KissMeData/079940/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160711	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16470	20	2	0.12	499995700	30648	66.23	16410	16500	15400	21350	11520	16450	16313.56	30.30	7106	3478	16856	16652	16386	16182	15916	16755	16285	68	4900	500	11840	10	1	13535684	2229	13.91	1.48	12	0.23	1184.00	11131.00	24350	20240314	-32.36	12300	20240805	33.90	24350	-32.36	20240314	12300	33.90	20240805	24350	-32.36	20240314	12300	33.90	20240805	2.55	N	079940	500	67 억	4101604	N	N	0	N	N
3	20241231	150710	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16470	20	2	0.12	499995700	30648	66.23	16410	16500	15400	21350	11520	16450	16313.56	30.30	7106	3478	16856	16652	16386	16182	15916	16755	16285	68	4900	500	11840	10	1	13535684	2229	13.91	1.48	12	0.23	1184.00	11131.00	24350	20240314	-32.36	12300	20240805	33.90	24350	-32.36	20240314	12300	33.90	20240805	24350	-32.36	20240314	12300	33.90	20240805	2.55	N	079940	500	67 억	4101604	N	N	0	N	N
4	20241231	140710	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16470	20	2	0.12	499995700	30648	66.23	16410	16500	15400	21350	11520	16450	16313.56	30.30	7106	3478	16856	16652	16386	16182	15916	16755	16285	68	4900	500	11840	10	1	13535684	2229	13.91	1.48	12	0.23	1184.00	11131.00	24350	20240314	-32.36	12300	20240805	33.90	24350	-32.36	20240314	12300	33.90	20240805	24350	-32.36	20240314	12300	33.90	20240805	2.55	N	079940	500	67 억	4101604	N	N	0	N	N
5	20241231	130712	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16470	20	2	0.12	499995700	30648	66.23	16410	16500	15400	21350	11520	16450	16313.56	30.30	7106	3478	16856	16652	16386	16182	15916	16755	16285	68	4900	500	11840	10	1	13535684	2229	13.91	1.48	12	0.23	1184.00	11131.00	24350	20240314	-32.36	12300	20240805	33.90	24350	-32.36	20240314	12300	33.90	20240805	24350	-32.36	20240314	12300	33.90	20240805	2.55	N	079940	500	67 억	4101604	N	N	0	N	N
6	20241231	120711	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16470	20	2	0.12	499995700	30648	66.23	16410	16500	15400	21350	11520	16450	16313.56	30.30	7106	3478	16856	16652	16386	16182	15916	16755	16285	68	4900	500	11840	10	1	13535684	2229	13.91	1.48	12	0.23	1184.00	11131.00	24350	20240314	-32.36	12300	20240805	33.90	24350	-32.36	20240314	12300	33.90	20240805	24350	-32.36	20240314	12300	33.90	20240805	2.55	N	079940	500	67 억	4101604	N	N	0	N	N
7	20241231	110710	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16470	20	2	0.12	499995700	30648	66.23	16410	16500	15400	21350	11520	16450	16313.56	30.30	7106	3478	16856	16652	16386	16182	15916	16755	16285	68	4900	500	11840	10	1	13535684	2229	13.91	1.48	12	0.23	1184.00	11131.00	24350	20240314	-32.36	12300	20240805	33.90	24350	-32.36	20240314	12300	33.90	20240805	24350	-32.36	20240314	12300	33.90	20240805	2.55	N	079940	500	67 억	4101604	N	N	0	N	N
8	20241231	100705	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16470	20	2	0.12	499995700	30648	66.23	16410	16500	15400	21350	11520	16450	16313.56	30.30	7106	3478	16856	16652	16386	16182	15916	16755	16285	68	4900	500	11840	10	1	13535684	2229	13.91	1.48	12	0.23	1184.00	11131.00	24350	20240314	-32.36	12300	20240805	33.90	24350	-32.36	20240314	12300	33.90	20240805	24350	-32.36	20240314	12300	33.90	20240805	2.55	N	079940	500	67 억	4101604	N	N	0	N	N
9	20241231	090713	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16470	20	2	0.12	499995700	30648	66.23	16410	16500	15400	21350	11520	16450	16313.56	30.30	7106	3478	16856	16652	16386	16182	15916	16755	16285	68	4900	500	11840	10	1	13535684	2229	13.91	1.48	12	0.23	1184.00	11131.00	24350	20240314	-32.36	12300	20240805	33.90	24350	-32.36	20240314	12300	33.90	20240805	24350	-32.36	20240314	12300	33.90	20240805	2.55	N	079940	500	67 억	4101604	N	N	0	N	N
10	20241230	160707	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16470	20	2	0.12	498266030	30543	66.01	16410	16500	15400	21350	11520	16450	16313.56	30.25	0	3478	16856	16652	16386	16182	15916	16755	16285	68	4900	500	11840	10	1	13535684	2229	13.91	1.48	12	0.23	1184.00	11131.00	24350	20240314	-32.36	12300	20240805	33.90	24350	-32.36	20240314	12300	33.90	20240805	24350	-32.36	20240314	12300	33.90	20240805	2.55	N	079940	500	67 억	4094498	N	N	0	N	N
11	20241230	150712	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16480	30	2	0.18	465085990	28527	61.65	16410	16500	15400	21350	11520	16450	16303.36	30.25	0	3281	16856	16652	16386	16182	15916	16755	16285	68	4900	500	11840	10	1	13535684	2231	13.92	1.48	12	0.21	1184.00	11131.00	24350	20240314	-32.32	12300	20240805	33.98	24350	-32.32	20240314	12300	33.98	20240805	24350	-32.32	20240314	12300	33.98	20240805	2.55	N	079940	500	67 억	4094498	N	N	0	N	N
12	20241230	140711	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16490	40	2	0.24	419336120	25747	55.64	16410	16500	15400	21350	11520	16450	16286.80	30.25	0	2882	16856	16652	16386	16182	15916	16755	16285	68	4900	500	11840	10	1	13535684	2232	13.93	1.48	12	0.19	1184.00	11131.00	24350	20240314	-32.28	12300	20240805	34.07	24350	-32.28	20240314	12300	34.07	20240805	24350	-32.28	20240314	12300	34.07	20240805	2.55	N	079940	500	67 억	4094498	N	N	0	N	N
13	20241230	130710	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16450	0	3	0.00	343567910	21144	45.70	16410	16480	15400	21350	11520	16450	16248.96	30.25	0	571	16856	16652	16386	16182	15916	16755	16285	68	4900	500	11840	10	1	13535684	2227	13.89	1.48	12	0.16	1184.00	11131.00	24350	20240314	-32.44	12300	20240805	33.74	24350	-32.44	20240314	12300	33.74	20240805	24350	-32.44	20240314	12300	33.74	20240805	2.55	N	079940	500	67 억	4094498	N	N	0	N	N
14	20241230	120708	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16450	0	3	0.00	306668540	18901	40.85	16410	16450	15400	21350	11520	16450	16224.99	30.25	0	1365	16856	16652	16386	16182	15916	16755	16285	68	4900	500	11840	10	1	13535684	2227	13.89	1.48	12	0.14	1184.00	11131.00	24350	20240314	-32.44	12300	20240805	33.74	24350	-32.44	20240314	12300	33.74	20240805	24350	-32.44	20240314	12300	33.74	20240805	2.55	N	079940	500	67 억	4094498	N	N	0	N	N
15	20241230	110709	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16400	-50	5	-0.30	265186590	16374	35.39	16410	16410	15400	21350	11520	16450	16195.59	30.25	0	1632	16856	16652	16386	16182	15916	16755	16285	68	4900	500	11840	10	1	13535684	2220	13.85	1.47	12	0.12	1184.00	11131.00	24350	20240314	-32.65	12300	20240805	33.33	24350	-32.65	20240314	12300	33.33	20240805	24350	-32.65	20240314	12300	33.33	20240805	2.55	N	079940	500	67 억	4094498	N	N	0	N	N
16	20241230	100709	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16310	-140	5	-0.85	222559480	13771	29.76	16410	16410	15400	21350	11520	16450	16161.46	30.25	0	2355	16856	16652	16386	16182	15916	16755	16285	68	4900	500	11840	10	1	13535684	2208	13.78	1.47	12	0.10	1184.00	11131.00	24350	20240314	-33.02	12300	20240805	32.60	24350	-33.02	20240314	12300	32.60	20240805	24350	-33.02	20240314	12300	32.60	20240805	2.55	N	079940	500	67 억	4094498	N	N	0	N	N
17	20241230	090711	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16280	-170	5	-1.03	119093990	7408	16.01	16410	16410	15400	21350	11520	16450	16076.40	30.25	0	1526	16856	16652	16386	16182	15916	16755	16285	68	4900	500	11840	10	1	13535684	2204	13.75	1.46	12	0.05	1184.00	11131.00	24350	20240314	-33.14	12300	20240805	32.36	24350	-33.14	20240314	12300	32.36	20240805	24350	-33.14	20240314	12300	32.36	20240805	2.55	N	079940	500	67 억	4094498	N	N	0	N	N
18	20241227	160707	55	60.00	KOSDAQ		N	N	N	Y	60	N	16450	260	2	1.61	755492780	46040	159.62	16250	16590	16120	21000	11340	16190	16409.46	30.09	0	7684	16703	16446	16223	15966	15743	16575	16095	68	4810	500	11650	10	1	13535684	2227	13.89	1.48	12	0.34	1184.00	11131.00	24350	20240314	-32.44	12300	20240805	33.74	24350	-32.44	20240314	12300	33.74	20240805	24350	-32.44	20240314	12300	33.74	20240805	2.59	N	079940	500	67 억	4073428	N	N	5	N	N
19	20241227	150706	55	60.00	KOSDAQ		N	N	N	Y	60	N	16460	270	2	1.67	711645590	43375	150.38	16250	16590	16120	21000	11340	16190	16406.81	30.09	0	7635	16703	16446	16223	15966	15743	16575	16095	68	4810	500	11650	10	1	13535684	2228	13.90	1.48	12	0.32	1184.00	11131.00	24350	20240314	-32.40	12300	20240805	33.82	24350	-32.40	20240314	12300	33.82	20240805	24350	-32.40	20240314	12300	33.82	20240805	2.59	N	079940	500	67 억	4073428	N	N	5	N	N
20	20241227	140708	55	60.00	KOSDAQ		N	N	N	Y	60	N	16420	230	2	1.42	684136250	41705	144.59	16250	16590	16120	21000	11340	16190	16404.18	30.09	0	7432	16703	16446	16223	15966	15743	16575	16095	68	4810	500	11650	10	1	13535684	2223	13.87	1.48	12	0.31	1184.00	11131.00	24350	20240314	-32.57	12300	20240805	33.50	24350	-32.57	20240314	12300	33.50	20240805	24350	-32.57	20240314	12300	33.50	20240805	2.59	N	079940	500	67 억	4073428	N	N	5	N	N
21	20241227	130708	55	60.00	KOSDAQ		N	N	N	Y	60	N	16450	260	2	1.61	587859830	35853	124.30	16250	16590	16120	21000	11340	16190	16396.39	30.09	0	4665	16703	16446	16223	15966	15743	16575	16095	68	4810	500	11650	10	1	13535684	2227	13.89	1.48	12	0.26	1184.00	11131.00	24350	20240314	-32.44	12300	20240805	33.74	24350	-32.44	20240314	12300	33.74	20240805	24350	-32.44	20240314	12300	33.74	20240805	2.59	N	079940	500	67 억	4073428	N	N	5	N	N
22	20241227	120708	55	60.00	KOSDAQ		N	N	N	Y	60	N	16450	260	2	1.61	542850140	33114	114.80	16250	16590	16120	21000	11340	16190	16393.37	30.09	0	4177	16703	16446	16223	15966	15743	16575	16095	68	4810	500	11650	10	1	13535684	2227	13.89	1.48	12	0.24	1184.00	11131.00	24350	20240314	-32.44	12300	20240805	33.74	24350	-32.44	20240314	12300	33.74	20240805	24350	-32.44	20240314	12300	33.74	20240805	2.59	N	079940	500	67 억	4073428	N	N	5	N	N
23	20241227	110706	55	60.00	KOSDAQ		N	N	N	Y	60	N	16450	260	2	1.61	412496220	25179	87.29	16250	16590	16120	21000	11340	16190	16382.55	30.09	0	3474	16703	16446	16223	15966	15743	16575	16095	68	4810	500	11650	10	1	13535684	2227	13.89	1.48	12	0.19	1184.00	11131.00	24350	20240314	-32.44	12300	20240805	33.74	24350	-32.44	20240314	12300	33.74	20240805	24350	-32.44	20240314	12300	33.74	20240805	2.59	N	079940	500	67 억	4073428	N	N	5	N	N
24	20241227	100705	55	60.00	KOSDAQ		N	N	N	Y	60	N	16460	270	2	1.67	215232420	13212	45.81	16250	16510	16120	21000	11340	16190	16290.68	30.09	0	2549	16703	16446	16223	15966	15743	16575	16095	68	4810	500	11650	10	1	13535684	2228	13.90	1.48	12	0.10	1184.00	11131.00	24350	20240314	-32.40	12300	20240805	33.82	24350	-32.40	20240314	12300	33.82	20240805	24350	-32.40	20240314	12300	33.82	20240805	2.59	N	079940	500	67 억	4073428	N	N	5	N	N
25	20241227	090709	55	60.00	KOSDAQ		N	N	N	Y	60	N	16210	20	2	0.12	32854950	2019	7.00	16250	16380	16210	21000	11340	16190	16272.88	30.09	0	-868	16703	16446	16223	15966	15743	16575	16095	68	4810	500	11650	10	1	13535684	2194	13.69	1.46	12	0.01	1184.00	11131.00	24350	20240314	-33.43	12300	20240805	31.79	24350	-33.43	20240314	12300	31.79	20240805	24350	-33.43	20240314	12300	31.79	20240805	2.59	N	079940	500	67 억	4073428	N	N	5	N	N
26	20241226	160703	55	60.00	KOSDAQ		N	N	N	Y	60	N	16190	190	2	1.19	463712700	28554	114.69	16000	16480	16000	20800	11200	16000	16239.94	30.00	0	6376	16433	16216	16073	15856	15713	16145	15785	68	4800	500	11520	10	1	13535684	2191	13.67	1.45	12	0.21	1184.00	11131.00	24350	20240314	-33.51	12300	20240805	31.63	24350	-33.51	20240314	12300	31.63	20240805	24350	-33.51	20240314	12300	31.63	20240805	2.58	N	079940	500	67 억	4060348	N	N	5	N	N
27	20241226	150701	55	60.00	KOSDAQ		N	N	N	Y	60	N	16170	170	2	1.06	435905260	26836	107.79	16000	16480	16000	20800	11200	16000	16243.30	30.00	0	6032	16433	16216	16073	15856	15713	16145	15785	68	4800	500	11520	10	1	13535684	2189	13.66	1.45	12	0.20	1184.00	11131.00	24350	20240314	-33.59	12300	20240805	31.46	24350	-33.59	20240314	12300	31.46	20240805	24350	-33.59	20240314	12300	31.46	20240805	2.58	N	079940	500	67 억	4060348	N	N	0	N	N
28	20241226	140700	55	60.00	KOSDAQ		N	N	N	Y	60	N	16200	200	2	1.25	369173530	22714	91.23	16000	16480	16000	20800	11200	16000	16253.13	30.00	0	4294	16433	16216	16073	15856	15713	16145	15785	68	4800	500	11520	10	1	13535684	2193	13.68	1.46	12	0.17	1184.00	11131.00	24350	20240314	-33.47	12300	20240805	31.71	24350	-33.47	20240314	12300	31.71	20240805	24350	-33.47	20240314	12300	31.71	20240805	2.58	N	079940	500	67 억	4060348	N	N	0	N	N
29	20241226	130702	55	60.00	KOSDAQ		N	N	N	Y	60	N	16270	270	2	1.69	347226870	21363	85.81	16000	16480	16000	20800	11200	16000	16253.66	30.00	0	4184	16433	16216	16073	15856	15713	16145	15785	68	4800	500	11520	10	1	13535684	2202	13.74	1.46	12	0.16	1184.00	11131.00	24350	20240314	-33.18	12300	20240805	32.28	24350	-33.18	20240314	12300	32.28	20240805	24350	-33.18	20240314	12300	32.28	20240805	2.58	N	079940	500	67 억	4060348	N	N	0	N	N
30	20241226	120658	55	60.00	KOSDAQ		N	N	N	Y	60	N	16240	240	2	1.50	326029550	20059	80.57	16000	16480	16000	20800	11200	16000	16253.53	30.00	0	3350	16433	16216	16073	15856	15713	16145	15785	68	4800	500	11520	10	1	13535684	2198	13.72	1.46	12	0.15	1184.00	11131.00	24350	20240314	-33.31	12300	20240805	32.03	24350	-33.31	20240314	12300	32.03	20240805	24350	-33.31	20240314	12300	32.03	20240805	2.58	N	079940	500	67 억	4060348	N	N	0	N	N
31	20241226	110700	55	60.00	KOSDAQ		N	N	N	Y	60	N	16210	210	2	1.31	285826390	17584	70.63	16000	16480	16000	20800	11200	16000	16254.91	30.00	0	1861	16433	16216	16073	15856	15713	16145	15785	68	4800	500	11520	10	1	13535684	2194	13.69	1.46	12	0.13	1184.00	11131.00	24350	20240314	-33.43	12300	20240805	31.79	24350	-33.43	20240314	12300	31.79	20240805	24350	-33.43	20240314	12300	31.79	20240805	2.58	N	079940	500	67 억	4060348	N	N	0	N	N
32	20241226	100701	55	60.00	KOSDAQ		N	N	N	Y	60	N	16280	280	2	1.75	160940350	9951	39.97	16000	16370	16000	20800	11200	16000	16173.28	30.00	0	1682	16433	16216	16073	15856	15713	16145	15785	68	4800	500	11520	10	1	13535684	2204	13.75	1.46	12	0.07	1184.00	11131.00	24350	20240314	-33.14	12300	20240805	32.36	24350	-33.14	20240314	12300	32.36	20240805	24350	-33.14	20240314	12300	32.36	20240805	2.58	N	079940	500	67 억	4060348	N	N	0	N	N
33	20241226	090702	55	60.00	KOSDAQ		N	N	N	Y	60	N	16130	130	2	0.81	18090380	1130	4.54	16000	16130	16000	20800	11200	16000	16009.19	30.00	0	154	16433	16216	16073	15856	15713	16145	15785	68	4800	500	11520	10	1	13535684	2183	13.62	1.45	12	0.01	1184.00	11131.00	24350	20240314	-33.76	12300	20240805	31.14	24350	-33.76	20240314	12300	31.14	20240805	24350	-33.76	20240314	12300	31.14	20240805	2.58	N	079940	500	67 억	4060348	N	N	0	N	N
34	20241224	160700	55	60.00	KOSDAQ		N	N	N	Y	60	N	16000	-130	5	-0.81	400152670	24877	54.25	16200	16290	15930	20950	11300	16130	16085.25	29.93	0	1915	16590	16360	16150	15920	15710	16350	15910	68	4820	500	11610	10	1	13535684	2166	13.51	1.44	12	0.18	1184.00	11131.00	24350	20240314	-34.29	12300	20240805	30.08	24350	-34.29	20240314	12300	30.08	20240805	24350	-34.29	20240314	12300	30.08	20240805	2.64	N	079940	500	67 억	4051369	N	N	0	N	N
35	20241224	150701	55	60.00	KOSDAQ		N	N	N	Y	60	N	16050	-80	5	-0.50	370888190	23049	50.26	16200	16290	15930	20950	11300	16130	16091.29	29.93	0	1789	16590	16360	16150	15920	15710	16350	15910	68	4820	500	11610	10	1	13535684	2172	13.56	1.44	12	0.17	1184.00	11131.00	24350	20240314	-34.09	12300	20240805	30.49	24350	-34.09	20240314	12300	30.49	20240805	24350	-34.09	20240314	12300	30.49	20240805	2.64	N	079940	500	67 억	4051369	N	N	0	N	N
36	20241224	140658	55	60.00	KOSDAQ		N	N	N	Y	60	N	16090	-40	5	-0.25	305556460	18973	41.38	16200	16290	15930	20950	11300	16130	16104.80	29.93	0	163	16590	16360	16150	15920	15710	16350	15910	68	4820	500	11610	10	1	13535684	2178	13.59	1.45	12	0.14	1184.00	11131.00	24350	20240314	-33.92	12300	20240805	30.81	24350	-33.92	20240314	12300	30.81	20240805	24350	-33.92	20240314	12300	30.81	20240805	2.64	N	079940	500	67 억	4051369	N	N	0	N	N
37	20241224	130700	55	60.00	KOSDAQ		N	N	N	Y	60	N	16060	-70	5	-0.43	293032270	18194	39.68	16200	16290	15930	20950	11300	16130	16105.98	29.93	0	-219	16590	16360	16150	15920	15710	16350	15910	68	4820	500	11610	10	1	13535684	2174	13.56	1.44	12	0.13	1184.00	11131.00	24350	20240314	-34.05	12300	20240805	30.57	24350	-34.05	20240314	12300	30.57	20240805	24350	-34.05	20240314	12300	30.57	20240805	2.64	N	079940	500	67 억	4051369	N	N	0	N	N
38	20241224	120659	55	60.00	KOSDAQ		N	N	N	Y	60	N	16050	-80	5	-0.50	279523240	17353	37.84	16200	16290	15930	20950	11300	16130	16108.06	29.93	0	-356	16590	16360	16150	15920	15710	16350	15910	68	4820	500	11610	10	1	13535684	2172	13.56	1.44	12	0.13	1184.00	11131.00	24350	20240314	-34.09	12300	20240805	30.49	24350	-34.09	20240314	12300	30.49	20240805	24350	-34.09	20240314	12300	30.49	20240805	2.64	N	079940	500	67 억	4051369	N	N	0	N	N
39	20241224	110701	55	60.00	KOSDAQ		N	N	N	Y	60	N	16050	-80	5	-0.50	238313210	14787	32.25	16200	16290	15930	20950	11300	16130	16116.40	29.93	0	-1376	16590	16360	16150	15920	15710	16350	15910	68	4820	500	11610	10	1	13535684	2172	13.56	1.44	12	0.11	1184.00	11131.00	24350	20240314	-34.09	12300	20240805	30.49	24350	-34.09	20240314	12300	30.49	20240805	24350	-34.09	20240314	12300	30.49	20240805	2.64	N	079940	500	67 억	4051369	N	N	0	N	N
40	20241224	100700	55	60.00	KOSDAQ		N	N	N	Y	60	N	16190	60	2	0.37	108588070	6695	14.60	16200	16290	16120	20950	11300	16130	16219.28	29.93	0	2894	16590	16360	16150	15920	15710	16350	15910	68	4820	500	11610	10	1	13535684	2191	13.67	1.45	12	0.05	1184.00	11131.00	24350	20240314	-33.51	12300	20240805	31.63	24350	-33.51	20240314	12300	31.63	20240805	24350	-33.51	20240314	12300	31.63	20240805	2.64	N	079940	500	67 억	4051369	N	N	0	N	N
41	20241224	090703	55	60.00	KOSDAQ		N	N	N	Y	60	N	16290	160	2	0.99	6333790	390	0.85	16200	16290	16200	20950	11300	16130	16240.49	29.93	0	4	16590	16360	16150	15920	15710	16350	15910	68	4820	500	11610	10	1	13535684	2205	13.76	1.46	12	0.00	1184.00	11131.00	24350	20240314	-33.10	12300	20240805	32.44	24350	-33.10	20240314	12300	32.44	20240805	24350	-33.10	20240314	12300	32.44	20240805	2.64	N	079940	500	67 억	4051369	N	N	0	N	N
42	20241223	160654	55	60.00	KOSDAQ		N	N	N	Y	60	N	16130	0	3	0.00	738381260	45806	53.70	16130	16380	15940	20950	11300	16130	16119.72	29.76	0	1216	17023	16576	16253	15806	15483	16415	15645	68	4820	500	11610	10	1	13535684	2183	13.62	1.45	12	0.34	1184.00	11131.00	24350	20240314	-33.76	12300	20240805	31.14	24350	-33.76	20240314	12300	31.14	20240805	24350	-33.76	20240314	12300	31.14	20240805	2.65	N	079940	500	67 억	4028345	N	N	0	N	N
43	20241223	150659	55	60.00	KOSDAQ		N	N	N	Y	60	N	16130	0	3	0.00	690481510	42835	50.21	16130	16380	15940	20950	11300	16130	16119.56	29.76	0	1371	17023	16576	16253	15806	15483	16415	15645	68	4820	500	11610	10	1	13535684	2183	13.62	1.45	12	0.32	1184.00	11131.00	24350	20240314	-33.76	12300	20240805	31.14	24350	-33.76	20240314	12300	31.14	20240805	24350	-33.76	20240314	12300	31.14	20240805	2.65	N	079940	500	67 억	4028345	N	N	0	N	N
44	20241223	140654	55	60.00	KOSDAQ		N	N	N	Y	60	N	16120	-10	5	-0.06	641538210	39797	46.65	16130	16380	15940	20950	11300	16130	16120.27	29.76	0	842	17023	16576	16253	15806	15483	16415	15645	68	4820	500	11610	10	1	13535684	2182	13.61	1.45	12	0.29	1184.00	11131.00	24350	20240314	-33.80	12300	20240805	31.06	24350	-33.80	20240314	12300	31.06	20240805	24350	-33.80	20240314	12300	31.06	20240805	2.65	N	079940	500	67 억	4028345	N	N	0	N	N
45	20241223	130654	55	60.00	KOSDAQ		N	N	N	Y	60	N	16150	20	2	0.12	619424340	38426	45.05	16130	16380	15940	20950	11300	16130	16119.93	29.76	0	1333	17023	16576	16253	15806	15483	16415	15645	68	4820	500	11610	10	1	13535684	2186	13.64	1.45	12	0.28	1184.00	11131.00	24350	20240314	-33.68	12300	20240805	31.30	24350	-33.68	20240314	12300	31.30	20240805	24350	-33.68	20240314	12300	31.30	20240805	2.65	N	079940	500	67 억	4028345	N	N	0	N	N
46	20241223	120656	55	60.00	KOSDAQ		N	N	N	Y	60	N	16130	0	3	0.00	598383840	37122	43.52	16130	16380	15940	20950	11300	16130	16119.39	29.76	0	1559	17023	16576	16253	15806	15483	16415	15645	68	4820	500	11610	10	1	13535684	2183	13.62	1.45	12	0.27	1184.00	11131.00	24350	20240314	-33.76	12300	20240805	31.14	24350	-33.76	20240314	12300	31.14	20240805	24350	-33.76	20240314	12300	31.14	20240805	2.65	N	079940	500	67 억	4028345	N	N	0	N	N
47	20241223	110654	55	60.00	KOSDAQ		N	N	N	Y	60	N	16170	40	2	0.25	590391880	36627	42.94	16130	16380	15940	20950	11300	16130	16119.03	29.76	0	1636	17023	16576	16253	15806	15483	16415	15645	68	4820	500	11610	10	1	13535684	2189	13.66	1.45	12	0.27	1184.00	11131.00	24350	20240314	-33.59	12300	20240805	31.46	24350	-33.59	20240314	12300	31.46	20240805	24350	-33.59	20240314	12300	31.46	20240805	2.65	N	079940	500	67 억	4028345	N	N	0	N	N
48	20241223	100650	55	60.00	KOSDAQ		N	N	N	Y	60	N	16090	-40	5	-0.25	188219130	11726	13.75	16130	16380	15940	20950	11300	16130	16051.44	29.76	0	2375	17023	16576	16253	15806	15483	16415	15645	68	4820	500	11610	10	1	13535684	2178	13.59	1.45	12	0.09	1184.00	11131.00	24350	20240314	-33.92	12300	20240805	30.81	24350	-33.92	20240314	12300	30.81	20240805	24350	-33.92	20240314	12300	30.81	20240805	2.65	N	079940	500	67 억	4028345	N	N	0	N	N
49	20241223	090654	55	60.00	KOSDAQ		N	N	N	Y	60	N	16160	30	2	0.19	52133780	3231	3.79	16130	16380	16130	20950	11300	16130	16135.49	29.76	0	-29	17023	16576	16253	15806	15483	16415	15645	68	4820	500	11610	10	1	13535684	2187	13.65	1.45	12	0.02	1184.00	11131.00	24350	20240314	-33.63	12300	20240805	31.38	24350	-33.63	20240314	12300	31.38	20240805	24350	-33.63	20240314	12300	31.38	20240805	2.65	N	079940	500	67 억	4028345	N	N	0	N	N
50	20241220	160650	55	60.00	KOSDAQ		N	N	N	Y	60	N	16130	30	2	0.19	1391578610	85192	214.11	16190	16700	15930	20900	11270	16100	16334.98	29.55	0	28164	16420	16260	16080	15920	15740	16340	16000	68	4800	500	11590	10	1	13535684	2183	13.62	1.45	12	0.63	1184.00	11131.00	24350	20240314	-33.76	12300	20240805	31.14	24350	-33.76	20240314	12300	31.14	20240805	24350	-33.76	20240314	12300	31.14	20240805	2.64	N	079940	500	67 억	4000017	N	N	36	N	N
51	20241220	150653	55	60.00	KOSDAQ		N	N	N	Y	60	N	16200	100	2	0.62	1357537040	83085	208.81	16190	16700	15930	20900	11270	16100	16339.14	29.55	0	27722	16420	16260	16080	15920	15740	16340	16000	68	4800	500	11590	10	1	13535684	2193	13.68	1.46	12	0.61	1184.00	11131.00	24350	20240314	-33.47	12300	20240805	31.71	24350	-33.47	20240314	12300	31.71	20240805	24350	-33.47	20240314	12300	31.71	20240805	2.64	N	079940	500	67 억	4000017	N	N	36	N	N
52	20241220	140652	55	60.00	KOSDAQ		N	N	N	Y	60	N	16290	190	2	1.18	1233424310	75433	189.58	16190	16700	15930	20900	11270	16100	16351.26	29.55	0	24650	16420	16260	16080	15920	15740	16340	16000	68	4800	500	11590	10	1	13535684	2205	13.76	1.46	12	0.56	1184.00	11131.00	24350	20240314	-33.10	12300	20240805	32.44	24350	-33.10	20240314	12300	32.44	20240805	24350	-33.10	20240314	12300	32.44	20240805	2.64	N	079940	500	67 억	4000017	N	N	36	N	N
53	20241220	130650	55	60.00	KOSDAQ		N	N	N	Y	60	N	16360	260	2	1.61	1089578760	66601	167.39	16190	16700	15930	20900	11270	16100	16359.80	29.55	0	22861	16420	16260	16080	15920	15740	16340	16000	68	4800	500	11590	10	1	13535684	2214	13.82	1.47	12	0.49	1184.00	11131.00	24350	20240314	-32.81	12300	20240805	33.01	24350	-32.81	20240314	12300	33.01	20240805	24350	-32.81	20240314	12300	33.01	20240805	2.64	N	079940	500	67 억	4000017	N	N	36	N	N
54	20241220	120650	55	60.00	KOSDAQ		N	N	N	Y	60	N	16610	510	2	3.17	692135880	42510	106.84	16190	16630	15930	20900	11270	16100	16281.72	29.55	0	12226	16420	16260	16080	15920	15740	16340	16000	68	4800	500	11590	10	1	13535684	2248	14.03	1.49	12	0.31	1184.00	11131.00	24350	20240314	-31.79	12300	20240805	35.04	24350	-31.79	20240314	12300	35.04	20240805	24350	-31.79	20240314	12300	35.04	20240805	2.64	N	079940	500	67 억	4000017	N	N	36	N	N
55	20241220	110651	55	60.00	KOSDAQ		N	N	N	Y	60	N	16480	380	2	2.36	425792910	26390	66.32	16190	16500	15930	20900	11270	16100	16134.63	29.55	0	5678	16420	16260	16080	15920	15740	16340	16000	68	4800	500	11590	10	1	13535684	2231	13.92	1.48	12	0.19	1184.00	11131.00	24350	20240314	-32.32	12300	20240805	33.98	24350	-32.32	20240314	12300	33.98	20240805	24350	-32.32	20240314	12300	33.98	20240805	2.64	N	079940	500	67 억	4000017	N	N	36	N	N
56	20241220	100651	55	60.00	KOSDAQ		N	N	N	Y	60	N	16090	-10	5	-0.06	217404990	13581	34.13	16190	16190	15930	20900	11270	16100	16008.03	29.55	0	1646	16420	16260	16080	15920	15740	16340	16000	68	4800	500	11590	10	1	13535684	2178	13.59	1.45	12	0.10	1184.00	11131.00	24350	20240314	-33.92	12300	20240805	30.81	24350	-33.92	20240314	12300	30.81	20240805	24350	-33.92	20240314	12300	30.81	20240805	2.64	N	079940	500	67 억	4000017	N	N	36	N	N
57	20241220	090653	55	60.00	KOSDAQ		N	N	N	Y	60	N	16030	-70	5	-0.43	60156700	3740	9.40	16190	16190	15960	20900	11270	16100	16084.68	29.55	0	-1299	16420	16260	16080	15920	15740	16340	16000	68	4800	500	11590	10	1	13535684	2170	13.54	1.44	12	0.03	1184.00	11131.00	24350	20240314	-34.17	12300	20240805	30.33	24350	-34.17	20240314	12300	30.33	20240805	24350	-34.17	20240314	12300	30.33	20240805	2.64	N	079940	500	67 억	4000017	N	N	36	N	N
58	20241219	160650	55	60.00	KOSDAQ		N	N	N	Y	60	N	16100	-180	5	-1.11	600437520	37258	134.48	15930	16240	15900	21150	11400	16280	16115.69	29.41	0	19029	16560	16420	16280	16140	16000	16490	16210	68	4870	500	11720	10	1	13535684	2179	13.60	1.45	12	0.28	1184.00	11131.00	24350	20240314	-33.88	12300	20240805	30.89	24350	-33.88	20240314	12300	30.89	20240805	24350	-33.88	20240314	12300	30.89	20240805	2.82	N	079940	500	67 억	3980172	N	N	36	N	N
59	20241219	150648	55	60.00	KOSDAQ		N	N	N	Y	60	N	16090	-190	5	-1.17	577992530	35864	129.45	15930	16240	15900	21150	11400	16280	16116.23	29.41	0	18394	16560	16420	16280	16140	16000	16490	16210	68	4870	500	11720	10	1	13535684	2178	13.59	1.45	12	0.26	1184.00	11131.00	24350	20240314	-33.92	12300	20240805	30.81	24350	-33.92	20240314	12300	30.81	20240805	24350	-33.92	20240314	12300	30.81	20240805	2.82	N	079940	500	67 억	3980172	N	N	33	N	N
60	20241219	140649	55	60.00	KOSDAQ		N	N	N	Y	60	N	16140	-140	5	-0.86	514815410	31934	115.26	15930	16240	15900	21150	11400	16280	16121.23	29.41	0	16258	16560	16420	16280	16140	16000	16490	16210	68	4870	500	11720	10	1	13535684	2185	13.63	1.45	12	0.24	1184.00	11131.00	24350	20240314	-33.72	12300	20240805	31.22	24350	-33.72	20240314	12300	31.22	20240805	24350	-33.72	20240314	12300	31.22	20240805	2.82	N	079940	500	67 억	3980172	N	N	33	N	N
61	20241219	130649	55	60.00	KOSDAQ		N	N	N	Y	60	N	16100	-180	5	-1.11	484928820	30078	108.57	15930	16240	15900	21150	11400	16280	16122.38	29.41	0	15111	16560	16420	16280	16140	16000	16490	16210	68	4870	500	11720	10	1	13535684	2179	13.60	1.45	12	0.22	1184.00	11131.00	24350	20240314	-33.88	12300	20240805	30.89	24350	-33.88	20240314	12300	30.89	20240805	24350	-33.88	20240314	12300	30.89	20240805	2.82	N	079940	500	67 억	3980172	N	N	33	N	N
62	20241219	120651	55	60.00	KOSDAQ		N	N	N	Y	60	N	16170	-110	5	-0.68	425233440	26369	95.18	15930	16240	15900	21150	11400	16280	16126.26	29.41	0	13451	16560	16420	16280	16140	16000	16490	16210	68	4870	500	11720	10	1	13535684	2189	13.66	1.45	12	0.19	1184.00	11131.00	24350	20240314	-33.59	12300	20240805	31.46	24350	-33.59	20240314	12300	31.46	20240805	24350	-33.59	20240314	12300	31.46	20240805	2.82	N	079940	500	67 억	3980172	N	N	33	N	N
63	20241219	110648	55	60.00	KOSDAQ		N	N	N	Y	60	N	16110	-170	5	-1.04	378667160	23469	84.71	15930	16240	15900	21150	11400	16280	16134.78	29.41	0	11636	16560	16420	16280	16140	16000	16490	16210	68	4870	500	11720	10	1	13535684	2181	13.61	1.45	12	0.17	1184.00	11131.00	24350	20240314	-33.84	12300	20240805	30.98	24350	-33.84	20240314	12300	30.98	20240805	24350	-33.84	20240314	12300	30.98	20240805	2.82	N	079940	500	67 억	3980172	N	N	33	N	N
64	20241219	100640	55	60.00	KOSDAQ		N	N	N	Y	60	N	16160	-120	5	-0.74	277137800	17156	61.92	15930	16240	15900	21150	11400	16280	16153.99	29.41	0	8159	16560	16420	16280	16140	16000	16490	16210	68	4870	500	11720	10	1	13535684	2187	13.65	1.45	12	0.13	1184.00	11131.00	24350	20240314	-33.63	12300	20240805	31.38	24350	-33.63	20240314	12300	31.38	20240805	24350	-33.63	20240314	12300	31.38	20240805	2.82	N	079940	500	67 억	3980172	N	N	33	N	N
65	20241219	090650	55	60.00	KOSDAQ		N	N	N	Y	60	N	16190	-90	5	-0.55	66391790	4125	14.89	15930	16200	15900	21150	11400	16280	16094.98	29.41	0	1608	16560	16420	16280	16140	16000	16490	16210	68	4870	500	11720	10	1	13535684	2191	13.67	1.45	12	0.03	1184.00	11131.00	24350	20240314	-33.51	12300	20240805	31.63	24350	-33.51	20240314	12300	31.63	20240805	24350	-33.51	20240314	12300	31.63	20240805	2.82	N	079940	500	67 억	3980172	N	N	33	N	N
66	20241218	160645	55	60.00	KOSDAQ		N	N	N	Y	60	N	16280	-20	5	-0.12	448675780	27562	16.58	16250	16420	16140	21150	11410	16300	16278.77	29.45	0	-5682	17206	16752	16426	15972	15646	16980	16200	68	4850	500	11730	10	1	13535684	2204	13.75	1.46	12	0.20	1184.00	11131.00	24350	20240314	-33.14	12300	20240805	32.36	24350	-33.14	20240314	12300	32.36	20240805	24350	-33.14	20240314	12300	32.36	20240805	2.85	N	079940	500	67 억	3985854	N	N	33	N	N
67	20241218	150650	55	60.00	KOSDAQ		N	N	N	Y	60	N	16250	-50	5	-0.31	426664540	26208	15.76	16250	16420	16140	21150	11410	16300	16279.94	29.45	0	-5494	17206	16752	16426	15972	15646	16980	16200	68	4850	500	11730	10	1	13535684	2200	13.72	1.46	12	0.19	1184.00	11131.00	24350	20240314	-33.26	12300	20240805	32.11	24350	-33.26	20240314	12300	32.11	20240805	24350	-33.26	20240314	12300	32.11	20240805	2.85	N	079940	500	67 억	3985854	N	N	0	N	N
68	20241218	140647	55	60.00	KOSDAQ		N	N	N	Y	60	N	16270	-30	5	-0.18	338137510	20777	12.50	16250	16420	16140	21150	11410	16300	16274.61	29.45	0	-4688	17206	16752	16426	15972	15646	16980	16200	68	4850	500	11730	10	1	13535684	2202	13.74	1.46	12	0.15	1184.00	11131.00	24350	20240314	-33.18	12300	20240805	32.28	24350	-33.18	20240314	12300	32.28	20240805	24350	-33.18	20240314	12300	32.28	20240805	2.85	N	079940	500	67 억	3985854	N	N	0	N	N
69	20241218	130649	55	60.00	KOSDAQ		N	N	N	Y	60	N	16290	-10	5	-0.06	304999120	18742	11.27	16250	16420	16140	21150	11410	16300	16273.56	29.45	0	-4504	17206	16752	16426	15972	15646	16980	16200	68	4850	500	11730	10	1	13535684	2205	13.76	1.46	12	0.14	1184.00	11131.00	24350	20240314	-33.10	12300	20240805	32.44	24350	-33.10	20240314	12300	32.44	20240805	24350	-33.10	20240314	12300	32.44	20240805	2.85	N	079940	500	67 억	3985854	N	N	0	N	N
70	20241218	120640	55	60.00	KOSDAQ		N	N	N	Y	60	N	16320	20	2	0.12	276379780	16991	10.22	16250	16420	16140	21150	11410	16300	16266.25	29.45	0	-4087	17206	16752	16426	15972	15646	16980	16200	68	4850	500	11730	10	1	13535684	2209	13.78	1.47	12	0.13	1184.00	11131.00	24350	20240314	-32.98	12300	20240805	32.68	24350	-32.98	20240314	12300	32.68	20240805	24350	-32.98	20240314	12300	32.68	20240805	2.85	N	079940	500	67 억	3985854	N	N	0	N	N
71	20241218	110648	55	60.00	KOSDAQ		N	N	N	Y	60	N	16310	10	2	0.06	222925580	13717	8.25	16250	16420	16140	21150	11410	16300	16251.77	29.45	0	-4298	17206	16752	16426	15972	15646	16980	16200	68	4850	500	11730	10	1	13535684	2208	13.78	1.47	12	0.10	1184.00	11131.00	24350	20240314	-33.02	12300	20240805	32.60	24350	-33.02	20240314	12300	32.60	20240805	24350	-33.02	20240314	12300	32.60	20240805	2.85	N	079940	500	67 억	3985854	N	N	0	N	N
72	20241218	100648	55	60.00	KOSDAQ		N	N	N	Y	60	N	16200	-100	5	-0.61	177604510	10928	6.57	16250	16420	16140	21150	11410	16300	16252.24	29.45	0	-4515	17206	16752	16426	15972	15646	16980	16200	68	4850	500	11730	10	1	13535684	2193	13.68	1.46	12	0.08	1184.00	11131.00	24350	20240314	-33.47	12300	20240805	31.71	24350	-33.47	20240314	12300	31.71	20240805	24350	-33.47	20240314	12300	31.71	20240805	2.85	N	079940	500	67 억	3985854	N	N	0	N	N
73	20241218	090649	55	60.00	KOSDAQ		N	N	N	Y	60	N	16390	90	2	0.55	33565690	2061	1.24	16250	16420	16250	21150	11410	16300	16286.12	29.45	0	-801	17206	16752	16426	15972	15646	16980	16200	68	4850	500	11730	10	1	13535684	2218	13.84	1.47	12	0.02	1184.00	11131.00	24350	20240314	-32.69	12300	20240805	33.25	24350	-32.69	20240314	12300	33.25	20240805	24350	-32.69	20240314	12300	33.25	20240805	2.85	N	079940	500	67 억	3985854	N	N	0	N	N
74	20241217	160644	55	60.00	KOSDAQ		N	N	N	Y	60	N	16300	410	2	2.58	2746829950	165850	499.85	16170	16880	16100	20650	11130	15890	16562.23	29.13	0	39302	16290	16090	15940	15740	15590	16015	15665	68	4760	500	11440	10	1	13535684	2206	13.77	1.46	12	1.23	1184.00	11131.00	24350	20240314	-33.06	12300	20240805	32.52	24350	-33.06	20240314	12300	32.52	20240805	24350	-33.06	20240314	12300	32.52	20240805	2.78	N	079940	500	67 억	3943488	N	N	1	N	N
75	20241217	150647	55	60.00	KOSDAQ		N	N	N	Y	60	N	16290	400	2	2.52	2697405710	162817	490.71	16170	16880	16100	20650	11130	15890	16567.10	29.13	0	39806	16290	16090	15940	15740	15590	16015	15665	68	4760	500	11440	10	1	13535684	2205	13.76	1.46	12	1.20	1184.00	11131.00	24350	20240314	-33.10	12300	20240805	32.44	24350	-33.10	20240314	12300	32.44	20240805	24350	-33.10	20240314	12300	32.44	20240805	2.78	N	079940	500	67 억	3943488	N	N	1	N	N
76	20241217	140647	55	60.00	KOSDAQ		N	N	N	Y	60	N	16330	440	2	2.77	2582294380	155752	469.42	16170	16880	16100	20650	11130	15890	16579.53	29.13	0	39017	16290	16090	15940	15740	15590	16015	15665	68	4760	500	11440	10	1	13535684	2210	13.79	1.47	12	1.15	1184.00	11131.00	24350	20240314	-32.94	12300	20240805	32.76	24350	-32.94	20240314	12300	32.76	20240805	24350	-32.94	20240314	12300	32.76	20240805	2.78	N	079940	500	67 억	3943488	N	N	1	N	N
77	20241217	130635	55	60.00	KOSDAQ		N	N	N	Y	60	N	16290	400	2	2.52	2492476140	150239	452.80	16170	16880	16100	20650	11130	15890	16590.07	29.13	0	37211	16290	16090	15940	15740	15590	16015	15665	68	4760	500	11440	10	1	13535684	2205	13.76	1.46	12	1.11	1184.00	11131.00	24350	20240314	-33.10	12300	20240805	32.44	24350	-33.10	20240314	12300	32.44	20240805	24350	-33.10	20240314	12300	32.44	20240805	2.78	N	079940	500	67 억	3943488	N	N	1	N	N
78	20241217	120633	55	60.00	KOSDAQ		N	N	N	Y	60	N	16380	490	2	3.08	2422436710	145950	439.87	16170	16880	16100	20650	11130	15890	16597.72	29.13	0	38249	16290	16090	15940	15740	15590	16015	15665	68	4760	500	11440	10	1	13535684	2217	13.83	1.47	12	1.08	1184.00	11131.00	24350	20240314	-32.73	12300	20240805	33.17	24350	-32.73	20240314	12300	33.17	20240805	24350	-32.73	20240314	12300	33.17	20240805	2.78	N	079940	500	67 억	3943488	N	N	1	N	N
79	20241217	110636	55	60.00	KOSDAQ		N	N	N	Y	60	N	16280	390	2	2.45	2348324470	141414	426.20	16170	16880	16100	20650	11130	15890	16606.03	29.13	0	37327	16290	16090	15940	15740	15590	16015	15665	68	4760	500	11440	10	1	13535684	2204	13.75	1.46	12	1.04	1184.00	11131.00	24350	20240314	-33.14	12300	20240805	32.36	24350	-33.14	20240314	12300	32.36	20240805	24350	-33.14	20240314	12300	32.36	20240805	2.78	N	079940	500	67 억	3943488	N	N	1	N	N
80	20241217	100638	55	60.00	KOSDAQ		N	N	N	Y	60	N	16210	320	2	2.01	2112638720	126880	382.40	16170	16880	16170	20650	11130	15890	16650.68	29.13	0	37597	16290	16090	15940	15740	15590	16015	15665	68	4760	500	11440	10	1	13535684	2194	13.69	1.46	12	0.94	1184.00	11131.00	24350	20240314	-33.43	12300	20240805	31.79	24350	-33.43	20240314	12300	31.79	20240805	24350	-33.43	20240314	12300	31.79	20240805	2.78	N	079940	500	67 억	3943488	N	N	1	N	N
81	20241217	090645	55	60.00	KOSDAQ		N	N	N	Y	60	N	16750	860	2	5.41	714145940	42818	129.05	16170	16880	16170	20650	11130	15890	16678.64	29.13	0	20761	16290	16090	15940	15740	15590	16015	15665	68	4760	500	11440	10	1	13535684	2267	14.15	1.50	12	0.32	1184.00	11131.00	24350	20240314	-31.21	12300	20240805	36.18	24350	-31.21	20240314	12300	36.18	20240805	24350	-31.21	20240314	12300	36.18	20240805	2.78	N	079940	500	67 억	3943488	N	N	1	N	N
82	20241216	160637	55	60.00	KOSDAQ		N	N	N	Y	60	N	15890	10	2	0.06	522372290	32760	29.84	16040	16140	15790	20600	11120	15880	15945.51	29.12	0	2389	16886	16382	16096	15592	15306	16240	15450	68	4720	500	11430	10	1	13535684	2151	13.42	1.43	12	0.24	1184.00	11131.00	24350	20240314	-34.74	12300	20240805	29.19	24350	-34.74	20240314	12300	29.19	20240805	24350	-34.74	20240314	12300	29.19	20240805	2.56	N	079940	500	67 억	3941099	N	N	1	N	N
83	20241216	150646	55	60.00	KOSDAQ		N	N	N	Y	60	N	15880	0	3	0.00	509409010	31944	29.10	16040	16140	15790	20600	11120	15880	15946.94	29.12	0	2389	16886	16382	16096	15592	15306	16240	15450	68	4720	500	11430	10	1	13535684	2149	13.41	1.43	12	0.24	1184.00	11131.00	24350	20240314	-34.78	12300	20240805	29.11	24350	-34.78	20240314	12300	29.11	20240805	24350	-34.78	20240314	12300	29.11	20240805	2.56	N	079940	500	67 억	3941099	N	N	0	N	N
84	20241216	140645	55	60.00	KOSDAQ		N	N	N	Y	60	N	15960	80	2	0.50	452224670	28351	25.83	16040	16140	15790	20600	11120	15880	15950.92	29.12	0	2292	16886	16382	16096	15592	15306	16240	15450	68	4720	500	11430	10	1	13535684	2160	13.48	1.43	12	0.21	1184.00	11131.00	24350	20240314	-34.46	12300	20240805	29.76	24350	-34.46	20240314	12300	29.76	20240805	24350	-34.46	20240314	12300	29.76	20240805	2.56	N	079940	500	67 억	3941099	N	N	0	N	N
85	20241216	130646	55	60.00	KOSDAQ		N	N	N	Y	60	N	16050	170	2	1.07	411200920	25779	23.48	16040	16140	15790	20600	11120	15880	15951.00	29.12	0	2638	16886	16382	16096	15592	15306	16240	15450	68	4720	500	11430	10	1	13535684	2172	13.56	1.44	12	0.19	1184.00	11131.00	24350	20240314	-34.09	12300	20240805	30.49	24350	-34.09	20240314	12300	30.49	20240805	24350	-34.09	20240314	12300	30.49	20240805	2.56	N	079940	500	67 억	3941099	N	N	0	N	N
86	20241216	120646	55	60.00	KOSDAQ		N	N	N	Y	60	N	15970	90	2	0.57	354935210	22261	20.28	16040	16140	15790	20600	11120	15880	15944.26	29.12	0	2732	16886	16382	16096	15592	15306	16240	15450	68	4720	500	11430	10	1	13535684	2162	13.49	1.43	12	0.16	1184.00	11131.00	24350	20240314	-34.41	12300	20240805	29.84	24350	-34.41	20240314	12300	29.84	20240805	24350	-34.41	20240314	12300	29.84	20240805	2.56	N	079940	500	67 억	3941099	N	N	0	N	N
87	20241216	110644	55	60.00	KOSDAQ		N	N	N	Y	60	N	15960	80	2	0.50	289231050	18138	16.52	16040	16140	15790	20600	11120	15880	15946.14	29.12	0	2644	16886	16382	16096	15592	15306	16240	15450	68	4720	500	11430	10	1	13535684	2160	13.48	1.43	12	0.13	1184.00	11131.00	24350	20240314	-34.46	12300	20240805	29.76	24350	-34.46	20240314	12300	29.76	20240805	24350	-34.46	20240314	12300	29.76	20240805	2.56	N	079940	500	67 억	3941099	N	N	0	N	N
88	20241216	100645	55	60.00	KOSDAQ		N	N	N	Y	60	N	15810	-70	5	-0.44	189760970	11892	10.83	16040	16140	15810	20600	11120	15880	15957.03	29.12	0	1675	16886	16382	16096	15592	15306	16240	15450	68	4720	500	11430	10	1	13535684	2140	13.35	1.42	12	0.09	1184.00	11131.00	24350	20240314	-35.07	12300	20240805	28.54	24350	-35.07	20240314	12300	28.54	20240805	24350	-35.07	20240314	12300	28.54	20240805	2.56	N	079940	500	67 억	3941099	N	N	0	N	N
89	20241216	090645	55	60.00	KOSDAQ		N	N	N	Y	60	N	16010	130	2	0.82	40165300	2500	2.28	16040	16140	16010	20600	11120	15880	16066.12	29.12	0	-788	16886	16382	16096	15592	15306	16240	15450	68	4720	500	11430	10	1	13535684	2167	13.52	1.44	12	0.02	1184.00	11131.00	24350	20240314	-34.25	12300	20240805	30.16	24350	-34.25	20240314	12300	30.16	20240805	24350	-34.25	20240314	12300	30.16	20240805	2.56	N	079940	500	67 억	3941099	N	N	0	N	N
90	20241213	160639	55	60.00	KOSDAQ		N	N	N	Y	60	N	15880	-710	5	-4.28	1746440680	108953	48.20	16590	16600	15810	21550	11620	16590	16028.66	29.20	0	-11089	18156	17372	16946	16162	15736	17160	15950	68	4960	500	11940	10	1	13535684	2149	13.41	1.43	12	0.80	1184.00	11131.00	24350	20240314	-34.78	12300	20240805	29.11	24350	-34.78	20240314	12300	29.11	20240805	24350	-34.78	20240314	12300	29.11	20240805	2.50	N	079940	500	67 억	3952199	N	N	0	N	N
91	20241213	150643	55	60.00	KOSDAQ		N	N	N	Y	60	N	15850	-740	5	-4.46	1683664520	104992	46.45	16590	16600	15810	21550	11620	16590	16035.30	29.20	0	-10685	18156	17372	16946	16162	15736	17160	15950	68	4960	500	11940	10	1	13535684	2145	13.39	1.42	12	0.78	1184.00	11131.00	24350	20240314	-34.91	12300	20240805	28.86	24350	-34.91	20240314	12300	28.86	20240805	24350	-34.91	20240314	12300	28.86	20240805	2.50	N	079940	500	67 억	3952199	N	N	0	N	N
92	20241213	140645	55	60.00	KOSDAQ		N	N	N	Y	60	N	15950	-640	5	-3.86	1574303790	98104	43.40	16590	16600	15810	21550	11620	16590	16046.43	29.20	0	-8391	18156	17372	16946	16162	15736	17160	15950	68	4960	500	11940	10	1	13535684	2159	13.47	1.43	12	0.72	1184.00	11131.00	24350	20240314	-34.50	12300	20240805	29.67	24350	-34.50	20240314	12300	29.67	20240805	24350	-34.50	20240314	12300	29.67	20240805	2.50	N	079940	500	67 억	3952199	N	N	0	N	N
93	20241213	130644	55	60.00	KOSDAQ		N	N	N	Y	60	N	15930	-660	5	-3.98	1473887990	91795	40.61	16590	16600	15810	21550	11620	16590	16055.39	29.20	0	-6356	18156	17372	16946	16162	15736	17160	15950	68	4960	500	11940	10	1	13535684	2156	13.45	1.43	12	0.68	1184.00	11131.00	24350	20240314	-34.58	12300	20240805	29.51	24350	-34.58	20240314	12300	29.51	20240805	24350	-34.58	20240314	12300	29.51	20240805	2.50	N	079940	500	67 억	3952199	N	N	0	N	N
94	20241213	120645	55	60.00	KOSDAQ		N	N	N	Y	60	N	15820	-770	5	-4.64	1395114530	86837	38.41	16590	16600	15810	21550	11620	16590	16064.96	29.20	0	-6553	18156	17372	16946	16162	15736	17160	15950	68	4960	500	11940	10	1	13535684	2141	13.36	1.42	12	0.64	1184.00	11131.00	24350	20240314	-35.03	12300	20240805	28.62	24350	-35.03	20240314	12300	28.62	20240805	24350	-35.03	20240314	12300	28.62	20240805	2.50	N	079940	500	67 억	3952199	N	N	0	N	N
95	20241213	110642	55	60.00	KOSDAQ		N	N	N	Y	60	N	15890	-700	5	-4.22	1268098690	78824	34.87	16590	16600	15810	21550	11620	16590	16086.73	29.20	0	-4456	18156	17372	16946	16162	15736	17160	15950	68	4960	500	11940	10	1	13535684	2151	13.42	1.43	12	0.58	1184.00	11131.00	24350	20240314	-34.74	12300	20240805	29.19	24350	-34.74	20240314	12300	29.19	20240805	24350	-34.74	20240314	12300	29.19	20240805	2.50	N	079940	500	67 억	3952199	N	N	0	N	N
96	20241213	100641	55	60.00	KOSDAQ		N	N	N	Y	60	N	15990	-600	5	-3.62	969790760	60109	26.59	16590	16600	15970	21550	11620	16590	16132.68	29.20	0	-3026	18156	17372	16946	16162	15736	17160	15950	68	4960	500	11940	10	1	13535684	2164	13.51	1.44	12	0.44	1184.00	11131.00	24350	20240314	-34.33	12300	20240805	30.00	24350	-34.33	20240314	12300	30.00	20240805	24350	-34.33	20240314	12300	30.00	20240805	2.50	N	079940	500	67 억	3952199	N	N	0	N	N
97	20241213	090644	55	60.00	KOSDAQ		N	N	N	Y	60	N	16270	-320	5	-1.93	155150200	9484	4.20	16590	16600	16050	21550	11620	16590	16355.29	29.20	0	-1147	18156	17372	16946	16162	15736	17160	15950	68	4960	500	11940	10	1	13535684	2202	13.74	1.46	12	0.07	1184.00	11131.00	24350	20240314	-33.18	12300	20240805	32.28	24350	-33.18	20240314	12300	32.28	20240805	24350	-33.18	20240314	12300	32.28	20240805	2.50	N	079940	500	67 억	3952199	N	N	0	N	N
98	20241212	160647	55	60.00	KOSDAQ		N	N	N	Y	60	N	16590	-150	5	-0.90	3845879570	224544	317.25	17510	17730	16520	21750	11720	16740	17127.91	29.61	0	-54513	17033	16886	16593	16446	16153	16960	16520	68	5010	500	12050	10	1	13535684	2246	14.01	1.49	12	1.66	1184.00	11131.00	24350	20240314	-31.87	12300	20240805	34.88	24350	-31.87	20240314	12300	34.88	20240805	24350	-31.87	20240314	12300	34.88	20240805	2.63	N	079940	500	67 억	4008212	N	N	0	N	N
99	20241212	150640	55	60.00	KOSDAQ		N	N	N	Y	60	N	16650	-90	5	-0.54	3753809940	219006	309.42	17510	17730	16520	21750	11720	16740	17140.22	29.61	0	-53755	17033	16886	16593	16446	16153	16960	16520	68	5010	500	12050	10	1	13535684	2254	14.06	1.50	12	1.62	1184.00	11131.00	24350	20240314	-31.62	12300	20240805	35.37	24350	-31.62	20240314	12300	35.37	20240805	24350	-31.62	20240314	12300	35.37	20240805	2.63	N	079940	500	67 억	4008212	N	N	0	N	N
100	20241212	140638	55	60.00	KOSDAQ		N	N	N	Y	60	N	16660	-80	5	-0.48	3550259850	206743	292.10	17510	17730	16620	21750	11720	16740	17172.33	29.61	0	-53776	17033	16886	16593	16446	16153	16960	16520	68	5010	500	12050	10	1	13535684	2255	14.07	1.50	12	1.53	1184.00	11131.00	24350	20240314	-31.58	12300	20240805	35.45	24350	-31.58	20240314	12300	35.45	20240805	24350	-31.58	20240314	12300	35.45	20240805	2.63	N	079940	500	67 억	4008212	N	N	0	N	N
101	20241212	130636	55	60.00	KOSDAQ		N	N	N	Y	60	N	16750	10	2	0.06	3421876300	199046	281.22	17510	17730	16700	21750	11720	16740	17191.38	29.61	0	-51893	17033	16886	16593	16446	16153	16960	16520	68	5010	500	12050	10	1	13535684	2267	14.15	1.50	12	1.47	1184.00	11131.00	24350	20240314	-31.21	12300	20240805	36.18	24350	-31.21	20240314	12300	36.18	20240805	24350	-31.21	20240314	12300	36.18	20240805	2.63	N	079940	500	67 억	4008212	N	N	0	N	N
102	20241212	120624	55	60.00	KOSDAQ		N	N	N	Y	60	N	16750	10	2	0.06	3326991280	193378	273.21	17510	17730	16710	21750	11720	16740	17204.60	29.61	0	-51040	17033	16886	16593	16446	16153	16960	16520	68	5010	500	12050	10	1	13535684	2267	14.15	1.50	12	1.43	1184.00	11131.00	24350	20240314	-31.21	12300	20240805	36.18	24350	-31.21	20240314	12300	36.18	20240805	24350	-31.21	20240314	12300	36.18	20240805	2.63	N	079940	500	67 억	4008212	N	N	0	N	N
103	20241212	110636	55	60.00	KOSDAQ		N	N	N	Y	60	N	16970	230	2	1.37	3003327060	174115	246.00	17510	17730	16740	21750	11720	16740	17249.10	29.61	0	-50726	17033	16886	16593	16446	16153	16960	16520	68	5010	500	12050	10	1	13535684	2297	14.33	1.52	12	1.29	1184.00	11131.00	24350	20240314	-30.31	12300	20240805	37.97	24350	-30.31	20240314	12300	37.97	20240805	24350	-30.31	20240314	12300	37.97	20240805	2.63	N	079940	500	67 억	4008212	N	N	0	N	N
104	20241212	100633	55	60.00	KOSDAQ		N	N	N	Y	60	N	16910	170	2	1.02	2804236940	162397	229.44	17510	17730	16740	21750	11720	16740	17267.79	29.61	0	-46673	17033	16886	16593	16446	16153	16960	16520	68	5010	500	12050	10	1	13535684	2289	14.28	1.52	12	1.20	1184.00	11131.00	24350	20240314	-30.55	12300	20240805	37.48	24350	-30.55	20240314	12300	37.48	20240805	24350	-30.55	20240314	12300	37.48	20240805	2.63	N	079940	500	67 억	4008212	N	N	0	N	N
105	20241212	090640	55	60.00	KOSDAQ		N	N	N	Y	60	N	17210	470	2	2.81	1354059970	77464	109.44	17510	17730	17190	21750	11720	16740	17479.86	29.61	0	-21190	17033	16886	16593	16446	16153	16960	16520	68	5010	500	12050	10	1	13535684	2329	14.54	1.55	12	0.57	1184.00	11131.00	24350	20240314	-29.32	12300	20240805	39.92	24350	-29.32	20240314	12300	39.92	20240805	24350	-29.32	20240314	12300	39.92	20240805	2.63	N	079940	500	67 억	4008212	N	N	0	N	N
106	20241211	160633	55	60.00	KOSDAQ		N	N	N	Y	60	N	16740	210	2	1.27	1161119340	70231	50.74	16530	16740	16300	21450	11580	16530	16532.83	29.58	0	3796	17210	16870	16360	16020	15510	17040	16190	68	4920	500	11900	10	1	13535684	2266	14.14	1.50	12	0.52	1184.00	11131.00	24350	20240314	-31.25	12300	20240805	36.10	24350	-31.25	20240314	12300	36.10	20240805	24350	-31.25	20240314	12300	36.10	20240805	2.63	N	079940	500	67 억	4004348	N	N	0	N	N
107	20241211	150525	55	60.00	KOSDAQ		N	N	N	Y	60	N	16720	190	2	1.15	1078124980	65270	47.16	16530	16740	16300	21450	11580	16530	16517.93	29.58	0	3005	17210	16870	16360	16020	15510	17040	16190	68	4920	500	11900	10	1	13535684	2263	14.12	1.50	12	0.48	1184.00	11131.00	24350	20240314	-31.33	12300	20240805	35.93	24350	-31.33	20240314	12300	35.93	20240805	24350	-31.33	20240314	12300	35.93	20240805	2.63	N	079940	500	67 억	4004348	N	N	0	N	N
108	20241211	140639	55	60.00	KOSDAQ		N	N	N	Y	60	N	16720	190	2	1.15	974376510	59047	42.66	16530	16740	16300	21450	11580	16530	16501.71	29.58	0	2595	17210	16870	16360	16020	15510	17040	16190	68	4920	500	11900	10	1	13535684	2263	14.12	1.50	12	0.44	1184.00	11131.00	24350	20240314	-31.33	12300	20240805	35.93	24350	-31.33	20240314	12300	35.93	20240805	24350	-31.33	20240314	12300	35.93	20240805	2.63	N	079940	500	67 억	4004348	N	N	0	N	N
109	20241211	130641	55	60.00	KOSDAQ		N	N	N	Y	60	N	16460	-70	5	-0.42	633845940	38545	27.85	16530	16580	16300	21450	11580	16530	16444.31	29.58	0	-4391	17210	16870	16360	16020	15510	17040	16190	68	4920	500	11900	10	1	13535684	2228	13.90	1.48	12	0.28	1184.00	11131.00	24350	20240314	-32.40	12300	20240805	33.82	24350	-32.40	20240314	12300	33.82	20240805	24350	-32.40	20240314	12300	33.82	20240805	2.63	N	079940	500	67 억	4004348	N	N	0	N	N
110	20241211	120641	55	60.00	KOSDAQ		N	N	N	Y	60	N	16460	-70	5	-0.42	571420430	34751	25.11	16530	16580	16300	21450	11580	16530	16443.28	29.58	0	-2908	17210	16870	16360	16020	15510	17040	16190	68	4920	500	11900	10	1	13535684	2228	13.90	1.48	12	0.26	1184.00	11131.00	24350	20240314	-32.40	12300	20240805	33.82	24350	-32.40	20240314	12300	33.82	20240805	24350	-32.40	20240314	12300	33.82	20240805	2.63	N	079940	500	67 억	4004348	N	N	0	N	N
111	20241211	110638	55	60.00	KOSDAQ		N	N	N	Y	60	N	16400	-130	5	-0.79	541842620	32953	23.81	16530	16580	16300	21450	11580	16530	16442.89	29.58	0	-2704	17210	16870	16360	16020	15510	17040	16190	68	4920	500	11900	10	1	13535684	2220	13.85	1.47	12	0.24	1184.00	11131.00	24350	20240314	-32.65	12300	20240805	33.33	24350	-32.65	20240314	12300	33.33	20240805	24350	-32.65	20240314	12300	33.33	20240805	2.63	N	079940	500	67 억	4004348	N	N	0	N	N
112	20241211	100640	55	60.00	KOSDAQ		N	N	N	Y	60	N	16390	-140	5	-0.85	292633300	17818	12.87	16530	16550	16300	21450	11580	16530	16423.47	29.58	0	-1621	17210	16870	16360	16020	15510	17040	16190	68	4920	500	11900	10	1	13535684	2218	13.84	1.47	12	0.13	1184.00	11131.00	24350	20240314	-32.69	12300	20240805	33.25	24350	-32.69	20240314	12300	33.25	20240805	24350	-32.69	20240314	12300	33.25	20240805	2.63	N	079940	500	67 억	4004348	N	N	0	N	N
113	20241211	090643	55	60.00	KOSDAQ		N	N	N	Y	60	N	16390	-140	5	-0.85	65271720	3973	2.87	16530	16550	16300	21450	11580	16530	16428.82	29.58	0	437	17210	16870	16360	16020	15510	17040	16190	68	4920	500	11900	10	1	13535684	2218	13.84	1.47	12	0.03	1184.00	11131.00	24350	20240314	-32.69	12300	20240805	33.25	24350	-32.69	20240314	12300	33.25	20240805	24350	-32.69	20240314	12300	33.25	20240805	2.63	N	079940	500	67 억	4004348	N	N	0	N	N
114	20241210	160634	55	60.00	KOSDAQ		N	N	N	Y	60	N	16530	760	2	4.82	2271141710	138244	223.19	16140	16700	15850	20500	11040	15770	16428.31	29.36	0	29857	16190	15980	15650	15440	15110	16085	15545	68	4730	500	11350	10	1	13535684	2237	13.96	1.49	12	1.02	1184.00	11131.00	24350	20240314	-32.11	12300	20240805	34.39	24350	-32.11	20240314	12300	34.39	20240805	24350	-32.11	20240314	12300	34.39	20240805	2.62	N	079940	500	67 억	3973574	N	N	6	N	N
115	20241210	150636	55	60.00	KOSDAQ		N	N	N	Y	60	N	16450	680	2	4.31	2154539960	131158	211.75	16140	16700	15850	20500	11040	15770	16427.06	29.36	0	28470	16190	15980	15650	15440	15110	16085	15545	68	4730	500	11350	10	1	13535684	2227	13.89	1.48	12	0.97	1184.00	11131.00	24350	20240314	-32.44	12300	20240805	33.74	24350	-32.44	20240314	12300	33.74	20240805	24350	-32.44	20240314	12300	33.74	20240805	2.62	N	079940	500	67 억	3973574	N	N	6	N	N
116	20241210	140636	55	60.00	KOSDAQ		N	N	N	Y	60	N	16460	690	2	4.38	1937639690	117956	190.43	16140	16700	15850	20500	11040	15770	16426.80	29.36	0	27237	16190	15980	15650	15440	15110	16085	15545	68	4730	500	11350	10	1	13535684	2228	13.90	1.48	12	0.87	1184.00	11131.00	24350	20240314	-32.40	12300	20240805	33.82	24350	-32.40	20240314	12300	33.82	20240805	24350	-32.40	20240314	12300	33.82	20240805	2.62	N	079940	500	67 억	3973574	N	N	6	N	N
117	20241210	130635	55	60.00	KOSDAQ		N	N	N	Y	60	N	16470	700	2	4.44	1887294250	114907	185.51	16140	16700	15850	20500	11040	15770	16424.54	29.36	0	26150	16190	15980	15650	15440	15110	16085	15545	68	4730	500	11350	10	1	13535684	2229	13.91	1.48	12	0.85	1184.00	11131.00	24350	20240314	-32.36	12300	20240805	33.90	24350	-32.36	20240314	12300	33.90	20240805	24350	-32.36	20240314	12300	33.90	20240805	2.62	N	079940	500	67 억	3973574	N	N	6	N	N
118	20241210	120635	55	60.00	KOSDAQ		N	N	N	Y	60	N	16450	680	2	4.31	1752906560	106736	172.32	16140	16700	15850	20500	11040	15770	16422.82	29.36	0	23626	16190	15980	15650	15440	15110	16085	15545	68	4730	500	11350	10	1	13535684	2227	13.89	1.48	12	0.79	1184.00	11131.00	24350	20240314	-32.44	12300	20240805	33.74	24350	-32.44	20240314	12300	33.74	20240805	24350	-32.44	20240314	12300	33.74	20240805	2.62	N	079940	500	67 억	3973574	N	N	6	N	N
119	20241210	110634	55	60.00	KOSDAQ		N	N	N	Y	60	N	16570	800	2	5.07	1654047170	100745	162.65	16140	16700	15850	20500	11040	15770	16418.16	29.36	0	22887	16190	15980	15650	15440	15110	16085	15545	68	4730	500	11350	10	1	13535684	2243	13.99	1.49	12	0.74	1184.00	11131.00	24350	20240314	-31.95	12300	20240805	34.72	24350	-31.95	20240314	12300	34.72	20240805	24350	-31.95	20240314	12300	34.72	20240805	2.62	N	079940	500	67 억	3973574	N	N	6	N	N
120	20241210	100635	55	60.00	KOSDAQ		N	N	N	Y	60	N	16510	740	2	4.69	1224724560	74793	120.75	16140	16700	15850	20500	11040	15770	16374.86	29.36	0	25005	16190	15980	15650	15440	15110	16085	15545	68	4730	500	11350	10	1	13535684	2235	13.94	1.48	12	0.55	1184.00	11131.00	24350	20240314	-32.20	12300	20240805	34.23	24350	-32.20	20240314	12300	34.23	20240805	24350	-32.20	20240314	12300	34.23	20240805	2.62	N	079940	500	67 억	3973574	N	N	6	N	N
121	20241210	090639	55	60.00	KOSDAQ		N	N	N	Y	60	N	16040	270	2	1.71	91725140	5700	9.20	16140	16140	15970	20500	11040	15770	16092.13	29.36	0	2107	16190	15980	15650	15440	15110	16085	15545	68	4730	500	11350	10	1	13535684	2171	13.55	1.44	12	0.04	1184.00	11131.00	24350	20240314	-34.13	12300	20240805	30.41	24350	-34.13	20240314	12300	30.41	20240805	24350	-34.13	20240314	12300	30.41	20240805	2.62	N	079940	500	67 억	3973574	N	N	6	N	N
122	20241209	160632	55	60.00	KOSDAQ		N	N	N	Y	60	N	15770	0	3	0.00	964164540	61760	33.84	15680	15860	15320	20500	11040	15770	15609.60	29.32	0	3381	16623	16196	15623	15196	14623	16410	15410	68	4730	500	11350	10	1	13535684	2135	13.32	1.42	12	0.46	1184.00	11131.00	24350	20240314	-35.24	12300	20240805	28.21	24350	-35.24	20240314	12300	28.21	20240805	24350	-35.24	20240314	12300	28.21	20240805	2.48	N	079940	500	67 억	3968923	N	N	6	N	N
123	20241209	150634	55	60.00	KOSDAQ		N	N	N	Y	60	N	15590	-180	5	-1.14	847517850	54333	29.77	15680	15860	15320	20500	11040	15770	15598.58	29.32	0	3955	16623	16196	15623	15196	14623	16410	15410	68	4730	500	11350	10	1	13535684	2110	13.17	1.40	12	0.40	1184.00	11131.00	24350	20240314	-35.98	12300	20240805	26.75	24350	-35.98	20240314	12300	26.75	20240805	24350	-35.98	20240314	12300	26.75	20240805	2.48	N	079940	500	67 억	3968923	N	N	1	N	N
124	20241209	140634	55	60.00	KOSDAQ		N	N	N	Y	60	N	15590	-180	5	-1.14	781563880	50093	27.45	15680	15860	15320	20500	11040	15770	15602.26	29.32	0	3401	16623	16196	15623	15196	14623	16410	15410	68	4730	500	11350	10	1	13535684	2110	13.17	1.40	12	0.37	1184.00	11131.00	24350	20240314	-35.98	12300	20240805	26.75	24350	-35.98	20240314	12300	26.75	20240805	24350	-35.98	20240314	12300	26.75	20240805	2.48	N	079940	500	67 억	3968923	N	N	1	N	N
125	20241209	130636	55	60.00	KOSDAQ		N	N	N	Y	60	N	15580	-190	5	-1.20	719302260	46105	25.26	15680	15860	15320	20500	11040	15770	15601.39	29.32	0	3002	16623	16196	15623	15196	14623	16410	15410	68	4730	500	11350	10	1	13535684	2109	13.16	1.40	12	0.34	1184.00	11131.00	24350	20240314	-36.02	12300	20240805	26.67	24350	-36.02	20240314	12300	26.67	20240805	24350	-36.02	20240314	12300	26.67	20240805	2.48	N	079940	500	67 억	3968923	N	N	1	N	N
126	20241209	120632	55	60.00	KOSDAQ		N	N	N	Y	60	N	15720	-50	5	-0.32	645579490	41379	22.67	15680	15860	15320	20500	11040	15770	15601.62	29.32	0	1289	16623	16196	15623	15196	14623	16410	15410	68	4730	500	11350	10	1	13535684	2128	13.28	1.41	12	0.31	1184.00	11131.00	24350	20240314	-35.44	12300	20240805	27.80	24350	-35.44	20240314	12300	27.80	20240805	24350	-35.44	20240314	12300	27.80	20240805	2.48	N	079940	500	67 억	3968923	N	N	1	N	N
127	20241209	110634	55	60.00	KOSDAQ		N	N	N	Y	60	N	15750	-20	5	-0.13	569902320	36521	20.01	15680	15860	15320	20500	11040	15770	15604.78	29.32	0	296	16623	16196	15623	15196	14623	16410	15410	68	4730	500	11350	10	1	13535684	2132	13.30	1.41	12	0.27	1184.00	11131.00	24350	20240314	-35.32	12300	20240805	28.05	24350	-35.32	20240314	12300	28.05	20240805	24350	-35.32	20240314	12300	28.05	20240805	2.48	N	079940	500	67 억	3968923	N	N	1	N	N
128	20241209	100632	55	60.00	KOSDAQ		N	N	N	Y	60	N	15780	10	2	0.06	432099020	27773	15.22	15680	15860	15320	20500	11040	15770	15558.24	29.32	0	45	16623	16196	15623	15196	14623	16410	15410	68	4730	500	11350	10	1	13535684	2136	13.33	1.42	12	0.21	1184.00	11131.00	24350	20240314	-35.20	12300	20240805	28.29	24350	-35.20	20240314	12300	28.29	20240805	24350	-35.20	20240314	12300	28.29	20240805	2.48	N	079940	500	67 억	3968923	N	N	1	N	N
129	20241209	090629	55	60.00	KOSDAQ		N	N	N	Y	60	N	15500	-270	5	-1.71	117849690	7576	4.15	15680	15680	15320	20500	11040	15770	15555.66	29.32	0	1470	16623	16196	15623	15196	14623	16410	15410	68	4730	500	11350	10	1	13535684	2098	13.09	1.39	12	0.06	1184.00	11131.00	24350	20240314	-36.34	12300	20240805	26.02	24350	-36.34	20240314	12300	26.02	20240805	24350	-36.34	20240314	12300	26.02	20240805	2.48	N	079940	500	67 억	3968923	N	N	1	N	N
130	20241206	160627	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15770	570	2	3.75	2824015590	181797	74.91	15290	16050	15050	19760	10640	15200	15533.81	29.14	0	22875	16520	15860	14840	14180	13160	16190	14510	68	4560	500	10940	10	1	13535684	2135	13.32	1.42	12	1.34	1184.00	11131.00	24350	20240314	-35.24	12300	20240805	28.21	24350	-35.24	20240314	12300	28.21	20240805	24350	-35.24	20240314	12300	28.21	20240805	2.49	N	079940	500	67 억	3944277	N	N	1	N	N
131	20241206	150631	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15800	600	2	3.95	2722973640	175391	72.27	15290	16050	15050	19760	10640	15200	15525.16	29.14	0	22941	16520	15860	14840	14180	13160	16190	14510	68	4560	500	10940	10	1	13535684	2139	13.34	1.42	12	1.30	1184.00	11131.00	24350	20240314	-35.11	12300	20240805	28.46	24350	-35.11	20240314	12300	28.46	20240805	24350	-35.11	20240314	12300	28.46	20240805	2.49	N	079940	500	67 억	3944277	N	N	0	N	N
132	20241206	140629	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15730	530	2	3.49	2207134530	142853	58.86	15290	15890	15050	19760	10640	15200	15450.39	29.14	0	18635	16520	15860	14840	14180	13160	16190	14510	68	4560	500	10940	10	1	13535684	2129	13.29	1.41	12	1.06	1184.00	11131.00	24350	20240314	-35.40	12300	20240805	27.89	24350	-35.40	20240314	12300	27.89	20240805	24350	-35.40	20240314	12300	27.89	20240805	2.49	N	079940	500	67 억	3944277	N	N	0	N	N
133	20241206	130629	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15220	20	2	0.13	1899480910	123174	50.75	15290	15690	15050	19760	10640	15200	15421.12	29.14	0	11385	16520	15860	14840	14180	13160	16190	14510	68	4560	500	10940	10	1	13535684	2060	12.85	1.37	12	0.91	1184.00	11131.00	24350	20240314	-37.49	12300	20240805	23.74	24350	-37.49	20240314	12300	23.74	20240805	24350	-37.49	20240314	12300	23.74	20240805	2.49	N	079940	500	67 억	3944277	N	N	0	N	N
134	20241206	120626	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15150	-50	5	-0.33	1837838040	119129	49.09	15290	15690	15050	19760	10640	15200	15427.29	29.14	0	11879	16520	15860	14840	14180	13160	16190	14510	68	4560	500	10940	10	1	13535684	2051	12.80	1.36	12	0.88	1184.00	11131.00	24350	20240314	-37.78	12300	20240805	23.17	24350	-37.78	20240314	12300	23.17	20240805	24350	-37.78	20240314	12300	23.17	20240805	2.49	N	079940	500	67 억	3944277	N	N	0	N	N
135	20241206	110628	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15280	80	2	0.53	1647946460	106620	43.93	15290	15690	15050	19760	10640	15200	15456.26	29.14	0	19857	16520	15860	14840	14180	13160	16190	14510	68	4560	500	10940	10	1	13535684	2068	12.91	1.37	12	0.79	1184.00	11131.00	24350	20240314	-37.25	12300	20240805	24.23	24350	-37.25	20240314	12300	24.23	20240805	24350	-37.25	20240314	12300	24.23	20240805	2.49	N	079940	500	67 억	3944277	N	N	0	N	N
136	20241206	100624	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15680	480	2	3.16	1177387730	75908	31.28	15290	15690	15260	19760	10640	15200	15510.72	29.14	0	9490	16520	15860	14840	14180	13160	16190	14510	68	4560	500	10940	10	1	13535684	2122	13.24	1.41	12	0.56	1184.00	11131.00	24350	20240314	-35.61	12300	20240805	27.48	24350	-35.61	20240314	12300	27.48	20240805	24350	-35.61	20240314	12300	27.48	20240805	2.49	N	079940	500	67 억	3944277	N	N	0	N	N
137	20241206	090628	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15540	340	2	2.24	210979900	13639	5.62	15290	15580	15260	19760	10640	15200	15468.87	29.14	0	-906	16520	15860	14840	14180	13160	16190	14510	68	4560	500	10940	10	1	13535684	2103	13.12	1.40	12	0.10	1184.00	11131.00	24350	20240314	-36.18	12300	20240805	26.34	24350	-36.18	20240314	12300	26.34	20240805	24350	-36.18	20240314	12300	26.34	20240805	2.49	N	079940	500	67 억	3944277	N	N	0	N	N
138	20241205	160618	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15200	1200	2	8.57	3641894430	242004	869.42	14000	15500	13820	18200	9800	14000	15048.87	28.72	0	55534	14313	14156	13853	13696	13393	14235	13775	68	4200	500	10080	10	1	13535684	2057	12.84	1.37	12	1.79	1184.00	11131.00	24350	20240314	-37.58	12300	20240805	23.58	24350	-37.58	20240314	12300	23.58	20240805	24350	-37.58	20240314	12300	23.58	20240805	2.45	N	079940	500	67 억	3887408	N	N	1	N	N
139	20241205	150621	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15110	1110	2	7.93	3499805850	232608	835.67	14000	15500	13820	18200	9800	14000	15045.94	28.72	0	53980	14313	14156	13853	13696	13393	14235	13775	68	4200	500	10080	10	1	13535684	2045	12.76	1.36	12	1.72	1184.00	11131.00	24350	20240314	-37.95	12300	20240805	22.85	24350	-37.95	20240314	12300	22.85	20240805	24350	-37.95	20240314	12300	22.85	20240805	2.45	N	079940	500	67 억	3887408	N	N	1	N	N
140	20241205	140613	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15250	1250	2	8.93	3021685590	201354	723.38	14000	15450	13820	18200	9800	14000	15006.83	28.72	0	48018	14313	14156	13853	13696	13393	14235	13775	68	4200	500	10080	10	1	13535684	2064	12.88	1.37	12	1.49	1184.00	11131.00	24350	20240314	-37.37	12300	20240805	23.98	24350	-37.37	20240314	12300	23.98	20240805	24350	-37.37	20240314	12300	23.98	20240805	2.45	N	079940	500	67 억	3887408	N	N	1	N	N
141	20241205	130618	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14990	990	2	7.07	2556270640	170635	613.02	14000	15450	13820	18200	9800	14000	14980.93	28.72	0	41180	14313	14156	13853	13696	13393	14235	13775	68	4200	500	10080	10	1	13535684	2029	12.66	1.35	12	1.26	1184.00	11131.00	24350	20240314	-38.44	12300	20240805	21.87	24350	-38.44	20240314	12300	21.87	20240805	24350	-38.44	20240314	12300	21.87	20240805	2.45	N	079940	500	67 억	3887408	N	N	1	N	N
142	20241205	120619	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15360	1360	2	9.71	1802026590	121310	435.82	14000	15390	13820	18200	9800	14000	14854.72	28.72	0	28673	14313	14156	13853	13696	13393	14235	13775	68	4200	500	10080	10	1	13535684	2079	12.97	1.38	12	0.90	1184.00	11131.00	24350	20240314	-36.92	12300	20240805	24.88	24350	-36.92	20240314	12300	24.88	20240805	24350	-36.92	20240314	12300	24.88	20240805	2.45	N	079940	500	67 억	3887408	N	N	1	N	N
143	20241205	110618	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14740	740	2	5.29	634926370	44065	158.31	14000	14790	13820	18200	9800	14000	14408.86	28.72	0	7654	14313	14156	13853	13696	13393	14235	13775	68	4200	500	10080	10	1	13535684	1995	12.45	1.32	12	0.33	1184.00	11131.00	24350	20240314	-39.47	12300	20240805	19.84	24350	-39.47	20240314	12300	19.84	20240805	24350	-39.47	20240314	12300	19.84	20240805	2.45	N	079940	500	67 억	3887408	N	N	1	N	N
144	20241205	100615	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14200	200	2	1.43	175391940	12449	44.72	14000	14450	13820	18200	9800	14000	14088.84	28.72	0	247	14313	14156	13853	13696	13393	14235	13775	68	4200	500	10080	10	1	13535684	1922	11.99	1.28	12	0.09	1184.00	11131.00	24350	20240314	-41.68	12300	20240805	15.45	24350	-41.68	20240314	12300	15.45	20240805	24350	-41.68	20240314	12300	15.45	20240805	2.45	N	079940	500	67 억	3887408	N	N	1	N	N
145	20241205	090619	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14000	0	3	0.00	6721440	482	1.73	14000	14000	13900	18200	9800	14000	13944.90	28.72	0	64	14313	14156	13853	13696	13393	14235	13775	68	4200	500	10080	10	1	13535684	1895	11.82	1.26	12	0.00	1184.00	11131.00	24350	20240314	-42.51	12300	20240805	13.82	24350	-42.51	20240314	12300	13.82	20240805	24350	-42.51	20240314	12300	13.82	20240805	2.45	N	079940	500	67 억	3887408	N	N	1	N	N
146	20241204	160608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14000	120	2	0.86	382873470	27811	45.28	13680	14010	13550	18040	9720	13880	13766.97	28.68	0	2204	14520	14200	13980	13660	13440	14090	13550	68	4160	500	9990	10	1	13535684	1895	11.82	1.26	12	0.21	1184.00	11131.00	24350	20240314	-42.51	12300	20240805	13.82	24350	-42.51	20240314	12300	13.82	20240805	24350	-42.51	20240314	12300	13.82	20240805	2.36	N	079940	500	67 억	3881952	N	N	1	N	N
147	20241204	150609	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14000	120	2	0.86	368946150	26816	43.66	13680	14000	13550	18040	9720	13880	13758.43	28.68	0	1832	14520	14200	13980	13660	13440	14090	13550	68	4160	500	9990	10	1	13535684	1895	11.82	1.26	12	0.20	1184.00	11131.00	24350	20240314	-42.51	12300	20240805	13.82	24350	-42.51	20240314	12300	13.82	20240805	24350	-42.51	20240314	12300	13.82	20240805	2.36	N	079940	500	67 억	3881952	N	N	0	N	N
148	20241204	140608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13900	20	2	0.14	338904740	24663	40.16	13680	13930	13550	18040	9720	13880	13741.42	28.68	0	1199	14520	14200	13980	13660	13440	14090	13550	68	4160	500	9990	10	1	13535684	1881	11.74	1.25	12	0.18	1184.00	11131.00	24350	20240314	-42.92	12300	20240805	13.01	24350	-42.92	20240314	12300	13.01	20240805	24350	-42.92	20240314	12300	13.01	20240805	2.36	N	079940	500	67 억	3881952	N	N	0	N	N
149	20241204	130605	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13810	-70	5	-0.50	283623050	20673	33.66	13680	13900	13550	18040	9720	13880	13719.49	28.68	0	692	14520	14200	13980	13660	13440	14090	13550	68	4160	500	9990	10	1	13535684	1869	11.66	1.24	12	0.15	1184.00	11131.00	24350	20240314	-43.29	12300	20240805	12.28	24350	-43.29	20240314	12300	12.28	20240805	24350	-43.29	20240314	12300	12.28	20240805	2.36	N	079940	500	67 억	3881952	N	N	0	N	N
150	20241204	120604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13740	-140	5	-1.01	267043350	19470	31.70	13680	13900	13550	18040	9720	13880	13715.63	28.68	0	412	14520	14200	13980	13660	13440	14090	13550	68	4160	500	9990	10	1	13535684	1860	11.60	1.23	12	0.14	1184.00	11131.00	24350	20240314	-43.57	12300	20240805	11.71	24350	-43.57	20240314	12300	11.71	20240805	24350	-43.57	20240314	12300	11.71	20240805	2.36	N	079940	500	67 억	3881952	N	N	0	N	N
151	20241204	110556	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13700	-180	5	-1.30	208223650	15178	24.71	13680	13900	13550	18040	9720	13880	13718.78	28.68	0	1952	14520	14200	13980	13660	13440	14090	13550	68	4160	500	9990	10	1	13535684	1854	11.57	1.23	12	0.11	1184.00	11131.00	24350	20240314	-43.74	12300	20240805	11.38	24350	-43.74	20240314	12300	11.38	20240805	24350	-43.74	20240314	12300	11.38	20240805	2.36	N	079940	500	67 억	3881952	N	N	0	N	N
152	20241204	100601	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13690	-190	5	-1.37	170647380	12439	20.25	13680	13900	13550	18040	9720	13880	13718.74	28.68	0	2199	14520	14200	13980	13660	13440	14090	13550	68	4160	500	9990	10	1	13535684	1853	11.56	1.23	12	0.09	1184.00	11131.00	24350	20240314	-43.78	12300	20240805	11.30	24350	-43.78	20240314	12300	11.30	20240805	24350	-43.78	20240314	12300	11.30	20240805	2.36	N	079940	500	67 억	3881952	N	N	0	N	N
153	20241204	090609	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13760	-120	5	-0.86	22665630	1658	2.70	13680	13780	13550	18040	9720	13880	13670.46	28.68	0	196	14520	14200	13980	13660	13440	14090	13550	68	4160	500	9990	10	1	13535684	1863	11.62	1.24	12	0.01	1184.00	11131.00	24350	20240314	-43.49	12300	20240805	11.87	24350	-43.49	20240314	12300	11.87	20240805	24350	-43.49	20240314	12300	11.87	20240805	2.36	N	079940	500	67 억	3881952	N	N	0	N	N
154	20241203	160634	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13880	-20	5	-0.14	861614790	61316	49.72	13950	14300	13760	18070	9730	13900	14052.16	28.55	0	12118	15220	14560	13930	13270	12640	14245	12955	68	4170	500	10000	10	1	13535684	1879	11.72	1.25	12	0.45	1184.00	11131.00	24350	20240314	-43.00	12300	20240805	12.85	24350	-43.00	20240314	12300	12.85	20240805	24350	-43.00	20240314	12300	12.85	20240805	2.38	N	079940	500	67 억	3864579	N	N	0	N	N
155	20241203	150657	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13930	30	2	0.22	822018970	58468	47.41	13950	14300	13760	18070	9730	13900	14059.41	28.55	0	11694	15220	14560	13930	13270	12640	14245	12955	68	4170	500	10000	10	1	13535684	1886	11.77	1.25	12	0.43	1184.00	11131.00	24350	20240314	-42.79	12300	20240805	13.25	24350	-42.79	20240314	12300	13.25	20240805	24350	-42.79	20240314	12300	13.25	20240805	2.38	N	079940	500	67 억	3864579	N	N	0	N	N
156	20241203	140643	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13920	20	2	0.14	760027240	54024	43.81	13950	14300	13760	18070	9730	13900	14068.45	28.55	0	12646	15220	14560	13930	13270	12640	14245	12955	68	4170	500	10000	10	1	13535684	1884	11.76	1.25	12	0.40	1184.00	11131.00	24350	20240314	-42.83	12300	20240805	13.17	24350	-42.83	20240314	12300	13.17	20240805	24350	-42.83	20240314	12300	13.17	20240805	2.38	N	079940	500	67 억	3864579	N	N	0	N	N
157	20241203	130645	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13990	90	2	0.65	676500800	48038	38.95	13950	14300	13760	18070	9730	13900	14082.77	28.55	0	11556	15220	14560	13930	13270	12640	14245	12955	68	4170	500	10000	10	1	13535684	1894	11.82	1.26	12	0.35	1184.00	11131.00	24350	20240314	-42.55	12300	20240805	13.74	24350	-42.55	20240314	12300	13.74	20240805	24350	-42.55	20240314	12300	13.74	20240805	2.38	N	079940	500	67 억	3864579	N	N	0	N	N
158	20241203	120656	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14070	170	2	1.22	602746720	42777	34.69	13950	14300	13760	18070	9730	13900	14090.62	28.55	0	10447	15220	14560	13930	13270	12640	14245	12955	68	4170	500	10000	10	1	13535684	1904	11.88	1.26	12	0.32	1184.00	11131.00	24350	20240314	-42.22	12300	20240805	14.39	24350	-42.22	20240314	12300	14.39	20240805	24350	-42.22	20240314	12300	14.39	20240805	2.38	N	079940	500	67 억	3864579	N	N	0	N	N
159	20241203	110639	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14190	290	2	2.09	527563320	37450	30.37	13950	14300	13760	18070	9730	13900	14087.34	28.55	0	9552	15220	14560	13930	13270	12640	14245	12955	68	4170	500	10000	10	1	13535684	1921	11.98	1.27	12	0.28	1184.00	11131.00	24350	20240314	-41.72	12300	20240805	15.37	24350	-41.72	20240314	12300	15.37	20240805	24350	-41.72	20240314	12300	15.37	20240805	2.38	N	079940	500	67 억	3864579	N	N	0	N	N
160	20241203	100628	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14200	300	2	2.16	475074130	33750	27.37	13950	14300	13760	18070	9730	13900	14076.48	28.55	0	8426	15220	14560	13930	13270	12640	14245	12955	68	4170	500	10000	10	1	13535684	1922	11.99	1.28	12	0.25	1184.00	11131.00	24350	20240314	-41.68	12300	20240805	15.45	24350	-41.68	20240314	12300	15.45	20240805	24350	-41.68	20240314	12300	15.45	20240805	2.38	N	079940	500	67 억	3864579	N	N	0	N	N
161	20241203	090624	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13900	0	3	0.00	95868520	6912	5.60	13950	13970	13760	18070	9730	13900	13869.69	28.55	0	3182	15220	14560	13930	13270	12640	14245	12955	68	4170	500	10000	10	1	13535684	1881	11.74	1.25	12	0.05	1184.00	11131.00	24350	20240314	-42.92	12300	20240805	13.01	24350	-42.92	20240314	12300	13.01	20240805	24350	-42.92	20240314	12300	13.01	20240805	2.38	N	079940	500	67 억	3864579	N	N	0	N	N
162	20241202	160611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13900	-510	5	-3.54	1716191550	123188	317.92	14590	14590	13300	18730	10090	14410	13931.54	28.54	0	11059	14883	14646	14233	13996	13583	14765	14115	68	4320	500	10370	10	1	13535684	1881	11.74	1.25	12	0.91	1184.00	11131.00	24350	20240314	-42.92	12300	20240805	13.01	24350	-42.92	20240314	12300	13.01	20240805	24350	-42.92	20240314	12300	13.01	20240805	2.38	N	079940	500	67 억	3862691	N	N	0	N	N
163	20241202	150655	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13950	-460	5	-3.19	1690272130	121325	313.11	14590	14590	13300	18730	10090	14410	13931.77	28.54	0	11334	14883	14646	14233	13996	13583	14765	14115	68	4320	500	10370	10	1	13535684	1888	11.78	1.25	12	0.90	1184.00	11131.00	24350	20240314	-42.71	12300	20240805	13.41	24350	-42.71	20240314	12300	13.41	20240805	24350	-42.71	20240314	12300	13.41	20240805	2.38	N	079940	500	67 억	3862691	N	N	0	N	N
164	20241202	140638	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13860	-550	5	-3.82	1604202990	115125	297.11	14590	14590	13300	18730	10090	14410	13934.45	28.54	0	12731	14883	14646	14233	13996	13583	14765	14115	68	4320	500	10370	10	1	13535684	1876	11.71	1.25	12	0.85	1184.00	11131.00	24350	20240314	-43.08	12300	20240805	12.68	24350	-43.08	20240314	12300	12.68	20240805	24350	-43.08	20240314	12300	12.68	20240805	2.38	N	079940	500	67 억	3862691	N	N	0	N	N
165	20241202	130624	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14000	-410	5	-2.85	1066589410	76131	196.48	14590	14590	13300	18730	10090	14410	14009.92	28.54	0	12565	14883	14646	14233	13996	13583	14765	14115	68	4320	500	10370	10	1	13535684	1895	11.82	1.26	12	0.56	1184.00	11131.00	24350	20240314	-42.51	12300	20240805	13.82	24350	-42.51	20240314	12300	13.82	20240805	24350	-42.51	20240314	12300	13.82	20240805	2.38	N	079940	500	67 억	3862691	N	N	0	N	N
166	20241202	120640	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14030	-380	5	-2.64	1003292450	71617	184.83	14590	14590	13300	18730	10090	14410	14009.14	28.54	0	13516	14883	14646	14233	13996	13583	14765	14115	68	4320	500	10370	10	1	13535684	1899	11.85	1.26	12	0.53	1184.00	11131.00	24350	20240314	-42.38	12300	20240805	14.07	24350	-42.38	20240314	12300	14.07	20240805	24350	-42.38	20240314	12300	14.07	20240805	2.38	N	079940	500	67 억	3862691	N	N	0	N	N
167	20241202	110606	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13920	-490	5	-3.40	911629220	65068	167.93	14590	14590	13300	18730	10090	14410	14010.41	28.54	0	12087	14883	14646	14233	13996	13583	14765	14115	68	4320	500	10370	10	1	13535684	1884	11.76	1.25	12	0.48	1184.00	11131.00	24350	20240314	-42.83	12300	20240805	13.17	24350	-42.83	20240314	12300	13.17	20240805	24350	-42.83	20240314	12300	13.17	20240805	2.38	N	079940	500	67 억	3862691	N	N	0	N	N
168	20241202	100610	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14350	-60	5	-0.42	177472970	12337	31.84	14590	14590	14150	18730	10090	14410	14385.42	28.54	0	1098	14883	14646	14233	13996	13583	14765	14115	68	4320	500	10370	10	1	13535684	1942	12.12	1.29	12	0.09	1184.00	11131.00	24350	20240314	-41.07	12300	20240805	16.67	24350	-41.07	20240314	12300	16.67	20240805	24350	-41.07	20240314	12300	16.67	20240805	2.38	N	079940	500	67 억	3862691	N	N	0	N	N
169	20241202	090607	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14480	70	2	0.49	31915700	2204	5.69	14590	14590	14150	18730	10090	14410	14480.81	28.54	0	-753	14883	14646	14233	13996	13583	14765	14115	68	4320	500	10370	10	1	13535684	1960	12.23	1.30	12	0.02	1184.00	11131.00	24350	20240314	-40.53	12300	20240805	17.72	24350	-40.53	20240314	12300	17.72	20240805	24350	-40.53	20240314	12300	17.72	20240805	2.38	N	079940	500	67 억	3862691	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History