00	5720	20240215	-14.95	4075	20241114	19.39	5720	-14.95	20240215	4075	19.39	20241114	5720	-14.95	20240215	4075	19.39	20241114	1.98	N	046440	500	194 억	1542319	N	N	5	N	N
77	20241217	130501	55	60.00	KOSDAQ		N	N	N	Y	60	N	4825	15	2	0.31	432291935	89086	71.37	4815	4920	4765	6250	3370	4810	4852.52	3.97	0	-2896	4910	4860	4790	4740	4670	4885	4765	194	1440	500	3460	5	1	38825568	1873	4.29	0.52	12	0.23	1124.00	9271.00	5720	20240215	-15.65	4075	20241114	18.40	5720	-15.65	20240215	4075	18.40	20241114	5720	-15.65	20240215	4075	18.40	20241114	1.98	N	046440	500	194 억	1542319	N	N	5	N	N
78	20241217	120505	55	60.00	KOSDAQ		N	N	N	Y	60	N	4845	35	2	0.73	382060400	78696	63.04	4815	4920	4765	6250	3370	4810	4854.89	3.97	0	-3309	4910	4860	4790	4740	4670	4885	4765	194	1440	500	3460	5	1	38825568	1881	4.31	0.52	12	0.20	1124.00	9271.00	5720	20240215	-15.30	4075	20241114	18.90	5720	-15.30	20240215	4075	18.90	20241114	5720	-15.30	20240215	4075	18.90	20241114	1.98	N	046440	500	194 억	1542319	N	N	5	N	N
79	20241217	110509	55	60.00	KOSDAQ		N	N	N	Y	60	N	4855	45	2	0.94	369146380	76030	60.91	4815	4920	4765	6250	3370	4810	4855.27	3.97	0	-3112	4910	4860	4790	4740	4670	4885	4765	194	1440	500	3460	5	1	38825568	1885	4.32	0.52	12	0.20	1124.00	9271.00	5720	20240215	-15.12	4075	20241114	19.14	5720	-15.12	20240215	4075	19.14	20241114	5720	-15.12	20240215	4075	19.14	20241114	1.98	N	046440	500	194 억	1542319	N	N	5	N	N
80	20241217	100503	55	60.00	KOSDAQ		N	N	N	Y	60	N	4855	45	2	0.94	283833815	58493	46.86	4815	4920	4765	6250	3370	4810	4852.44	3.97	0	3421	4910	4860	4790	4740	4670	4885	4765	194	1440	500	3460	5	1	38825568	1885	4.32	0.52	12	0.15	1124.00	9271.00	5720	20240215	-15.12	4075	20241114	19.14	5720	-15.12	20240215	4075	19.14	20241114	5720	-15.12	20240215	4075	19.14	20241114	1.98	N	046440	500	194 억	1542319	N	N	5	N	N
81	20241217	090511	55	60.00	KOSDAQ		N	N	N	Y	60	N	4800	-10	5	-0.21	16899450	3516	2.82	4815	4815	4800	6250	3370	4810	4806.44	3.97	0	-1568	4910	4860	4790	4740	4670	4885	4765	194	1440	500	3460	5	1	38825568	1864	4.27	0.52	12	0.01	1124.00	9271.00	5720	20240215	-16.08	4075	20241114	17.79	5720	-16.08	20240215	4075	17.79	20241114	5720	-16.08	20240215	4075	17.79	20241114	1.98	N	046440	500	194 억	1542319	N	N	5	N	N
82	20241216	160503	55	60.00	KOSDAQ		N	N	N	Y	60	N	4810	85	2	1.80	589202430	123236	201.70	4760	4840	4720	6140	3310	4725	4780.85	3.93	0	15940	4798	4761	4728	4691	4658	4780	4710	194	1415	500	3400	5	1	38825568	1868	4.28	0.52	12	0.32	1124.00	9271.00	5760	20231207	-16.49	4075	20241114	18.04	5720	-15.91	20240215	4075	18.04	20241114	5720	-15.91	20240215	4075	18.04	20241114	1.94	N	046440	500	194 억	1526636	N	N	5	N	N
83	20241216	150510	55	60.00	KOSDAQ		N	N	N	Y	60	N	4765	40	2	0.85	547813170	114610	187.58	4760	4840	4720	6140	3310	4725	4779.80	3.93	0	13951	4798	4761	4728	4691	4658	4780	4710	194	1415	500	3400	5	1	38825568	1850	4.24	0.51	12	0.30	1124.00	9271.00	5760	20231207	-17.27	4075	20241114	16.93	5720	-16.70	20240215	4075	16.93	20241114	5720	-16.70	20240215	4075	16.93	20241114	1.94	N	046440	500	194 억	1526636	N	N	0	N	N
84	20241216	140511	55	60.00	KOSDAQ		N	N	N	Y	60	N	4780	55	2	1.16	523060040	109435	179.11	4760	4840	4720	6140	3310	4725	4779.64	3.93	0	13695	4798	4761	4728	4691	4658	4780	4710	194	1415	500	3400	5	1	38825568	1856	4.25	0.52	12	0.28	1124.00	9271.00	5760	20231207	-17.01	4075	20241114	17.30	5720	-16.43	20240215	4075	17.30	20241114	5720	-16.43	20240215	4075	17.30	20241114	1.94	N	046440	500	194 억	1526636	N	N	0	N	N
85	20241216	130511	55	60.00	KOSDAQ		N	N	N	Y	60	N	4810	85	2	1.80	395939630	82980	135.81	4760	4815	4720	6140	3310	4725	4771.51	3.93	0	4056	4798	4761	4728	4691	4658	4780	4710	194	1415	500	3400	5	1	38825568	1868	4.28	0.52	12	0.21	1124.00	9271.00	5760	20231207	-16.49	4075	20241114	18.04	5720	-15.91	20240215	4075	18.04	20241114	5720	-15.91	20240215	4075	18.04	20241114	1.94	N	046440	500	194 억	1526636	N	N	0	N	N
86	20241216	120511	55	60.00	KOSDAQ		N	N	N	Y	60	N	4740	15	2	0.32	149455775	31462	51.49	4760	4790	4720	6140	3310	4725	4750.36	3.93	0	-5707	4798	4761	4728	4691	4658	4780	4710	194	1415	500	3400	5	1	38825568	1840	4.22	0.51	12	0.08	1124.00	9271.00	5760	20231207	-17.71	4075	20241114	16.32	5720	-17.13	20240215	4075	16.32	20241114	5720	-17.13	20240215	4075	16.32	20241114	1.94	N	046440	500	194 억	1526636	N	N	0	N	N
87	20241216	110510	55	60.00	KOSDAQ		N	N	N	Y	60	N	4750	25	2	0.53	112087265	23562	38.56	4760	4790	4730	6140	3310	4725	4757.12	3.93	0	-4586	4798	4761	4728	4691	4658	4780	4710	194	1415	500	3400	5	1	38825568	1844	4.23	0.51	12	0.06	1124.00	9271.00	5760	20231207	-17.53	4075	20241114	16.56	5720	-16.96	20240215	4075	16.56	20241114	5720	-16.96	20240215	4075	16.56	20241114	1.94	N	046440	500	194 억	1526636	N	N	0	N	N
88	20241216	100511	55	60.00	KOSDAQ		N	N	N	Y	60	N	4750	25	2	0.53	72410655	15195	24.87	4760	4790	4745	6140	3310	4725	4765.43	3.93	0	-2035	4798	4761	4728	4691	4658	4780	4710	194	1415	500	3400	5	1	38825568	1844	4.23	0.51	12	0.04	1124.00	9271.00	5760	20231207	-17.53	4075	20241114	16.56	5720	-16.96	20240215	4075	16.56	20241114	5720	-16.96	20240215	4075	16.56	20241114	1.94	N	046440	500	194 억	1526636	N	N	0	N	N
89	20241216	090511	55	60.00	KOSDAQ		N	N	N	Y	60	N	4790	65	2	1.38	17146565	3597	5.89	4760	4790	4745	6140	3310	4725	4766.91	3.93	0	675	4798	4761	4728	4691	4658	4780	4710	194	1415	500	3400	5	1	38825568	1860	4.26	0.52	12	0.01	1124.00	9271.00	5760	20231207	-16.84	4075	20241114	17.55	5720	-16.26	20240215	4075	17.55	20241114	5720	-16.26	20240215	4075	17.55	20241114	1.94	N	046440	500	194 억	1526636	N	N	0	N	N
90	20241213	160504	55	60.00	KOSDAQ		N	N	N	Y	60	N	4725	0	3	0.00	289293710	61079	62.36	4710	4765	4695	6140	3310	4725	4736.39	3.93	0	2465	4801	4762	4696	4657	4591	4782	4677	194	1415	500	3400	5	1	38825568	1835	4.20	0.51	12	0.16	1124.00	9271.00	5760	20231206	-17.97	4075	20241114	15.95	5720	-17.40	20240215	4075	15.95	20241114	5720	-17.40	20240215	4075	15.95	20241114	2.01	N	046440	500	194 억	1524270	N	N	0	N	N
91	20241213	150509	55	60.00	KOSDAQ		N	N	N	Y	60	N	4720	-5	5	-0.11	270243965	57045	58.24	4710	4765	4695	6140	3310	4725	4737.38	3.93	0	2919	4801	4762	4696	4657	4591	4782	4677	194	1415	500	3400	5	1	38825568	1833	4.20	0.51	12	0.15	1124.00	9271.00	5760	20231206	-18.06	4075	20241114	15.83	5720	-17.48	20240215	4075	15.83	20241114	5720	-17.48	20240215	4075	15.83	20241114	2.01	N	046440	500	194 억	1524270	N	N	0	N	N
92	20241213	140510	55	60.00	KOSDAQ		N	N	N	Y	60	N	4710	-15	5	-0.32	254424460	53692	54.82	4710	4765	4695	6140	3310	4725	4738.59	3.93	0	2234	4801	4762	4696	4657	4591	4782	4677	194	1415	500	3400	5	1	38825568	1829	4.19	0.51	12	0.14	1124.00	9271.00	5760	20231206	-18.23	4075	20241114	15.58	5720	-17.66	20240215	4075	15.58	20241114	5720	-17.66	20240215	4075	15.58	20241114	2.01	N	046440	500	194 억	1524270	N	N	0	N	N
93	20241213	130510	55	60.00	KOSDAQ		N	N	N	Y	60	N	4710	-15	5	-0.32	238704605	50357	51.41	4710	4765	4695	6140	3310	4725	4740.25	3.93	0	1602	4801	4762	4696	4657	4591	4782	4677	194	1415	500	3400	5	1	38825568	1829	4.19	0.51	12	0.13	1124.00	9271.00	5760	20231206	-18.23	4075	20241114	15.58	5720	-17.66	20240215	4075	15.58	20241114	5720	-17.66	20240215	4075	15.58	20241114	2.01	N	046440	500	194 억	1524270	N	N	0	N	N
94	20241213	120510	55	60.00	KOSDAQ		N	N	N	Y	60	N	4710	-15	5	-0.32	215343235	45399	46.35	4710	4765	4695	6140	3310	4725	4743.35	3.93	0	-153	4801	4762	4696	4657	4591	4782	4677	194	1415	500	3400	5	1	38825568	1829	4.19	0.51	12	0.12	1124.00	9271.00	5760	20231206	-18.23	4075	20241114	15.58	5720	-17.66	20240215	4075	15.58	20241114	5720	-17.66	20240215	4075	15.58	20241114	2.01	N	046440	500	194 억	1524270	N	N	0	N	N
95	20241213	110509	55	60.00	KOSDAQ		N	N	N	Y	60	N	4715	-10	5	-0.21	198406895	41801	42.68	4710	4765	4695	6140	3310	4725	4746.46	3.93	0	153	4801	4762	4696	4657	4591	4782	4677	194	1415	500	3400	5	1	38825568	1831	4.19	0.51	12	0.11	1124.00	9271.00	5760	20231206	-18.14	4075	20241114	15.71	5720	-17.57	20240215	4075	15.71	20241114	5720	-17.57	20240215	4075	15.71	20241114	2.01	N	046440	500	194 억	1524270	N	N	0	N	N
96	20241213	100508	55	60.00	KOSDAQ		N	N	N	Y	60	N	4740	15	2	0.32	165047720	34742	35.47	4710	4765	4695	6140	3310	4725	4750.67	3.93	0	-1715	4801	4762	4696	4657	4591	4782	4677	194	1415	500	3400	5	1	38825568	1840	4.22	0.51	12	0.09	1124.00	9271.00	5760	20231206	-17.71	4075	20241114	16.32	5720	-17.13	20240215	4075	16.32	20241114	5720	-17.13	20240215	4075	16.32	20241114	2.01	N	046440	500	194 억	1524270	N	N	0	N	N
97	20241213	090509	55	60.00	KOSDAQ		N	N	N	Y	60	N	4735	10	2	0.21	2055970	436	0.45	4710	4735	4710	6140	3310	4725	4715.53	3.93	0	-27	4801	4762	4696	4657	4591	4782	4677	194	1415	500	3400	5	1	38825568	1838	4.21	0.51	12	0.00	1124.00	9271.00	5760	20231206	-17.80	4075	20241114	16.20	5720	-17.22	20240215	4075	16.20	20241114	5720	-17.22	20240215	4075	16.20	20241114	2.01	N	046440	500	194 억	1524270	N	N	0	N	N
98	20241212	160514	55	60.00	KOSDAQ		N	N	N	Y	60	N	4725	65	2	1.39	458624860	97839	63.03	4685	4735	4630	6050	3265	4660	4687.55	3.94	0	-4224	4840	4750	4595	4505	4350	4795	4550	194	1390	500	3350	5	1	38825568	1835	4.20	0.51	12	0.25	1124.00	9271.00	5760	20231206	-17.97	4075	20241114	15.95	5720	-17.40	20240215	4075	15.95	20241114	5720	-17.40	20240215	4075	15.95	20241114	2.04	N	046440	500	194 억	1528051	N	N	6	N	N
99	20241212	150507	55	60.00	KOSDAQ		N	N	N	Y	60	N	4680	20	2	0.43	428251805	91402	58.88	4685	4735	4630	6050	3265	4660	4685.37	3.94	0	-2798	4840	4750	4595	4505	4350	4795	4550	194	1390	500	3350	5	1	38825568	1817	4.16	0.50	12	0.24	1124.00	9271.00	5760	20231206	-18.75	4075	20241114	14.85	5720	-18.18	20240215	4075	14.85	20241114	5720	-18.18	20240215	4075	14.85	20241114	2.04	N	046440	500	194 억	1528051	N	N	6	N	N
100	20241212	140506	55	60.00	KOSDAQ		N	N	N	Y	60	N	4680	20	2	0.43	420240610	89690	57.78	4685	4735	4630	6050	3265	4660	4685.48	3.94	0	-2425	4840	4750	4595	4505	4350	4795	4550	194	1390	500	3350	5	1	38825568	1817	4.16	0.50	12	0.23	1124.00	9271.00	5760	20231206	-18.75	4075	20241114	14.85	5720	-18.18	20240215	4075	14.85	20241114	5720	-18.18	20240215	4075	14.85	20241114	2.04	N	046440	500	194 억	1528051	N	N	6	N	N
101	20241212	130504	55	60.00	KOSDAQ		N	N	N	Y	60	N	4685	25	2	0.54	281319765	60242	38.81	4685	4710	4630	6050	3265	4660	4669.83	3.94	0	-1185	4840	4750	4595	4505	4350	4795	4550	194	1390	500	3350	5	1	38825568	1819	4.17	0.51	12	0.16	1124.00	9271.00	5760	20231206	-18.66	4075	20241114	14.97	5720	-18.09	20240215	4075	14.97	20241114	5720	-18.09	20240215	4075	14.97	20241114	2.04	N	046440	500	194 억	1528051	N	N	6	N	N
102	20241212	120458	55	60.00	KOSDAQ		N	N	N	Y	60	N	4680	20	2	0.43	266684060	57113	36.79	4685	4710	4630	6050	3265	4660	4669.41	3.94	0	86	4840	4750	4595	4505	4350	4795	4550	194	1390	500	3350	5	1	38825568	1817	4.16	0.50	12	0.15	1124.00	9271.00	5760	20231206	-18.75	4075	20241114	14.85	5720	-18.18	20240215	4075	14.85	20241114	5720	-18.18	20240215	4075	14.85	20241114	2.04	N	046440	500	194 억	1528051	N	N	6	N	N
103	20241212	110504	55	60.00	KOSDAQ		N	N	N	Y	60	N	4705	45	2	0.97	252120105	53999	34.79	4685	4710	4630	6050	3265	4660	4668.98	3.94	0	-100	4840	4750	4595	4505	4350	4795	4550	194	1390	500	3350	5	1	38825568	1827	4.19	0.51	12	0.14	1124.00	9271.00	5760	20231206	-18.32	4075	20241114	15.46	5720	-17.74	20240215	4075	15.46	20241114	5720	-17.74	20240215	4075	15.46	20241114	2.04	N	046440	500	194 억	1528051	N	N	6	N	N
104	20241212	100502	55	60.00	KOSDAQ		N	N	N	Y	60	N	4650	-10	5	-0.21	175664495	37636	24.25	4685	4700	4630	6050	3265	4660	4667.46	3.94	0	2104	4840	4750	4595	4505	4350	4795	4550	194	1390	500	3350	5	1	38825568	1805	4.14	0.50	12	0.10	1124.00	9271.00	5760	20231206	-19.27	4075	20241114	14.11	5720	-18.71	20240215	4075	14.11	20241114	5720	-18.71	20240215	4075	14.11	20241114	2.04	N	046440	500	194 억	1528051	N	N	6	N	N
105	20241212	090506	55	60.00	KOSDAQ		N	N	N	Y	60	N	4670	10	2	0.21	41155380	8802	5.67	4685	4685	4655	6050	3265	4660	4675.69	3.94	0	-3830	4840	4750	4595	4505	4350	4795	4550	194	1390	500	3350	5	1	38825568	1813	4.15	0.50	12	0.02	1124.00	9271.00	5760	20231206	-18.92	4075	20241114	14.60	5720	-18.36	20240215	4075	14.60	20241114	5720	-18.36	20240215	4075	14.60	20241114	2.04	N	046440	500	194 억	1528051	N	N	6	N	N
106	20241211	160501	55	60.00	KOSDAQ		N	N	N	Y	60	N	4660	220	2	4.95	714098890	154524	118.42	4440	4685	4440	5770	3110	4440	4621.28	3.86	0	30882	4626	4532	4376	4282	4126	4580	4330	194	1330	500	3190	5	1	38825568	1809	4.15	0.50	12	0.40	1124.00	9271.00	5760	20231206	-19.10	4075	20241114	14.36	5720	-18.53	20240215	4075	14.36	20241114	5720	-18.53	20240215	4075	14.36	20241114	2.11	N	046440	500	194 억	1498956	N	N	6	N	N
107	20241211	150357	55	60.00	KOSDAQ		N	N	N	Y	60	N	4670	230	2	5.18	649601425	140724	107.84	4440	4675	4440	5770	3110	4440	4616.14	3.86	0	26922	4626	4532	4376	4282	4126	4580	4330	194	1330	500	3190	5	1	38825568	1813	4.15	0.50	12	0.36	1124.00	9271.00	5760	20231206	-18.92	4075	20241114	14.60	5720	-18.36	20240215	4075	14.60	20241114	5720	-18.36	20240215	4075	14.60	20241114	2.11	N	046440	500	194 억	1498956	N	N	0	N	N
108	20241211	140505	55	60.00	KOSDAQ		N	N	N	Y	60	N	4660	220	2	4.95	513955530	111618	85.54	4440	4675	4440	5770	3110	4440	4604.59	3.86	0	25146	4626	4532	4376	4282	4126	4580	4330	194	1330	500	3190	5	1	38825568	1809	4.15	0.50	12	0.29	1124.00	9271.00	5760	20231206	-19.10	4075	20241114	14.36	5720	-18.53	20240215	4075	14.36	20241114	5720	-18.53	20240215	4075	14.36	20241114	2.11	N	046440	500	194 억	1498956	N	N	0	N	N
109	20241211	130507	55	60.00	KOSDAQ		N	N	N	Y	60	N	4615	175	2	3.94	337295720	73650	56.44	4440	4625	4440	5770	3110	4440	4579.71	3.86	0	11042	4626	4532	4376	4282	4126	4580	4330	194	1330	500	3190	5	1	38825568	1792	4.11	0.50	12	0.19	1124.00	9271.00	5760	20231206	-19.88	4075	20241114	13.25	5720	-19.32	20240215	4075	13.25	20241114	5720	-19.32	20240215	4075	13.25	20241114	2.11	N	046440	500	194 억	1498956	N	N	0	N	N
110	20241211	120508	55	60.00	KOSDAQ		N	N	N	Y	60	N	4595	155	2	3.49	251403915	55006	42.15	4440	4610	4440	5770	3110	4440	4570.48	3.86	0	9677	4626	4532	4376	4282	4126	4580	4330	194	1330	500	3190	5	1	38825568	1784	4.09	0.50	12	0.14	1124.00	9271.00	5760	20231206	-20.23	4075	20241114	12.76	5720	-19.67	20240215	4075	12.76	20241114	5720	-19.67	20240215	4075	12.76	20241114	2.11	N	046440	500	194 억	1498956	N	N	0	N	N
111	20241211	110505	55	60.00	KOSDAQ		N	N	N	Y	60	N	4600	160	2	3.60	221793850	48548	37.20	4440	4610	4440	5770	3110	4440	4568.55	3.86	0	8195	4626	4532	4376	4282	4126	4580	4330	194	1330	500	3190	5	1	38825568	1786	4.09	0.50	12	0.13	1124.00	9271.00	5760	20231206	-20.14	4075	20241114	12.88	5720	-19.58	20240215	4075	12.88	20241114	5720	-19.58	20240215	4075	12.88	20241114	2.11	N	046440	500	194 억	1498956	N	N	0	N	N
112	20241211	100506	55	60.00	KOSDAQ		N	N	N	Y	60	N	4560	120	2	2.70	94955530	20907	16.02	4440	4580	4440	5770	3110	4440	4541.81	3.86	0	7600	4626	4532	4376	4282	4126	4580	4330	194	1330	500	3190	5	1	38825568	1770	4.06	0.49	12	0.05	1124.00	9271.00	5760	20231206	-20.83	4075	20241114	11.90	5720	-20.28	20240215	4075	11.90	20241114	5720	-20.28	20240215	4075	11.90	20241114	2.11	N	046440	500	194 억	1498956	N	N	0	N	N
113	20241211	090509	55	60.00	KOSDAQ		N	N	N	Y	60	N	4470	30	2	0.68	3397795	764	0.59	4440	4470	4440	5770	3110	4440	4447.38	3.86	0	196	4626	4532	4376	4282	4126	4580	4330	194	1330	500	3190	5	1	38825568	1736	3.98	0.48	12	0.00	1124.00	9271.00	5760	20231206	-22.40	4075	20241114	9.69	5720	-21.85	20240215	4075	9.69	20241114	5720	-21.85	20240215	4075	9.69	20241114	2.11	N	046440	500	194 억	1498956	N	N	0	N	N
114	20241210	160502	55	60.00	KOSDAQ		N	N	N	Y	60	N	4440	230	2	5.46	565077665	130223	121.50	4220	4470	4220	5470	2950	4210	4339.27	3.77	0	34027	4520	4365	4275	4120	4030	4320	4075	194	1260	500	3030	5	1	38825568	1724	3.95	0.48	12	0.34	1124.00	9271.00	5760	20231206	-22.92	4075	20241114	8.96	5720	-22.38	20240215	4075	8.96	20241114	5720	-22.38	20240215	4075	8.96	20241114	2.13	N	046440	500	194 억	1465645	N	N	0	N	N
115	20241210	150504	55	60.00	KOSDAQ		N	N	N	Y	60	N	4435	225	2	5.34	526086695	121463	113.32	4220	4465	4220	5470	2950	4210	4331.25	3.77	0	29490	4520	4365	4275	4120	4030	4320	4075	194	1260	500	3030	5	1	38825568	1722	3.95	0.48	12	0.31	1124.00	9271.00	5760	20231206	-23.00	4075	20241114	8.83	5720	-22.47	20240215	4075	8.83	20241114	5720	-22.47	20240215	4075	8.83	20241114	2.13	N	046440	500	194 억	1465645	N	N	0	N	N
116	20241210	140504	55	60.00	KOSDAQ		N	N	N	Y	60	N	4415	205	2	4.87	505613755	116848	109.02	4220	4430	4220	5470	2950	4210	4327.11	3.77	0	27230	4520	4365	4275	4120	4030	4320	4075	194	1260	500	3030	5	1	38825568	1714	3.93	0.48	12	0.30	1124.00	9271.00	5760	20231206	-23.35	4075	20241114	8.34	5720	-22.81	20240215	4075	8.34	20241114	5720	-22.81	20240215	4075	8.34	20241114	2.13	N	046440	500	194 억	1465645	N	N	0	N	N
117	20241210	130502	55	60.00	KOSDAQ		N	N	N	Y	60	N	4400	190	2	4.51	470419235	108864	101.57	4220	4405	4220	5470	2950	4210	4321.16	3.77	0	23340	4520	4365	4275	4120	4030	4320	4075	194	1260	500	3030	5	1	38825568	1708	3.91	0.47	12	0.28	1124.00	9271.00	5760	20231206	-23.61	4075	20241114	7.98	5720	-23.08	20240215	4075	7.98	20241114	5720	-23.08	20240215	4075	7.98	20241114	2.13	N	046440	500	194 억	1465645	N	N	0	N	N
118	20241210	120503	55	60.00	KOSDAQ		N	N	N	Y	60	N	4350	140	2	3.33	419978800	97359	90.84	4220	4365	4220	5470	2950	4210	4313.71	3.77	0	22248	4520	4365	4275	4120	4030	4320	4075	194	1260	500	3030	5	1	38825568	1689	3.87	0.47	12	0.25	1124.00	9271.00	5760	20231206	-24.48	4075	20241114	6.75	5720	-23.95	20240215	4075	6.75	20241114	5720	-23.95	20240215	4075	6.75	20241114	2.13	N	046440	500	194 억	1465645	N	N	0	N	N
119	20241210	110502	55	60.00	KOSDAQ		N	N	N	Y	60	N	4320	110	2	2.61	394060290	91376	85.25	4220	4365	4220	5470	2950	4210	4312.51	3.77	0	20535	4520	4365	4275	4120	4030	4320	4075	194	1260	500	3030	5	1	38825568	1677	3.84	0.47	12	0.24	1124.00	9271.00	5760	20231206	-25.00	4075	20241114	6.01	5720	-24.48	20240215	4075	6.01	20241114	5720	-24.48	20240215	4075	6.01	20241114	2.13	N	046440	500	194 억	1465645	N	N	0	N	N
120	20241210	100503	55	60.00	KOSDAQ		N	N	N	Y	60	N	4340	130	2	3.09	235657940	54810	51.14	4220	4340	4220	5470	2950	4210	4299.54	3.77	0	14954	4520	4365	4275	4120	4030	4320	4075	194	1260	500	3030	5	1	38825568	1685	3.86	0.47	12	0.14	1124.00	9271.00	5760	20231206	-24.65	4075	20241114	6.50	5720	-24.13	20240215	4075	6.50	20241114	5720	-24.13	20240215	4075	6.50	20241114	2.13	N	046440	500	194 억	1465645	N	N	0	N	N
121	20241210	090506	55	60.00	KOSDAQ		N	N	N	Y	60	N	4275	65	2	1.54	8201660	1929	1.80	4220	4300	4220	5470	2950	4210	4251.77	3.77	0	654	4520	4365	4275	4120	4030	4320	4075	194	1260	500	3030	5	1	38825568	1660	3.80	0.46	12	0.00	1124.00	9271.00	5760	20231206	-25.78	4075	20241114	4.91	5720	-25.26	20240215	4075	4.91	20241114	5720	-25.26	20240215	4075	4.91	20241114	2.13	N	046440	500	194 억	1465645	N	N	0	N	N
122	20241209	160501	55	60.00	KOSDAQ		N	N	N	Y	60	N	4210	-225	5	-5.07	456433610	106110	96.81	4380	4430	4185	5760	3105	4435	4302.44	3.80	0	-11554	4721	4577	4441	4297	4161	4510	4230	194	1325	500	3190	5	1	38825568	1635	3.75	0.45	12	0.27	1124.00	9271.00	5760	20231206	-26.91	4075	20241114	3.31	5720	-26.40	20240215	4075	3.31	20241114	5720	-26.40	20240215	4075	3.31	20241114	2.16	N	046440	500	194 억	1477205	N	N	3	N	N
123	20241209	150503	55	60.00	KOSDAQ		N	N	N	Y	60	N	4210	-225	5	-5.07	423758425	98337	89.72	4380	4430	4200	5760	3105	4435	4309.25	3.80	0	-10692	4721	4577	4441	4297	4161	4510	4230	194	1325	500	3190	5	1	38825568	1635	3.75	0.45	12	0.25	1124.00	9271.00	5760	20231206	-26.91	4075	20241114	3.31	5720	-26.40	20240215	4075	3.31	20241114	5720	-26.40	20240215	4075	3.31	20241114	2.16	N	046440	500	194 억	1477205	N	N	3	N	N
124	20241209	140502	55	60.00	KOSDAQ		N	N	N	Y	60	N	4225	-210	5	-4.74	371487130	85943	78.41	4380	4430	4200	5760	3105	4435	4322.48	3.80	0	-10411	4721	4577	4441	4297	4161	4510	4230	194	1325	500	3190	5	1	38825568	1640	3.76	0.46	12	0.22	1124.00	9271.00	5760	20231206	-26.65	4075	20241114	3.68	5720	-26.14	20240215	4075	3.68	20241114	5720	-26.14	20240215	4075	3.68	20241114	2.16	N	046440	500	194 억	1477205	N	N	3	N	N
125	20241209	130503	55	60.00	KOSDAQ		N	N	N	Y	60	N	4230	-205	5	-4.62	341375010	78815	71.91	4380	4430	4200	5760	3105	4435	4331.35	3.80	0	-9645	4721	4577	4441	4297	4161	4510	4230	194	1325	500	3190	5	1	38825568	1642	3.76	0.46	12	0.20	1124.00	9271.00	5760	20231206	-26.56	4075	20241114	3.80	5720	-26.05	20240215	4075	3.80	20241114	5720	-26.05	20240215	4075	3.80	20241114	2.16	N	046440	500	194 억	1477205	N	N	3	N	N
126	20241209	120502	55	60.00	KOSDAQ		N	N	N	Y	60	N	4250	-185	5	-4.17	287183430	65988	60.21	4380	4430	4235	5760	3105	4435	4352.06	3.80	0	-9014	4721	4577	4441	4297	4161	4510	4230	194	1325	500	3190	5	1	38825568	1650	3.78	0.46	12	0.17	1124.00	9271.00	5760	20231206	-26.22	4075	20241114	4.29	5720	-25.70	20240215	4075	4.29	20241114	5720	-25.70	20240215	4075	4.29	20241114	2.16	N	046440	500	194 억	1477205	N	N	3	N	N
127	20241209	110503	55	60.00	KOSDAQ		N	N	N	Y	60	N	4295	-140	5	-3.16	258273595	59187	54.00	4380	4430	4245	5760	3105	4435	4363.69	3.80	0	-6762	4721	4577	4441	4297	4161	4510	4230	194	1325	500	3190	5	1	38825568	1668	3.82	0.46	12	0.15	1124.00	9271.00	5760	20231206	-25.43	4075	20241114	5.40	5720	-24.91	20240215	4075	5.40	20241114	5720	-24.91	20240215	4075	5.40	20241114	2.16	N	046440	500	194 억	1477205	N	N	3	N	N
128	20241209	100501	55	60.00	KOSDAQ		N	N	N	Y	60	N	4315	-120	5	-2.71	223318110	51014	46.54	4380	4430	4250	5760	3105	4435	4377.58	3.80	0	-6204	4721	4577	4441	4297	4161	4510	4230	194	1325	500	3190	5	1	38825568	1675	3.84	0.47	12	0.13	1124.00	9271.00	5760	20231206	-25.09	4075	20241114	5.89	5720	-24.56	20240215	4075	5.89	20241114	5720	-24.56	20240215	4075	5.89	20241114	2.16	N	046440	500	194 억	1477205	N	N	3	N	N
129	20241209	090500	55	60.00	KOSDAQ		N	N	N	Y	60	N	4405	-30	5	-0.68	13611685	3102	2.83	4380	4430	4370	5760	3105	4435	4388.04	3.80	0	-1318	4721	4577	4441	4297	4161	4510	4230	194	1325	500	3190	5	1	38825568	1710	3.92	0.48	12	0.01	1124.00	9271.00	5760	20231206	-23.52	4075	20241114	8.10	5720	-22.99	20240215	4075	8.10	20241114	5720	-22.99	20240215	4075	8.10	20241114	2.16	N	046440	500	194 억	1477205	N	N	3	N	N
130	20241206	160458	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4435	-85	5	-1.88	486867400	108840	161.41	4520	4585	4305	5870	3165	4520	4473.53	3.84	0	-12133	4696	4607	4561	4472	4426	4585	4450	194	1350	500	3250	5	1	38825568	1722	3.95	0.48	12	0.28	1124.00	9271.00	5760	20231206	-23.00	4075	20241114	8.83	5720	-22.47	20240215	4075	8.83	20241114	5760	-23.00	20231206	4075	8.83	20241114	2.16	N	046440	500	194 억	1489340	N	N	3	N	N
131	20241206	150500	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4415	-105	5	-2.32	434394655	96962	143.80	4520	4585	4305	5870	3165	4520	4480.05	3.84	0	-12275	4696	4607	4561	4472	4426	4585	4450	194	1350	500	3250	5	1	38825568	1714	3.93	0.48	12	0.25	1124.00	9271.00	5760	20231206	-23.35	4075	20241114	8.34	5720	-22.81	20240215	4075	8.34	20241114	5760	-23.35	20231206	4075	8.34	20241114	2.16	N	046440	500	194 억	1489340	N	N	13	N	N
132	20241206	140458	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4415	-105	5	-2.32	400501485	89260	132.37	4520	4585	4305	5870	3165	4520	4486.91	3.84	0	-13602	4696	4607	4561	4472	4426	4585	4450	194	1350	500	3250	5	1	38825568	1714	3.93	0.48	12	0.23	1124.00	9271.00	5760	20231206	-23.35	4075	20241114	8.34	5720	-22.81	20240215	4075	8.34	20241114	5760	-23.35	20231206	4075	8.34	20241114	2.16	N	046440	500	194 억	1489340	N	N	13	N	N
133	20241206	130459	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4390	-130	5	-2.88	375526225	83616	124.00	4520	4585	4305	5870	3165	4520	4491.08	3.84	0	-8932	4696	4607	4561	4472	4426	4585	4450	194	1350	500	3250	5	1	38825568	1704	3.91	0.47	12	0.22	1124.00	9271.00	5760	20231206	-23.78	4075	20241114	7.73	5720	-23.25	20240215	4075	7.73	20241114	5760	-23.78	20231206	4075	7.73	20241114	2.16	N	046440	500	194 억	1489340	N	N	13	N	N
134	20241206	120456	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4390	-130	5	-2.88	366030380	81455	120.80	4520	4585	4305	5870	3165	4520	4493.65	3.84	0	-6792	4696	4607	4561	4472	4426	4585	4450	194	1350	500	3250	5	1	38825568	1704	3.91	0.47	12	0.21	1124.00	9271.00	5760	20231206	-23.78	4075	20241114	7.73	5720	-23.25	20240215	4075	7.73	20241114	5760	-23.78	20231206	4075	7.73	20241114	2.16	N	046440	500	194 억	1489340	N	N	13	N	N
135	20241206	110458	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4375	-145	5	-3.21	343406030	76308	113.17	4520	4585	4305	5870	3165	4520	4500.26	3.84	0	-6484	4696	4607	4561	4472	4426	4585	4450	194	1350	500	3250	5	1	38825568	1699	3.89	0.47	12	0.20	1124.00	9271.00	5760	20231206	-24.05	4075	20241114	7.36	5720	-23.51	20240215	4075	7.36	20241114	5760	-24.05	20231206	4075	7.36	20241114	2.16	N	046440	500	194 억	1489340	N	N	13	N	N
136	20241206	100455	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4470	-50	5	-1.11	233628235	51354	76.16	4520	4585	4465	5870	3165	4520	4549.37	3.84	0	-6305	4696	4607	4561	4472	4426	4585	4450	194	1350	500	3250	5	1	38825568	1736	3.98	0.48	12	0.13	1124.00	9271.00	5760	20231206	-22.40	4075	20241114	9.69	5720	-21.85	20240215	4075	9.69	20241114	5760	-22.40	20231206	4075	9.69	20241114	2.16	N	046440	500	194 억	1489340	N	N	13	N	N
137	20241206	090458	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4555	35	2	0.77	4904430	1081	1.60	4520	4560	4520	5870	3165	4520	4536.94	3.84	0	-435	4696	4607	4561	4472	4426	4585	4450	194	1350	500	3250	5	1	38825568	1769	4.05	0.49	12	0.00	1124.00	9271.00	5760	20231206	-20.92	4075	20241114	11.78	5720	-20.37	20240215	4075	11.78	20241114	5760	-20.92	20231206	4075	11.78	20241114	2.16	N	046440	500	194 억	1489340	N	N	13	N	N
138	20241205	160450	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4520	-80	5	-1.74	307785775	67030	70.28	4600	4650	4515	5980	3220	4600	4594.95	3.87	0	-15016	4746	4672	4576	4502	4406	4685	4515	194	1380	500	3310	5	1	38825568	1755	4.02	0.49	12	0.17	1124.00	9271.00	5760	20231206	-21.53	4075	20241114	10.92	5720	-20.98	20240215	4075	10.92	20241114	5760	-21.53	20231206	4075	10.92	20241114	2.21	N	046440	500	194 억	1504357	N	N	13	N	N
139	20241205	150453	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4520	-80	5	-1.74	281310650	61173	64.14	4600	4650	4515	5980	3220	4600	4598.61	3.87	0	-15543	4746	4672	4576	4502	4406	4685	4515	194	1380	500	3310	5	1	38825568	1755	4.02	0.49	12	0.16	1124.00	9271.00	5760	20231206	-21.53	4075	20241114	10.92	5720	-20.98	20240215	4075	10.92	20241114	5760	-21.53	20231206	4075	10.92	20241114	2.21	N	046440	500	194 억	1504357	N	N	20	N	N
140	20241205	140452	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4535	-65	5	-1.41	246262325	53441	56.03	4600	4650	4535	5980	3220	4600	4608.12	3.87	0	-13722	4746	4672	4576	4502	4406	4685	4515	194	1380	500	3310	5	1	38825568	1761	4.03	0.49	12	0.14	1124.00	9271.00	5760	20231206	-21.27	4075	20241114	11.29	5720	-20.72	20240215	4075	11.29	20241114	5760	-21.27	20231206	4075	11.29	20241114	2.21	N	046440	500	194 억	1504357	N	N	20	N	N
141	20241205	130452	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4560	-40	5	-0.87	226013150	48986	51.36	4600	4650	4560	5980	3220	4600	4613.83	3.87	0	-12814	4746	4672	4576	4502	4406	4685	4515	194	1380	500	3310	5	1	38825568	1770	4.06	0.49	12	0.13	1124.00	9271.00	5760	20231206	-20.83	4075	20241114	11.90	5720	-20.28	20240215	4075	11.90	20241114	5760	-20.83	20231206	4075	11.90	20241114	2.21	N	046440	500	194 억	1504357	N	N	20	N	N
142	20241205	120452	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4575	-25	5	-0.54	219141680	47482	49.78	4600	4650	4570	5980	3220	4600	4615.26	3.87	0	-12486	4746	4672	4576	4502	4406	4685	4515	194	1380	500	3310	5	1	38825568	1776	4.07	0.49	12	0.12	1124.00	9271.00	5760	20231206	-20.57	4075	20241114	12.27	5720	-20.02	20240215	4075	12.27	20241114	5760	-20.57	20231206	4075	12.27	20241114	2.21	N	046440	500	194 억	1504357	N	N	20	N	N
143	20241205	110450	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4575	-25	5	-0.54	213182145	46181	48.42	4600	4650	4570	5980	3220	4600	4616.23	3.87	0	-13131	4746	4672	4576	4502	4406	4685	4515	194	1380	500	3310	5	1	38825568	1776	4.07	0.49	12	0.12	1124.00	9271.00	5760	20231206	-20.57	4075	20241114	12.27	5720	-20.02	20240215	4075	12.27	20241114	5760	-20.57	20231206	4075	12.27	20241114	2.21	N	046440	500	194 억	1504357	N	N	20	N	N
144	20241205	100448	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4585	-15	5	-0.33	197060735	42668	44.74	4600	4650	4570	5980	3220	4600	4618.47	3.87	0	-14095	4746	4672	4576	4502	4406	4685	4515	194	1380	500	3310	5	1	38825568	1780	4.08	0.49	12	0.11	1124.00	9271.00	5760	20231206	-20.40	4075	20241114	12.52	5720	-19.84	20240215	4075	12.52	20241114	5760	-20.40	20231206	4075	12.52	20241114	2.21	N	046440	500	194 억	1504357	N	N	20	N	N
145	20241205	090452	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4590	-10	5	-0.22	15426265	3360	3.52	4600	4600	4580	5980	3220	4600	4591.15	3.87	0	-766	4746	4672	4576	4502	4406	4685	4515	194	1380	500	3310	5	1	38825568	1782	4.08	0.50	12	0.01	1124.00	9271.00	5760	20231206	-20.31	4075	20241114	12.64	5720	-19.76	20240215	4075	12.64	20241114	5760	-20.31	20231206	4075	12.64	20241114	2.21	N	046440	500	194 억	1504357	N	N	20	N	N
146	20241204	160444	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4600	-45	5	-0.97	436057265	95115	66.67	4600	4650	4480	6030	3255	4645	4584.53	3.89	0	-5234	4741	4692	4626	4577	4511	4717	4602	194	1385	500	3340	5	1	38825568	1786	4.09	0.50	12	0.24	1124.00	9271.00	5760	20231206	-20.14	4075	20241114	12.88	5720	-19.58	20240215	4075	12.88	20241114	5760	-20.14	20231206	4075	12.88	20241114	2.20	N	046440	500	194 억	1509515	N	N	20	N	N
147	20241204	150444	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4575	-70	5	-1.51	429629470	93714	65.69	4600	4650	4480	6030	3255	4645	4584.47	3.89	0	-4330	4741	4692	4626	4577	4511	4717	4602	194	1385	500	3340	5	1	38825568	1776	4.07	0.49	12	0.24	1124.00	9271.00	5760	20231206	-20.57	4075	20241114	12.27	5720	-20.02	20240215	4075	12.27	20241114	5760	-20.57	20231206	4075	12.27	20241114	2.20	N	046440	500	194 억	1509515	N	N	34	N	N
148	20241204	140444	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4545	-100	5	-2.15	419915105	91590	64.20	4600	4650	4480	6030	3255	4645	4584.73	3.89	0	-4077	4741	4692	4626	4577	4511	4717	4602	194	1385	500	3340	5	1	38825568	1765	4.04	0.49	12	0.24	1124.00	9271.00	5760	20231206	-21.09	4075	20241114	11.53	5720	-20.54	20240215	4075	11.53	20241114	5760	-21.09	20231206	4075	11.53	20241114	2.20	N	046440	500	194 억	1509515	N	N	34	N	N
149	20241204	130439	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4545	-100	5	-2.15	405655320	88454	62.01	4600	4650	4480	6030	3255	4645	4586.06	3.89	0	-4834	4741	4692	4626	4577	4511	4717	4602	194	1385	500	3340	5	1	38825568	1765	4.04	0.49	12	0.23	1124.00	9271.00	5760	20231206	-21.09	4075	20241114	11.53	5720	-20.54	20240215	4075	11.53	20241114	5760	-21.09	20231206	4075	11.53	20241114	2.20	N	046440	500	194 억	1509515	N	N	34	N	N
150	20241204	120438	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4550	-95	5	-2.05	388870010	84756	59.41	4600	4650	4480	6030	3255	4645	4588.11	3.89	0	-7055	4741	4692	4626	4577	4511	4717	4602	194	1385	500	3340	5	1	38825568	1767	4.05	0.49	12	0.22	1124.00	9271.00	5760	20231206	-21.01	4075	20241114	11.66	5720	-20.45	20240215	4075	11.66	20241114	5760	-21.01	20231206	4075	11.66	20241114	2.20	N	046440	500	194 억	1509515	N	N	34	N	N
151	20241204	110436	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4590	-55	5	-1.18	352510175	76775	53.82	4600	4650	4480	6030	3255	4645	4591.47	3.89	0	-4950	4741	4692	4626	4577	4511	4717	4602	194	1385	500	3340	5	1	38825568	1782	4.08	0.50	12	0.20	1124.00	9271.00	5760	20231206	-20.31	4075	20241114	12.64	5720	-19.76	20240215	4075	12.64	20241114	5760	-20.31	20231206	4075	12.64	20241114	2.20	N	046440	500	194 억	1509515	N	N	34	N	N
152	20241204	100436	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4575	-70	5	-1.51	253121655	55317	38.78	4600	4625	4480	6030	3255	4645	4575.84	3.89	0	-5563	4741	4692	4626	4577	4511	4717	4602	194	1385	500	3340	5	1	38825568	1776	4.07	0.49	12	0.14	1124.00	9271.00	5760	20231206	-20.57	4075	20241114	12.27	5720	-20.02	20240215	4075	12.27	20241114	5760	-20.57	20231206	4075	12.27	20241114	2.20	N	046440	500	194 억	1509515	N	N	34	N	N
153	20241204	090442	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4575	-70	5	-1.51	24657435	5363	3.76	4600	4625	4575	6030	3255	4645	4597.69	3.89	0	831	4741	4692	4626	4577	4511	4717	4602	194	1385	500	3340	5	1	38825568	1776	4.07	0.49	12	0.01	1124.00	9271.00	5760	20231206	-20.57	4075	20241114	12.27	5720	-20.02	20240215	4075	12.27	20241114	5760	-20.57	20231206	4075	12.27	20241114	2.20	N	046440	500	194 억	1509515	N	N	34	N	N
154	20241203	160504	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4645	50	2	1.09	651235825	141094	215.67	4560	4675	4560	5970	3220	4595	4614.62	3.84	0	16602	4698	4646	4588	4536	4478	4617	4507	194	1375	500	3300	5	1	38825568	1803	4.13	0.50	12	0.36	1124.00	9271.00	5760	20231206	-19.36	4075	20241114	13.99	5720	-18.79	20240215	4075	13.99	20241114	5760	-19.36	20231206	4075	13.99	20241114	2.18	N	046440	500	194 억	1492274	N	N	34	N	N
155	20241203	150518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4645	50	2	1.09	582386410	126258	192.99	4560	4675	4560	5970	3220	4595	4612.82	3.84	0	16683	4698	4646	4588	4536	4478	4617	4507	194	1375	500	3300	5	1	38825568	1803	4.13	0.50	12	0.33	1124.00	9271.00	5760	20231206	-19.36	4075	20241114	13.99	5720	-18.79	20240215	4075	13.99	20241114	5760	-19.36	20231206	4075	13.99	20241114	2.18	N	046440	500	194 억	1492274	N	N	10	N	N
156	20241203	140508	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4630	35	2	0.76	534093730	115855	177.09	4560	4675	4560	5970	3220	4595	4610.16	3.84	0	15751	4698	4646	4588	4536	4478	4617	4507	194	1375	500	3300	5	1	38825568	1798	4.12	0.50	12	0.30	1124.00	9271.00	5760	20231206	-19.62	4075	20241114	13.62	5720	-19.06	20240215	4075	13.62	20241114	5760	-19.62	20231206	4075	13.62	20241114	2.18	N	046440	500	194 억	1492274	N	N	10	N	N
157	20241203	130504	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4625	30	2	0.65	525857030	114076	174.37	4560	4675	4560	5970	3220	4595	4609.85	3.84	0	15667	4698	4646	4588	4536	4478	4617	4507	194	1375	500	3300	5	1	38825568	1796	4.11	0.50	12	0.29	1124.00	9271.00	5760	20231206	-19.70	4075	20241114	13.50	5720	-19.14	20240215	4075	13.50	20241114	5760	-19.70	20231206	4075	13.50	20241114	2.18	N	046440	500	194 억	1492274	N	N	10	N	N
158	20241203	120523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4630	35	2	0.76	338193815	73679	112.62	4560	4630	4560	5970	3220	4595	4590.03	3.84	0	7967	4698	4646	4588	4536	4478	4617	4507	194	1375	500	3300	5	1	38825568	1798	4.12	0.50	12	0.19	1124.00	9271.00	5760	20231206	-19.62	4075	20241114	13.62	5720	-19.06	20240215	4075	13.62	20241114	5760	-19.62	20231206	4075	13.62	20241114	2.18	N	046440	500	194 억	1492274	N	N	10	N	N
159	20241203	110504	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4605	10	2	0.22	268819765	58646	89.64	4560	4615	4560	5970	3220	4595	4583.56	3.84	0	6176	4698	4646	4588	4536	4478	4617	4507	194	1375	500	3300	5	1	38825568	1788	4.10	0.50	12	0.15	1124.00	9271.00	5760	20231206	-20.05	4075	20241114	13.01	5720	-19.49	20240215	4075	13.01	20241114	5760	-20.05	20231206	4075	13.01	20241114	2.18	N	046440	500	194 억	1492274	N	N	10	N	N
160	20241203	100456	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4610	15	2	0.33	227349060	49636	75.87	4560	4610	4560	5970	3220	4595	4580.01	3.84	0	2332	4698	4646	4588	4536	4478	4617	4507	194	1375	500	3300	5	1	38825568	1790	4.10	0.50	12	0.13	1124.00	9271.00	5760	20231206	-19.97	4075	20241114	13.13	5720	-19.41	20240215	4075	13.13	20241114	5760	-19.97	20231206	4075	13.13	20241114	2.18	N	046440	500	194 억	1492274	N	N	10	N	N
161	20241203	090455	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4590	-5	5	-0.11	19757750	4321	6.60	4560	4595	4560	5970	3220	4595	4565.17	3.84	0	-127	4698	4646	4588	4536	4478	4617	4507	194	1375	500	3300	5	1	38825568	1782	4.08	0.50	12	0.01	1124.00	9271.00	5760	20231206	-20.31	4075	20241114	12.64	5720	-19.76	20240215	4075	12.64	20241114	5760	-20.31	20231206	4075	12.64	20241114	2.18	N	046440	500	194 억	1492274	N	N	10	N	N
162	20241202	160442	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4595	0	3	0.00	300118125	65410	84.44	4615	4640	4530	5970	3220	4595	4588.24	3.85	0	-2954	4671	4632	4581	4542	4491	4607	4517	194	1375	500	3300	5	1	38825568	1784	4.09	0.50	12	0.17	1124.00	9271.00	5760	20231206	-20.23	4075	20241114	12.76	5720	-19.67	20240215	4075	12.76	20241114	5760	-20.23	20231206	4075	12.76	20241114	2.17	N	046440	500	194 억	1495229	N	N	10	N	N
163	20241202	150518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4570	-25	5	-0.54	260845900	56820	73.35	4615	4640	4535	5970	3220	4595	4590.74	3.85	0	-1695	4671	4632	4581	4542	4491	4607	4517	194	1375	500	3300	5	1	38825568	1774	4.07	0.49	12	0.15	1124.00	9271.00	5760	20231206	-20.66	4075	20241114	12.15	5720	-20.10	20240215	4075	12.15	20241114	5760	-20.66	20231206	4075	12.15	20241114	2.17	N	046440	500	194 억	1495229	N	N	13	N	N
164	20241202	140456	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4570	-25	5	-0.54	230234535	50111	64.69	4615	4640	4545	5970	3220	4595	4594.49	3.85	0	-1464	4671	4632	4581	4542	4491	4607	4517	194	1375	500	3300	5	1	38825568	1774	4.07	0.49	12	0.13	1124.00	9271.00	5760	20231206	-20.66	4075	20241114	12.15	5720	-20.10	20240215	4075	12.15	20241114	5760	-20.66	20231206	4075	12.15	20241114	2.17	N	046440	500	194 억	1495229	N	N	13	N	N
165	20241202	130453	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4560	-35	5	-0.76	201505085	43820	56.57	4615	4640	4555	5970	3220	4595	4598.47	3.85	0	-1101	4671	4632	4581	4542	4491	4607	4517	194	1375	500	3300	5	1	38825568	1770	4.06	0.49	12	0.11	1124.00	9271.00	5760	20231206	-20.83	4075	20241114	11.90	5720	-20.28	20240215	4075	11.90	20241114	5760	-20.83	20231206	4075	11.90	20241114	2.17	N	046440	500	194 억	1495229	N	N	13	N	N
166	20241202	120511	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4590	-5	5	-0.11	187644480	40786	52.65	4615	4640	4555	5970	3220	4595	4600.71	3.85	0	1033	4671	4632	4581	4542	4491	4607	4517	194	1375	500	3300	5	1	38825568	1782	4.08	0.50	12	0.11	1124.00	9271.00	5760	20231206	-20.31	4075	20241114	12.64	5720	-19.76	20240215	4075	12.64	20241114	5760	-20.31	20231206	4075	12.64	20241114	2.17	N	046440	500	194 억	1495229	N	N	13	N	N
167	20241202	110441	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4610	15	2	0.33	156267275	33920	43.79	4615	4640	4560	5970	3220	4595	4606.94	3.85	0	542	4671	4632	4581	4542	4491	4607	4517	194	1375	500	3300	5	1	38825568	1790	4.10	0.50	12	0.09	1124.00	9271.00	5760	20231206	-19.97	4075	20241114	13.13	5720	-19.41	20240215	4075	13.13	20241114	5760	-19.97	20231206	4075	13.13	20241114	2.17	N	046440	500	194 억	1495229	N	N	13	N	N
168	20241202	100443	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4615	20	2	0.44	77788345	16841	21.74	4615	4640	4595	5970	3220	4595	4618.99	3.85	0	-1197	4671	4632	4581	4542	4491	4607	4517	194	1375	500	3300	5	1	38825568	1792	4.11	0.50	12	0.04	1124.00	9271.00	5760	20231206	-19.88	4075	20241114	13.25	5720	-19.32	20240215	4075	13.25	20241114	5760	-19.88	20231206	4075	13.25	20241114	2.17	N	046440	500	194 억	1495229	N	N	13	N	N
169	20241202	090442	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4620	25	2	0.54	11836905	2561	3.31	4615	4630	4605	5970	3220	4595	4621.99	3.85	0	-264	4671	4632	4581	4542	4491	4607	4517	194	1375	500	3300	5	1	38825568	1794	4.11	0.50	12	0.01	1124.00	9271.00	5760	20231206	-19.79	4075	20241114	13.37	5720	-19.23	20240215	4075	13.37	20241114	5760	-19.79	20231206	4075	13.37	20241114	2.17	N	046440	500	194 억	1495229	N	N	13	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History