KissMeData/094480/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

72 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	160757	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7620	10	2	0.13	2420681670	318313	24.11	7540	7670	7450	9890	5330	7610	7604.87	1.51	-23066	-23580	8430	8020	7640	7230	6850	8225	7435	196	2280	500	4710	10	1	39229838	2989	-7620.00	2.63	12	0.81	-1.00	2897.00	12960	20231220	-41.20	5480	20240708	39.05	12350	-38.30	20240103	5480	39.05	20240708	12350	-38.30	20240103	5480	39.05	20240708	6.46	N	094480	500	196 억	592735	N	N	23	N	N
3	20241231	150751	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7620	10	2	0.13	2420681670	318313	24.11	7540	7670	7450	9890	5330	7610	7604.87	1.51	-23066	-23580	8430	8020	7640	7230	6850	8225	7435	196	2280	500	4710	10	1	39229838	2989	-7620.00	2.63	12	0.81	-1.00	2897.00	12960	20231220	-41.20	5480	20240708	39.05	12350	-38.30	20240103	5480	39.05	20240708	12350	-38.30	20240103	5480	39.05	20240708	6.46	N	094480	500	196 억	592735	N	N	23	N	N
4	20241231	140756	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7620	10	2	0.13	2420681670	318313	24.11	7540	7670	7450	9890	5330	7610	7604.87	1.51	-23066	-23580	8430	8020	7640	7230	6850	8225	7435	196	2280	500	4710	10	1	39229838	2989	-7620.00	2.63	12	0.81	-1.00	2897.00	12960	20231220	-41.20	5480	20240708	39.05	12350	-38.30	20240103	5480	39.05	20240708	12350	-38.30	20240103	5480	39.05	20240708	6.46	N	094480	500	196 억	592735	N	N	23	N	N
5	20241231	130757	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7620	10	2	0.13	2420681670	318313	24.11	7540	7670	7450	9890	5330	7610	7604.87	1.51	-23066	-23580	8430	8020	7640	7230	6850	8225	7435	196	2280	500	4710	10	1	39229838	2989	-7620.00	2.63	12	0.81	-1.00	2897.00	12960	20231220	-41.20	5480	20240708	39.05	12350	-38.30	20240103	5480	39.05	20240708	12350	-38.30	20240103	5480	39.05	20240708	6.46	N	094480	500	196 억	592735	N	N	23	N	N
6	20241231	120757	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7620	10	2	0.13	2420681670	318313	24.11	7540	7670	7450	9890	5330	7610	7604.87	1.51	-23066	-23580	8430	8020	7640	7230	6850	8225	7435	196	2280	500	4710	10	1	39229838	2989	-7620.00	2.63	12	0.81	-1.00	2897.00	12960	20231220	-41.20	5480	20240708	39.05	12350	-38.30	20240103	5480	39.05	20240708	12350	-38.30	20240103	5480	39.05	20240708	6.46	N	094480	500	196 억	592735	N	N	23	N	N
7	20241231	110756	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7620	10	2	0.13	2420681670	318313	24.11	7540	7670	7450	9890	5330	7610	7604.87	1.51	-23066	-23580	8430	8020	7640	7230	6850	8225	7435	196	2280	500	4710	10	1	39229838	2989	-7620.00	2.63	12	0.81	-1.00	2897.00	12960	20231220	-41.20	5480	20240708	39.05	12350	-38.30	20240103	5480	39.05	20240708	12350	-38.30	20240103	5480	39.05	20240708	6.46	N	094480	500	196 억	592735	N	N	23	N	N
8	20241231	100750	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7620	10	2	0.13	2420681670	318313	24.11	7540	7670	7450	9890	5330	7610	7604.87	1.51	-23066	-23580	8430	8020	7640	7230	6850	8225	7435	196	2280	500	4710	10	1	39229838	2989	-7620.00	2.63	12	0.81	-1.00	2897.00	12960	20231220	-41.20	5480	20240708	39.05	12350	-38.30	20240103	5480	39.05	20240708	12350	-38.30	20240103	5480	39.05	20240708	6.46	N	094480	500	196 억	592735	N	N	23	N	N
9	20241231	090759	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7620	10	2	0.13	2420681670	318313	24.11	7540	7670	7450	9890	5330	7610	7604.87	1.51	-23066	-23580	8430	8020	7640	7230	6850	8225	7435	196	2280	500	4710	10	1	39229838	2989	-7620.00	2.63	12	0.81	-1.00	2897.00	12960	20231220	-41.20	5480	20240708	39.05	12350	-38.30	20240103	5480	39.05	20240708	12350	-38.30	20240103	5480	39.05	20240708	6.46	N	094480	500	196 억	592735	N	N	23	N	N
10	20241230	160753	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7620	10	2	0.13	2375078910	312308	23.65	7540	7670	7450	9890	5330	7610	7604.87	1.57	0	-23580	8430	8020	7640	7230	6850	8225	7435	196	2280	500	4710	10	1	39229838	2989	-7620.00	2.63	12	0.80	-1.00	2897.00	12960	20231220	-41.20	5480	20240708	39.05	12350	-38.30	20240103	5480	39.05	20240708	12350	-38.30	20240103	5480	39.05	20240708	6.46	N	094480	500	196 억	615801	N	N	23	N	N
11	20241230	150756	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7610	0	3	0.00	2191929350	288224	21.83	7540	7670	7450	9890	5330	7610	7604.95	1.57	0	-13221	8430	8020	7640	7230	6850	8225	7435	196	2280	500	4710	10	1	39229838	2985	-7610.00	2.63	12	0.73	-1.00	2897.00	12960	20231220	-41.28	5480	20240708	38.87	12350	-38.38	20240103	5480	38.87	20240708	12350	-38.38	20240103	5480	38.87	20240708	6.46	N	094480	500	196 억	615801	N	N	6	N	N
12	20241230	140755	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7670	60	2	0.79	1853204120	243756	18.46	7540	7670	7450	9890	5330	7610	7602.70	1.57	0	-8325	8430	8020	7640	7230	6850	8225	7435	196	2280	500	4710	10	1	39229838	3009	-7670.00	2.65	12	0.62	-1.00	2897.00	12960	20231220	-40.82	5480	20240708	39.96	12350	-37.89	20240103	5480	39.96	20240708	12350	-37.89	20240103	5480	39.96	20240708	6.46	N	094480	500	196 억	615801	N	N	6	N	N
13	20241230	130755	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7630	20	2	0.26	1598173270	210387	15.93	7540	7670	7450	9890	5330	7610	7596.34	1.57	0	-20620	8430	8020	7640	7230	6850	8225	7435	196	2280	500	4710	10	1	39229838	2993	-7630.00	2.63	12	0.54	-1.00	2897.00	12960	20231220	-41.13	5480	20240708	39.23	12350	-38.22	20240103	5480	39.23	20240708	12350	-38.22	20240103	5480	39.23	20240708	6.46	N	094480	500	196 억	615801	N	N	6	N	N
14	20241230	120753	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7630	20	2	0.26	1490793500	196300	14.87	7540	7670	7450	9890	5330	7610	7594.45	1.57	0	-25071	8430	8020	7640	7230	6850	8225	7435	196	2280	500	4710	10	1	39229838	2993	-7630.00	2.63	12	0.50	-1.00	2897.00	12960	20231220	-41.13	5480	20240708	39.23	12350	-38.22	20240103	5480	39.23	20240708	12350	-38.22	20240103	5480	39.23	20240708	6.46	N	094480	500	196 억	615801	N	N	6	N	N
15	20241230	110754	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7640	30	2	0.39	1284199190	169170	12.81	7540	7670	7450	9890	5330	7610	7591.16	1.57	0	-21906	8430	8020	7640	7230	6850	8225	7435	196	2280	500	4710	10	1	39229838	2997	-7640.00	2.64	12	0.43	-1.00	2897.00	12960	20231220	-41.05	5480	20240708	39.42	12350	-38.14	20240103	5480	39.42	20240708	12350	-38.14	20240103	5480	39.42	20240708	6.46	N	094480	500	196 억	615801	N	N	6	N	N
16	20241230	100754	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7650	40	2	0.53	889731300	117492	8.90	7540	7660	7450	9890	5330	7610	7572.64	1.57	0	-11660	8430	8020	7640	7230	6850	8225	7435	196	2280	500	4710	10	1	39229838	3001	-7650.00	2.64	12	0.30	-1.00	2897.00	12960	20231220	-40.97	5480	20240708	39.60	12350	-38.06	20240103	5480	39.60	20240708	12350	-38.06	20240103	5480	39.60	20240708	6.46	N	094480	500	196 억	615801	N	N	6	N	N
17	20241230	090756	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7500	-110	5	-1.45	202251560	26980	2.04	7540	7600	7450	9890	5330	7610	7495.63	1.57	0	-4062	8430	8020	7640	7230	6850	8225	7435	196	2280	500	4710	10	1	39229838	2942	-7500.00	2.59	12	0.07	-1.00	2897.00	12960	20231220	-42.13	5480	20240708	36.86	12350	-39.27	20240103	5480	36.86	20240708	12350	-39.27	20240103	5480	36.86	20240708	6.46	N	094480	500	196 억	615801	N	N	6	N	N
18	20241227	160751	55	40.00	KOSDAQ		N	N	N	Y	40	N	7610	180	2	2.42	9995969840	1305419	367.41	7340	8050	7260	9650	5210	7430	7657.31	2.00	0	-168960	7976	7702	7556	7282	7136	7630	7210	196	2220	500	4600	10	1	39229838	2985	-7610.00	2.63	12	3.33	-1.00	2897.00	12960	20231220	-41.28	5480	20240708	38.87	12350	-38.38	20240103	5480	38.87	20240708	12350	-38.38	20240103	5480	38.87	20240708	6.48	N	094480	500	196 억	785284	N	N	6	N	N
19	20241227	150750	55	40.00	KOSDAQ		N	N	N	Y	40	N	7590	160	2	2.15	9603190240	1253802	352.89	7340	8050	7260	9650	5210	7430	7659.26	2.00	0	-174938	7976	7702	7556	7282	7136	7630	7210	196	2220	500	4600	10	1	39229838	2978	-7590.00	2.62	12	3.20	-1.00	2897.00	12960	20231220	-41.44	5480	20240708	38.50	12350	-38.54	20240103	5480	38.50	20240708	12350	-38.54	20240103	5480	38.50	20240708	6.48	N	094480	500	196 억	785284	N	N	58	N	N
20	20241227	140753	55	40.00	KOSDAQ		N	N	N	Y	40	N	7560	130	2	1.75	8903295080	1161532	326.92	7340	8050	7260	9650	5210	7430	7665.13	2.00	0	-180496	7976	7702	7556	7282	7136	7630	7210	196	2220	500	4600	10	1	39229838	2966	-7560.00	2.61	12	2.96	-1.00	2897.00	12960	20231220	-41.67	5480	20240708	37.96	12350	-38.79	20240103	5480	37.96	20240708	12350	-38.79	20240103	5480	37.96	20240708	6.48	N	094480	500	196 억	785284	N	N	58	N	N
21	20241227	130752	55	40.00	KOSDAQ		N	N	N	Y	40	N	7500	70	2	0.94	7587057720	988438	278.20	7340	8050	7260	9650	5210	7430	7675.81	2.00	0	-150465	7976	7702	7556	7282	7136	7630	7210	196	2220	500	4600	10	1	39229838	2942	-7500.00	2.59	12	2.52	-1.00	2897.00	12960	20231220	-42.13	5480	20240708	36.86	12350	-39.27	20240103	5480	36.86	20240708	12350	-39.27	20240103	5480	36.86	20240708	6.48	N	094480	500	196 억	785284	N	N	58	N	N
22	20241227	120753	55	40.00	KOSDAQ		N	N	N	Y	40	N	7430	0	3	0.00	7218714440	939106	264.31	7340	8050	7260	9650	5210	7430	7686.79	2.00	0	-140657	7976	7702	7556	7282	7136	7630	7210	196	2220	500	4600	10	1	39229838	2915	-7430.00	2.56	12	2.39	-1.00	2897.00	12960	20231220	-42.67	5480	20240708	35.58	12350	-39.84	20240103	5480	35.58	20240708	12350	-39.84	20240103	5480	35.58	20240708	6.48	N	094480	500	196 억	785284	N	N	58	N	N
23	20241227	110751	55	40.00	KOSDAQ		N	N	N	Y	40	N	7590	160	2	2.15	6767590150	879148	247.44	7340	8050	7260	9650	5210	7430	7697.90	2.00	0	-134418	7976	7702	7556	7282	7136	7630	7210	196	2220	500	4600	10	1	39229838	2978	-7590.00	2.62	12	2.24	-1.00	2897.00	12960	20231220	-41.44	5480	20240708	38.50	12350	-38.54	20240103	5480	38.50	20240708	12350	-38.54	20240103	5480	38.50	20240708	6.48	N	094480	500	196 억	785284	N	N	58	N	N
24	20241227	100749	55	40.00	KOSDAQ		N	N	N	Y	40	N	7590	160	2	2.15	1665148860	222203	62.54	7340	7660	7260	9650	5210	7430	7493.82	2.00	0	-20380	7976	7702	7556	7282	7136	7630	7210	196	2220	500	4600	10	1	39229838	2978	-7590.00	2.62	12	0.57	-1.00	2897.00	12960	20231220	-41.44	5480	20240708	38.50	12350	-38.54	20240103	5480	38.50	20240708	12350	-38.54	20240103	5480	38.50	20240708	6.48	N	094480	500	196 억	785284	N	N	58	N	N
25	20241227	090754	55	40.00	KOSDAQ		N	N	N	Y	40	N	7320	-110	5	-1.48	243378940	33158	9.33	7340	7420	7260	9650	5210	7430	7339.98	2.00	0	7448	7976	7702	7556	7282	7136	7630	7210	196	2220	500	4600	10	1	39229838	2872	-7320.00	2.53	12	0.08	-1.00	2897.00	12960	20231220	-43.52	5480	20240708	33.58	12350	-40.73	20240103	5480	33.58	20240708	12350	-40.73	20240103	5480	33.58	20240708	6.48	N	094480	500	196 억	785284	N	N	58	N	N
26	20241226	160747	55	40.00	KOSDAQ		N	N	N	Y	40	N	7430	-210	5	-2.75	2574147260	338516	84.43	7800	7830	7410	9930	5350	7640	7604.54	2.09	0	-34095	8053	7846	7743	7536	7433	7795	7485	196	2290	500	4730	10	1	39229838	2915	-7430.00	2.56	12	0.86	-1.00	2897.00	12960	20231220	-42.67	5480	20240708	35.58	12350	-39.84	20240103	5480	35.58	20240708	12350	-39.84	20240103	5480	35.58	20240708	6.44	N	094480	500	196 억	819428	N	N	58	N	N
27	20241226	150744	55	40.00	KOSDAQ		N	N	N	Y	40	N	7450	-190	5	-2.49	2252343660	295222	73.63	7800	7830	7430	9930	5350	7640	7629.32	2.09	0	-24257	8053	7846	7743	7536	7433	7795	7485	196	2290	500	4730	10	1	39229838	2923	-7450.00	2.57	12	0.75	-1.00	2897.00	12960	20231220	-42.52	5480	20240708	35.95	12350	-39.68	20240103	5480	35.95	20240708	12350	-39.68	20240103	5480	35.95	20240708	6.44	N	094480	500	196 억	819428	N	N	0	N	N
28	20241226	140743	55	40.00	KOSDAQ		N	N	N	Y	40	N	7540	-100	5	-1.31	1730184850	225404	56.22	7800	7830	7500	9930	5350	7640	7675.93	2.09	0	-29923	8053	7846	7743	7536	7433	7795	7485	196	2290	500	4730	10	1	39229838	2958	-7540.00	2.60	12	0.57	-1.00	2897.00	12960	20231220	-41.82	5480	20240708	37.59	12350	-38.95	20240103	5480	37.59	20240708	12350	-38.95	20240103	5480	37.59	20240708	6.44	N	094480	500	196 억	819428	N	N	0	N	N
29	20241226	130745	55	40.00	KOSDAQ		N	N	N	Y	40	N	7620	-20	5	-0.26	1311316040	170023	42.40	7800	7830	7600	9930	5350	7640	7712.58	2.09	0	-28898	8053	7846	7743	7536	7433	7795	7485	196	2290	500	4730	10	1	39229838	2989	-7620.00	2.63	12	0.43	-1.00	2897.00	12960	20231220	-41.20	5480	20240708	39.05	12350	-38.30	20240103	5480	39.05	20240708	12350	-38.30	20240103	5480	39.05	20240708	6.44	N	094480	500	196 억	819428	N	N	0	N	N
30	20241226	120742	55	40.00	KOSDAQ		N	N	N	Y	40	N	7710	70	2	0.92	1102722220	142788	35.61	7800	7830	7600	9930	5350	7640	7722.79	2.09	0	-23339	8053	7846	7743	7536	7433	7795	7485	196	2290	500	4730	10	1	39229838	3025	-7710.00	2.66	12	0.36	-1.00	2897.00	12960	20231220	-40.51	5480	20240708	40.69	12350	-37.57	20240103	5480	40.69	20240708	12350	-37.57	20240103	5480	40.69	20240708	6.44	N	094480	500	196 억	819428	N	N	0	N	N
31	20241226	110743	55	40.00	KOSDAQ		N	N	N	Y	40	N	7700	60	2	0.79	986550620	127720	31.85	7800	7830	7600	9930	5350	7640	7724.32	2.09	0	-22658	8053	7846	7743	7536	7433	7795	7485	196	2290	500	4730	10	1	39229838	3021	-7700.00	2.66	12	0.33	-1.00	2897.00	12960	20231220	-40.59	5480	20240708	40.51	12350	-37.65	20240103	5480	40.51	20240708	12350	-37.65	20240103	5480	40.51	20240708	6.44	N	094480	500	196 억	819428	N	N	0	N	N
32	20241226	100744	55	40.00	KOSDAQ		N	N	N	Y	40	N	7720	80	2	1.05	672629320	86904	21.67	7800	7830	7600	9930	5350	7640	7739.91	2.09	0	-20114	8053	7846	7743	7536	7433	7795	7485	196	2290	500	4730	10	1	39229838	3029	-7720.00	2.66	12	0.22	-1.00	2897.00	12960	20231220	-40.43	5480	20240708	40.88	12350	-37.49	20240103	5480	40.88	20240708	12350	-37.49	20240103	5480	40.88	20240708	6.44	N	094480	500	196 억	819428	N	N	0	N	N
33	20241226	090746	55	40.00	KOSDAQ		N	N	N	Y	40	N	7780	140	2	1.83	181643190	23356	5.82	7800	7810	7740	9930	5350	7640	7777.15	2.09	0	-8820	8053	7846	7743	7536	7433	7795	7485	196	2290	500	4730	10	1	39229838	3052	-7780.00	2.69	12	0.06	-1.00	2897.00	12960	20231220	-39.97	5480	20240708	41.97	12350	-37.00	20240103	5480	41.97	20240708	12350	-37.00	20240103	5480	41.97	20240708	6.44	N	094480	500	196 억	819428	N	N	0	N	N
34	20241224	160745	55	40.00	KOSDAQ		N	N	N	Y	40	N	7640	-280	5	-3.54	3041998380	392148	75.67	7850	7950	7640	10290	5550	7920	7757.43	2.25	0	-64885	8280	8100	7900	7720	7520	8190	7810	196	2370	500	4910	10	1	39229838	2997	-7640.00	2.64	12	1.00	-1.00	2897.00	12960	20231220	-41.05	5480	20240708	39.42	12350	-38.14	20240103	5480	39.42	20240708	12350	-38.14	20240103	5480	39.42	20240708	6.55	N	094480	500	196 억	883476	N	N	17	N	N
35	20241224	150744	55	40.00	KOSDAQ		N	N	N	Y	40	N	7720	-200	5	-2.53	2328410060	299164	57.73	7850	7950	7650	10290	5550	7920	7782.85	2.25	0	-42419	8280	8100	7900	7720	7520	8190	7810	196	2370	500	4910	10	1	39229838	3029	-7720.00	2.66	12	0.76	-1.00	2897.00	12960	20231220	-40.43	5480	20240708	40.88	12350	-37.49	20240103	5480	40.88	20240708	12350	-37.49	20240103	5480	40.88	20240708	6.55	N	094480	500	196 억	883476	N	N	17	N	N
36	20241224	140742	55	40.00	KOSDAQ		N	N	N	Y	40	N	7750	-170	5	-2.15	2096132780	269112	51.93	7850	7950	7650	10290	5550	7920	7788.85	2.25	0	-45312	8280	8100	7900	7720	7520	8190	7810	196	2370	500	4910	10	1	39229838	3040	-7750.00	2.68	12	0.69	-1.00	2897.00	12960	20231220	-40.20	5480	20240708	41.42	12350	-37.25	20240103	5480	41.42	20240708	12350	-37.25	20240103	5480	41.42	20240708	6.55	N	094480	500	196 억	883476	N	N	17	N	N
37	20241224	130744	55	40.00	KOSDAQ		N	N	N	Y	40	N	7690	-230	5	-2.90	1854366260	237672	45.86	7850	7950	7680	10290	5550	7920	7801.99	2.25	0	-37030	8280	8100	7900	7720	7520	8190	7810	196	2370	500	4910	10	1	39229838	3017	-7690.00	2.65	12	0.61	-1.00	2897.00	12960	20231220	-40.66	5480	20240708	40.33	12350	-37.73	20240103	5480	40.33	20240708	12350	-37.73	20240103	5480	40.33	20240708	6.55	N	094480	500	196 억	883476	N	N	17	N	N
38	20241224	120743	55	40.00	KOSDAQ		N	N	N	Y	40	N	7710	-210	5	-2.65	1649445760	211056	40.72	7850	7950	7710	10290	5550	7920	7814.98	2.25	0	-27619	8280	8100	7900	7720	7520	8190	7810	196	2370	500	4910	10	1	39229838	3025	-7710.00	2.66	12	0.54	-1.00	2897.00	12960	20231220	-40.51	5480	20240708	40.69	12350	-37.57	20240103	5480	40.69	20240708	12350	-37.57	20240103	5480	40.69	20240708	6.55	N	094480	500	196 억	883476	N	N	17	N	N
39	20241224	110745	55	40.00	KOSDAQ		N	N	N	Y	40	N	7760	-160	5	-2.02	1415401830	180770	34.88	7850	7950	7730	10290	5550	7920	7829.63	2.25	0	-24664	8280	8100	7900	7720	7520	8190	7810	196	2370	500	4910	10	1	39229838	3044	-7760.00	2.68	12	0.46	-1.00	2897.00	12960	20231220	-40.12	5480	20240708	41.61	12350	-37.17	20240103	5480	41.61	20240708	12350	-37.17	20240103	5480	41.61	20240708	6.55	N	094480	500	196 억	883476	N	N	17	N	N
40	20241224	100744	55	40.00	KOSDAQ		N	N	N	Y	40	N	7770	-150	5	-1.89	1145947220	146022	28.18	7850	7950	7770	10290	5550	7920	7847.55	2.25	0	-19879	8280	8100	7900	7720	7520	8190	7810	196	2370	500	4910	10	1	39229838	3048	-7770.00	2.68	12	0.37	-1.00	2897.00	12960	20231220	-40.05	5480	20240708	41.79	12350	-37.09	20240103	5480	41.79	20240708	12350	-37.09	20240103	5480	41.79	20240708	6.55	N	094480	500	196 억	883476	N	N	17	N	N
41	20241224	090747	55	40.00	KOSDAQ		N	N	N	Y	40	N	7840	-80	5	-1.01	399470810	50804	9.80	7850	7950	7840	10290	5550	7920	7862.47	2.25	0	10736	8280	8100	7900	7720	7520	8190	7810	196	2370	500	4910	10	1	39229838	3076	-7840.00	2.71	12	0.13	-1.00	2897.00	12960	20231220	-39.51	5480	20240708	43.07	12350	-36.52	20240103	5480	43.07	20240708	12350	-36.52	20240103	5480	43.07	20240708	6.55	N	094480	500	196 억	883476	N	N	17	N	N
42	20241223	160738	55	40.00	KOSDAQ		N	N	N	Y	40	N	7920	370	2	4.90	4038240750	510953	62.46	7710	8080	7700	9810	5290	7550	7904.73	2.15	0	42282	8523	8036	7793	7306	7063	7915	7185	196	2260	500	4680	10	1	39229838	3107	-7920.00	2.73	12	1.30	-1.00	2897.00	13100	20231214	-39.54	5480	20240708	44.53	12350	-35.87	20240103	5480	44.53	20240708	12350	-35.87	20240103	5480	44.53	20240708	6.38	N	094480	500	196 억	841490	N	N	17	N	N
43	20241223	150743	55	40.00	KOSDAQ		N	N	N	Y	40	N	7960	410	2	5.43	3498691080	442959	54.15	7710	8080	7700	9810	5290	7550	7900.03	2.15	0	49702	8523	8036	7793	7306	7063	7915	7185	196	2260	500	4680	10	1	39229838	3123	-7960.00	2.75	12	1.13	-1.00	2897.00	13100	20231214	-39.24	5480	20240708	45.26	12350	-35.55	20240103	5480	45.26	20240708	12350	-35.55	20240103	5480	45.26	20240708	6.38	N	094480	500	196 억	841490	N	N	0	N	N
44	20241223	140737	55	40.00	KOSDAQ		N	N	N	Y	40	N	7980	430	2	5.70	3161410020	400646	48.98	7710	8080	7700	9810	5290	7550	7892.49	2.15	0	46976	8523	8036	7793	7306	7063	7915	7185	196	2260	500	4680	10	1	39229838	3131	-7980.00	2.75	12	1.02	-1.00	2897.00	13100	20231214	-39.08	5480	20240708	45.62	12350	-35.38	20240103	5480	45.62	20240708	12350	-35.38	20240103	5480	45.62	20240708	6.38	N	094480	500	196 억	841490	N	N	0	N	N
45	20241223	130738	55	40.00	KOSDAQ		N	N	N	Y	40	N	8010	460	2	6.09	2939568700	372791	45.57	7710	8080	7700	9810	5290	7550	7887.11	2.15	0	40357	8523	8036	7793	7306	7063	7915	7185	196	2260	500	4680	10	1	39229838	3142	-8010.00	2.76	12	0.95	-1.00	2897.00	13100	20231214	-38.85	5480	20240708	46.17	12350	-35.14	20240103	5480	46.17	20240708	12350	-35.14	20240103	5480	46.17	20240708	6.38	N	094480	500	196 억	841490	N	N	0	N	N
46	20241223	120740	55	40.00	KOSDAQ		N	N	N	Y	40	N	7900	350	2	4.64	2000825870	255392	31.22	7710	7940	7700	9810	5290	7550	7836.58	2.15	0	27442	8523	8036	7793	7306	7063	7915	7185	196	2260	500	4680	10	1	39229838	3099	-7900.00	2.73	12	0.65	-1.00	2897.00	13100	20231214	-39.69	5480	20240708	44.16	12350	-36.03	20240103	5480	44.16	20240708	12350	-36.03	20240103	5480	44.16	20240708	6.38	N	094480	500	196 억	841490	N	N	0	N	N
47	20241223	110738	55	40.00	KOSDAQ		N	N	N	Y	40	N	7850	300	2	3.97	1747878970	223276	27.29	7710	7940	7700	9810	5290	7550	7830.85	2.15	0	20936	8523	8036	7793	7306	7063	7915	7185	196	2260	500	4680	10	1	39229838	3080	-7850.00	2.71	12	0.57	-1.00	2897.00	13100	20231214	-40.08	5480	20240708	43.25	12350	-36.44	20240103	5480	43.25	20240708	12350	-36.44	20240103	5480	43.25	20240708	6.38	N	094480	500	196 억	841490	N	N	0	N	N
48	20241223	100733	55	40.00	KOSDAQ		N	N	N	Y	40	N	7780	230	2	3.05	1403941610	179327	21.92	7710	7940	7700	9810	5290	7550	7832.09	2.15	0	26197	8523	8036	7793	7306	7063	7915	7185	196	2260	500	4680	10	1	39229838	3052	-7780.00	2.69	12	0.46	-1.00	2897.00	13100	20231214	-40.61	5480	20240708	41.97	12350	-37.00	20240103	5480	41.97	20240708	12350	-37.00	20240103	5480	41.97	20240708	6.38	N	094480	500	196 억	841490	N	N	0	N	N
49	20241223	090737	55	40.00	KOSDAQ		N	N	N	Y	40	N	7900	350	2	4.64	737375920	94078	11.50	7710	7940	7700	9810	5290	7550	7844.17	2.15	0	27747	8523	8036	7793	7306	7063	7915	7185	196	2260	500	4680	10	1	39229838	3099	-7900.00	2.73	12	0.24	-1.00	2897.00	13100	20231214	-39.69	5480	20240708	44.16	12350	-36.03	20240103	5480	44.16	20240708	12350	-36.03	20240103	5480	44.16	20240708	6.38	N	094480	500	196 억	841490	N	N	0	N	N
50	20241220	160733	55	40.00	KOSDAQ		N	N	N	Y	40	N	7550	-730	5	-8.82	6243218690	794513	107.39	8280	8280	7550	10760	5800	8280	7859.61	2.29	0	-56800	8680	8480	8370	8170	8060	8425	8115	196	2480	500	5130	10	1	39229838	2962	-7550.00	2.61	12	2.03	-1.00	2897.00	13100	20231214	-42.37	5480	20240708	37.77	12350	-38.87	20240103	5480	37.77	20240708	12960	-41.74	20231220	5480	37.77	20240708	6.46	N	094480	500	196 억	898411	N	N	0	N	N
51	20241220	150737	55	40.00	KOSDAQ		N	N	N	Y	40	N	7660	-620	5	-7.49	5737281680	727892	98.39	8280	8280	7580	10760	5800	8280	7882.05	2.29	0	-49835	8680	8480	8370	8170	8060	8425	8115	196	2480	500	5130	10	1	39229838	3005	-7660.00	2.64	12	1.86	-1.00	2897.00	13100	20231214	-41.53	5480	20240708	39.78	12350	-37.98	20240103	5480	39.78	20240708	12960	-40.90	20231220	5480	39.78	20240708	6.46	N	094480	500	196 억	898411	N	N	0	N	N
52	20241220	140735	55	40.00	KOSDAQ		N	N	N	Y	40	N	7630	-650	5	-7.85	4710116560	593550	80.23	8280	8280	7580	10760	5800	8280	7935.50	2.29	0	-31589	8680	8480	8370	8170	8060	8425	8115	196	2480	500	5130	10	1	39229838	2993	-7630.00	2.63	12	1.51	-1.00	2897.00	13100	20231214	-41.76	5480	20240708	39.23	12350	-38.22	20240103	5480	39.23	20240708	12960	-41.13	20231220	5480	39.23	20240708	6.46	N	094480	500	196 억	898411	N	N	0	N	N
53	20241220	130733	55	40.00	KOSDAQ		N	N	N	Y	40	N	7810	-470	5	-5.68	3428189570	427109	57.73	8280	8280	7810	10760	5800	8280	8026.50	2.29	0	-7859	8680	8480	8370	8170	8060	8425	8115	196	2480	500	5130	10	1	39229838	3064	-7810.00	2.70	12	1.09	-1.00	2897.00	13100	20231214	-40.38	5480	20240708	42.52	12350	-36.76	20240103	5480	42.52	20240708	12960	-39.74	20231220	5480	42.52	20240708	6.46	N	094480	500	196 억	898411	N	N	0	N	N
54	20241220	120733	55	40.00	KOSDAQ		N	N	N	Y	40	N	7870	-410	5	-4.95	2933675410	364271	49.24	8280	8280	7860	10760	5800	8280	8053.55	2.29	0	-1473	8680	8480	8370	8170	8060	8425	8115	196	2480	500	5130	10	1	39229838	3087	-7870.00	2.72	12	0.93	-1.00	2897.00	13100	20231214	-39.92	5480	20240708	43.61	12350	-36.28	20240103	5480	43.61	20240708	12960	-39.27	20231220	5480	43.61	20240708	6.46	N	094480	500	196 억	898411	N	N	0	N	N
55	20241220	110733	55	40.00	KOSDAQ		N	N	N	Y	40	N	7940	-340	5	-4.11	2366923640	292709	39.56	8280	8280	7930	10760	5800	8280	8086.27	2.29	0	-10858	8680	8480	8370	8170	8060	8425	8115	196	2480	500	5130	10	1	39229838	3115	-7940.00	2.74	12	0.75	-1.00	2897.00	13100	20231214	-39.39	5480	20240708	44.89	12350	-35.71	20240103	5480	44.89	20240708	12960	-38.73	20231220	5480	44.89	20240708	6.46	N	094480	500	196 억	898411	N	N	0	N	N
56	20241220	100734	55	40.00	KOSDAQ		N	N	N	Y	40	N	8090	-190	5	-2.29	1154752580	141810	19.17	8280	8280	8060	10760	5800	8280	8142.96	2.29	0	-16292	8680	8480	8370	8170	8060	8425	8115	196	2480	500	5130	10	1	39229838	3174	-8090.00	2.79	12	0.36	-1.00	2897.00	13100	20231214	-38.24	5480	20240708	47.63	12350	-34.49	20240103	5480	47.63	20240708	12960	-37.58	20231220	5480	47.63	20240708	6.46	N	094480	500	196 억	898411	N	N	0	N	N
57	20241220	090735	55	40.00	KOSDAQ		N	N	N	Y	40	N	8190	-90	5	-1.09	383126430	46735	6.32	8280	8280	8120	10760	5800	8280	8197.85	2.29	0	-7950	8680	8480	8370	8170	8060	8425	8115	196	2480	500	5130	10	1	39229838	3213	-8190.00	2.83	12	0.12	-1.00	2897.00	13100	20231214	-37.48	5480	20240708	49.45	12350	-33.68	20240103	5480	49.45	20240708	12960	-36.81	20231220	5480	49.45	20240708	6.46	N	094480	500	196 억	898411	N	N	0	N	N
58	20241219	160733	55	40.00	KOSDAQ		N	N	N	Y	40	N	8280	-560	5	-6.33	5994016660	712740	97.11	8450	8570	8260	11490	6190	8840	8409.53	2.64	0	-138021	9106	8972	8796	8662	8486	9040	8730	196	2650	500	5480	10	1	39229838	3248	-8280.00	2.86	12	1.82	-1.00	2897.00	13100	20231214	-36.79	5480	20240708	51.09	12350	-32.96	20240103	5480	51.09	20240708	12960	-36.11	20231220	5480	51.09	20240708	6.36	N	094480	500	196 억	1035570	N	N	67	N	N
59	20241219	150731	55	40.00	KOSDAQ		N	N	N	Y	40	N	8300	-540	5	-6.11	5597243100	664932	90.60	8450	8570	8260	11490	6190	8840	8417.00	2.64	0	-146094	9106	8972	8796	8662	8486	9040	8730	196	2650	500	5480	10	1	39229838	3256	-8300.00	2.87	12	1.69	-1.00	2897.00	13100	20231214	-36.64	5480	20240708	51.46	12350	-32.79	20240103	5480	51.46	20240708	12960	-35.96	20231220	5480	51.46	20240708	6.36	N	094480	500	196 억	1035570	N	N	67	N	N
60	20241219	140732	55	40.00	KOSDAQ		N	N	N	Y	40	N	8390	-450	5	-5.09	4521812340	535801	73.01	8450	8570	8340	11490	6190	8840	8438.45	2.64	0	-122066	9106	8972	8796	8662	8486	9040	8730	196	2650	500	5480	10	1	39229838	3291	-8390.00	2.90	12	1.37	-1.00	2897.00	13100	20231214	-35.95	5480	20240708	53.10	12350	-32.06	20240103	5480	53.10	20240708	12960	-35.26	20231220	5480	53.10	20240708	6.36	N	094480	500	196 억	1035570	N	N	67	N	N
61	20241219	130731	55	40.00	KOSDAQ		N	N	N	Y	40	N	8450	-390	5	-4.41	4085593140	483941	65.94	8450	8570	8340	11490	6190	8840	8441.35	2.64	0	-107617	9106	8972	8796	8662	8486	9040	8730	196	2650	500	5480	10	1	39229838	3315	-8450.00	2.92	12	1.23	-1.00	2897.00	13100	20231214	-35.50	5480	20240708	54.20	12350	-31.58	20240103	5480	54.20	20240708	12960	-34.80	20231220	5480	54.20	20240708	6.36	N	094480	500	196 억	1035570	N	N	67	N	N
62	20241219	120734	55	40.00	KOSDAQ		N	N	N	Y	40	N	8440	-400	5	-4.52	3539962180	419090	57.10	8450	8570	8340	11490	6190	8840	8445.65	2.64	0	-98016	9106	8972	8796	8662	8486	9040	8730	196	2650	500	5480	10	1	39229838	3311	-8440.00	2.91	12	1.07	-1.00	2897.00	13100	20231214	-35.57	5480	20240708	54.01	12350	-31.66	20240103	5480	54.01	20240708	12960	-34.88	20231220	5480	54.01	20240708	6.36	N	094480	500	196 억	1035570	N	N	67	N	N
63	20241219	110731	55	40.00	KOSDAQ		N	N	N	Y	40	N	8420	-420	5	-4.75	3142621570	371772	50.66	8450	8570	8340	11490	6190	8840	8451.83	2.64	0	-86862	9106	8972	8796	8662	8486	9040	8730	196	2650	500	5480	10	1	39229838	3303	-8420.00	2.91	12	0.95	-1.00	2897.00	13100	20231214	-35.73	5480	20240708	53.65	12350	-31.82	20240103	5480	53.65	20240708	12960	-35.03	20231220	5480	53.65	20240708	6.36	N	094480	500	196 억	1035570	N	N	67	N	N
64	20241219	100723	55	40.00	KOSDAQ		N	N	N	Y	40	N	8470	-370	5	-4.19	2359352900	278620	37.96	8450	8570	8340	11490	6190	8840	8466.38	2.64	0	-67120	9106	8972	8796	8662	8486	9040	8730	196	2650	500	5480	10	1	39229838	3323	-8470.00	2.92	12	0.71	-1.00	2897.00	13100	20231214	-35.34	5480	20240708	54.56	12350	-31.42	20240103	5480	54.56	20240708	12960	-34.65	20231220	5480	54.56	20240708	6.36	N	094480	500	196 억	1035570	N	N	67	N	N
65	20241219	090733	55	40.00	KOSDAQ		N	N	N	Y	40	N	8510	-330	5	-3.73	853096760	100881	13.75	8450	8570	8340	11490	6190	8840	8451.83	2.64	0	-14908	9106	8972	8796	8662	8486	9040	8730	196	2650	500	5480	10	1	39229838	3338	-8510.00	2.94	12	0.26	-1.00	2897.00	13100	20231214	-35.04	5480	20240708	55.29	12350	-31.09	20240103	5480	55.29	20240708	12960	-34.34	20231220	5480	55.29	20240708	6.36	N	094480	500	196 억	1035570	N	N	67	N	N
66	20241218	160728	55	40.00	KOSDAQ		N	N	N	Y	40	N	8840	10	2	0.11	6069376210	695034	66.93	8780	8930	8620	11470	6190	8830	8731.16	2.56	0	37141	9303	9066	8943	8706	8583	9005	8645	196	2640	500	5470	10	1	39229838	3468	-8840.00	3.05	12	1.77	-1.00	2897.00	13100	20231214	-32.52	5480	20240708	61.31	12350	-28.42	20240103	5480	61.31	20240708	12960	-31.79	20231220	5480	61.31	20240708	5.92	N	094480	500	196 억	1004583	N	N	67	N	N
67	20241218	150732	55	40.00	KOSDAQ		N	N	N	Y	40	N	8670	-160	5	-1.81	5109992620	585507	56.39	8780	8930	8620	11470	6190	8830	8726.64	2.56	0	18165	9303	9066	8943	8706	8583	9005	8645	196	2640	500	5470	10	1	39229838	3401	-8670.00	2.99	12	1.49	-1.00	2897.00	13100	20231214	-33.82	5480	20240708	58.21	12350	-29.80	20240103	5480	58.21	20240708	12960	-33.10	20231220	5480	58.21	20240708	5.92	N	094480	500	196 억	1004583	N	N	464	N	N
68	20241218	140730	55	40.00	KOSDAQ		N	N	N	Y	40	N	8660	-170	5	-1.93	4417946680	505453	48.68	8780	8930	8630	11470	6190	8830	8739.73	2.56	0	15027	9303	9066	8943	8706	8583	9005	8645	196	2640	500	5470	10	1	39229838	3397	-8660.00	2.99	12	1.29	-1.00	2897.00	13100	20231214	-33.89	5480	20240708	58.03	12350	-29.88	20240103	5480	58.03	20240708	12960	-33.18	20231220	5480	58.03	20240708	5.92	N	094480	500	196 억	1004583	N	N	464	N	N
69	20241218	130731	55	40.00	KOSDAQ		N	N	N	Y	40	N	8650	-180	5	-2.04	3955018390	451992	43.53	8780	8930	8640	11470	6190	8830	8749.36	2.56	0	8781	9303	9066	8943	8706	8583	9005	8645	196	2640	500	5470	10	1	39229838	3393	-8650.00	2.99	12	1.15	-1.00	2897.00	13100	20231214	-33.97	5480	20240708	57.85	12350	-29.96	20240103	5480	57.85	20240708	12960	-33.26	20231220	5480	57.85	20240708	5.92	N	094480	500	196 억	1004583	N	N	464	N	N
70	20241218	120722	55	40.00	KOSDAQ		N	N	N	Y	40	N	8670	-160	5	-1.81	3487035540	397992	38.33	8780	8930	8660	11470	6190	8830	8760.75	2.56	0	20561	9303	9066	8943	8706	8583	9005	8645	196	2640	500	5470	10	1	39229838	3401	-8670.00	2.99	12	1.01	-1.00	2897.00	13100	20231214	-33.82	5480	20240708	58.21	12350	-29.80	20240103	5480	58.21	20240708	12960	-33.10	20231220	5480	58.21	20240708	5.92	N	094480	500	196 억	1004583	N	N	464	N	N
71	20241218	110730	55	40.00	KOSDAQ		N	N	N	Y	40	N	8720	-110	5	-1.25	3050860940	347790	33.49	8780	8930	8660	11470	6190	8830	8771.34	2.56	0	11143	9303	9066	8943	8706	8583	9005	8645	196	2640	500	5470	10	1	39229838	3421	-8720.00	3.01	12	0.89	-1.00	2897.00	13100	20231214	-33.44	5480	20240708	59.12	12350	-29.39	20240103	5480	59.12	20240708	12960	-32.72	20231220	5480	59.12	20240708	5.92	N	094480	500	196 억	1004583	N	N	464	N	N
72	20241218	100731	55	40.00	KOSDAQ		N	N	N	Y	40	N	8760	-70	5	-0.79	2312367650	263381	25.36	8780	8930	8700	11470	6190	8830	8778.64	2.56	0	22665	9303	9066	8943	8706	8583	9005	8645	196	2640	500	5470	10	1	39229838	3437	-8760.00	3.02	12	0.67	-1.00	2897.00	13100	20231214	-33.13	5480	20240708	59.85	12350	-29.07	20240103	5480	59.85	20240708	12960	-32.41	20231220	5480	59.85	20240708	5.92	N	094480	500	196 억	1004583	N	N	464	N	N
73	20241218	090732	55	40.00	KOSDAQ		N	N	N	Y	40	N	8890	60	2	0.68	477445370	54294	5.23	8780	8890	8700	11470	6190	8830	8790.26	2.56	0	-2165	9303	9066	8943	8706	8583	9005	8645	196	2640	500	5470	10	1	39229838	3488	-8890.00	3.07	12	0.14	-1.00	2897.00	13100	20231214	-32.14	5480	20240708	62.23	12350	-28.02	20240103	5480	62.23	20240708	12960	-31.40	20231220	5480	62.23	20240708	5.92	N	094480	500	196 억	1004583	N	N	464	N	N
74	20241217	160726	55	40.00	KOSDAQ		N	N	N	Y	40	N	8830	-180	5	-2.00	9054698730	1008964	30.90	9000	9180	8820	11710	6310	9010	8974.53	2.64	0	-25555	10023	9516	9233	8726	8443	9375	8585	196	2700	500	5580	10	1	39229838	3464	-8830.00	3.05	12	2.57	-1.00	2897.00	14110	20231208	-37.42	5480	20240708	61.13	12350	-28.50	20240103	5480	61.13	20240708	12960	-31.87	20231220	5480	61.13	20240708	5.79	N	094480	500	196 억	1034012	N	N	464	N	N
75	20241217	150729	55	40.00	KOSDAQ		N	N	N	Y	40	N	8860	-150	5	-1.66	8483484660	944335	28.92	9000	9180	8840	11710	6310	9010	8983.52	2.64	0	-31660	10023	9516	9233	8726	8443	9375	8585	196	2700	500	5580	10	1	39229838	3476	-8860.00	3.06	12	2.41	-1.00	2897.00	14110	20231208	-37.21	5480	20240708	61.68	12350	-28.26	20240103	5480	61.68	20240708	12960	-31.64	20231220	5480	61.68	20240708	5.79	N	094480	500	196 억	1034012	N	N	135	N	N
76	20241217	140724	55	40.00	KOSDAQ		N	N	N	Y	40	N	8890	-120	5	-1.33	7556891810	840236	25.73	9000	9180	8850	11710	6310	9010	8993.75	2.64	0	-27468	10023	9516	9233	8726	8443	9375	8585	196	2700	500	5580	10	1	39229838	3488	-8890.00	3.07	12	2.14	-1.00	2897.00	14110	20231208	-37.00	5480	20240708	62.23	12350	-28.02	20240103	5480	62.23	20240708	12960	-31.40	20231220	5480	62.23	20240708	5.79	N	094480	500	196 억	1034012	N	N	135	N	N
77	20241217	130718	55	40.00	KOSDAQ		N	N	N	Y	40	N	9020	10	2	0.11	6836193850	759851	23.27	9000	9180	8850	11710	6310	9010	8996.73	2.64	0	-23980	10023	9516	9233	8726	8443	9375	8585	196	2700	500	5580	10	1	39229838	3539	-9020.00	3.11	12	1.94	-1.00	2897.00	14110	20231208	-36.07	5480	20240708	64.60	12350	-26.96	20240103	5480	64.60	20240708	12960	-30.40	20231220	5480	64.60	20240708	5.79	N	094480	500	196 억	1034012	N	N	135	N	N
78	20241217	120712	55	40.00	KOSDAQ		N	N	N	Y	40	N	8950	-60	5	-0.67	6070022390	674848	20.66	9000	9180	8850	11710	6310	9010	8994.62	2.64	0	-10953	10023	9516	9233	8726	8443	9375	8585	196	2700	500	5580	10	1	39229838	3511	-8950.00	3.09	12	1.72	-1.00	2897.00	14110	20231208	-36.57	5480	20240708	63.32	12350	-27.53	20240103	5480	63.32	20240708	12960	-30.94	20231220	5480	63.32	20240708	5.79	N	094480	500	196 억	1034012	N	N	135	N	N
79	20241217	110714	55	40.00	KOSDAQ		N	N	N	Y	40	N	8870	-140	5	-1.55	5333616620	591990	18.13	9000	9180	8870	11710	6310	9010	9009.64	2.64	0	-1790	10023	9516	9233	8726	8443	9375	8585	196	2700	500	5580	10	1	39229838	3480	-8870.00	3.06	12	1.51	-1.00	2897.00	14110	20231208	-37.14	5480	20240708	61.86	12350	-28.18	20240103	5480	61.86	20240708	12960	-31.56	20231220	5480	61.86	20240708	5.79	N	094480	500	196 억	1034012	N	N	135	N	N
80	20241217	100720	55	40.00	KOSDAQ		N	N	N	Y	40	N	8940	-70	5	-0.78	4503548870	498813	15.27	9000	9180	8880	11710	6310	9010	9028.58	2.64	0	12036	10023	9516	9233	8726	8443	9375	8585	196	2700	500	5580	10	1	39229838	3507	-8940.00	3.09	12	1.27	-1.00	2897.00	14110	20231208	-36.64	5480	20240708	63.14	12350	-27.61	20240103	5480	63.14	20240708	12960	-31.02	20231220	5480	63.14	20240708	5.79	N	094480	500	196 억	1034012	N	N	135	N	N
81	20241217	090727	55	40.00	KOSDAQ		N	N	N	Y	40	N	8940	-70	5	-0.78	1008816100	112574	3.45	9000	9030	8920	11710	6310	9010	8960.79	2.64	0	22135	10023	9516	9233	8726	8443	9375	8585	196	2700	500	5580	10	1	39229838	3507	-8940.00	3.09	12	0.29	-1.00	2897.00	14110	20231208	-36.64	5480	20240708	63.14	12350	-27.61	20240103	5480	63.14	20240708	12960	-31.02	20231220	5480	63.14	20240708	5.79	N	094480	500	196 억	1034012	N	N	135	N	N
82	20241216	160720	55	40.00	KOSDAQ		N	N	N	Y	40	N	9010	150	2	1.69	30081887650	3217833	176.65	9720	9740	8950	11510	6210	8860	9349.53	2.72	0	-43334	9240	9050	8680	8490	8120	9145	8585	196	2650	500	5490	10	1	39229838	3535	-9010.00	3.11	12	8.20	-1.00	2897.00	14200	20231207	-36.55	5480	20240708	64.42	12350	-27.04	20240103	5480	64.42	20240708	12960	-30.48	20231220	5480	64.42	20240708	5.57	N	094480	500	196 억	1067338	N	N	135	N	N
83	20241216	150728	55	40.00	KOSDAQ		N	N	N	Y	40	N	9010	150	2	1.69	29374103420	3139134	172.33	9720	9740	8950	11510	6210	8860	9357.40	2.72	0	-64499	9240	9050	8680	8490	8120	9145	8585	196	2650	500	5490	10	1	39229838	3535	-9010.00	3.11	12	8.00	-1.00	2897.00	14200	20231207	-36.55	5480	20240708	64.42	12350	-27.04	20240103	5480	64.42	20240708	12960	-30.48	20231220	5480	64.42	20240708	5.57	N	094480	500	196 억	1067338	N	N	209	N	N
84	20241216	140727	55	40.00	KOSDAQ		N	N	N	Y	40	N	9030	170	2	1.92	27907055920	2975893	163.36	9720	9740	8990	11510	6210	8860	9377.72	2.72	0	-86549	9240	9050	8680	8490	8120	9145	8585	196	2650	500	5490	10	1	39229838	3542	-9030.00	3.12	12	7.59	-1.00	2897.00	14200	20231207	-36.41	5480	20240708	64.78	12350	-26.88	20240103	5480	64.78	20240708	12960	-30.32	20231220	5480	64.78	20240708	5.57	N	094480	500	196 억	1067338	N	N	209	N	N
85	20241216	130728	55	40.00	KOSDAQ		N	N	N	Y	40	N	9070	210	2	2.37	26794833480	2852722	156.60	9720	9740	8990	11510	6210	8860	9392.73	2.72	0	-81989	9240	9050	8680	8490	8120	9145	8585	196	2650	500	5490	10	1	39229838	3558	-9070.00	3.13	12	7.27	-1.00	2897.00	14200	20231207	-36.13	5480	20240708	65.51	12350	-26.56	20240103	5480	65.51	20240708	12960	-30.02	20231220	5480	65.51	20240708	5.57	N	094480	500	196 억	1067338	N	N	209	N	N
86	20241216	120728	55	40.00	KOSDAQ		N	N	N	Y	40	N	9150	290	2	3.27	24846943390	2637864	144.81	9720	9740	9100	11510	6210	8860	9419.35	2.72	0	-91342	9240	9050	8680	8490	8120	9145	8585	196	2650	500	5490	10	1	39229838	3590	-9150.00	3.16	12	6.72	-1.00	2897.00	14200	20231207	-35.56	5480	20240708	66.97	12350	-25.91	20240103	5480	66.97	20240708	12960	-29.40	20231220	5480	66.97	20240708	5.57	N	094480	500	196 억	1067338	N	N	209	N	N
87	20241216	110727	55	40.00	KOSDAQ		N	N	N	Y	40	N	9190	330	2	3.72	23875631800	2531626	138.98	9720	9740	9100	11510	6210	8860	9430.96	2.72	0	-74340	9240	9050	8680	8490	8120	9145	8585	196	2650	500	5490	10	1	39229838	3605	-9190.00	3.17	12	6.45	-1.00	2897.00	14200	20231207	-35.28	5480	20240708	67.70	12350	-25.59	20240103	5480	67.70	20240708	12960	-29.09	20231220	5480	67.70	20240708	5.57	N	094480	500	196 억	1067338	N	N	209	N	N
88	20241216	100728	55	40.00	KOSDAQ		N	N	N	Y	40	N	9310	450	2	5.08	20725771600	2189334	120.19	9720	9740	9200	11510	6210	8860	9466.71	2.72	0	-39747	9240	9050	8680	8490	8120	9145	8585	196	2650	500	5490	10	1	39229838	3652	-9310.00	3.21	12	5.58	-1.00	2897.00	14200	20231207	-34.44	5480	20240708	69.89	12350	-24.62	20240103	5480	69.89	20240708	12960	-28.16	20231220	5480	69.89	20240708	5.57	N	094480	500	196 억	1067338	N	N	209	N	N
89	20241216	090728	55	40.00	KOSDAQ		N	N	N	Y	40	N	9290	430	2	4.85	11111665250	1166467	64.03	9720	9740	9280	11510	6210	8860	9525.94	2.72	0	-149612	9240	9050	8680	8490	8120	9145	8585	196	2650	500	5490	10	1	39229838	3644	-9290.00	3.21	12	2.97	-1.00	2897.00	14200	20231207	-34.58	5480	20240708	69.53	12350	-24.78	20240103	5480	69.53	20240708	12960	-28.32	20231220	5480	69.53	20240708	5.57	N	094480	500	196 억	1067338	N	N	209	N	N
90	20241213	160721	55	40.00	KOSDAQ		N	N	N	Y	40	N	8860	470	2	5.60	15335010220	1775376	91.10	8400	8870	8310	10900	5880	8390	8636.05	2.02	0	286349	8956	8672	8466	8182	7976	8635	8145	196	2510	500	5200	10	1	39229838	3476	-8860.00	3.06	12	4.53	-1.00	2897.00	14200	20231207	-37.61	5480	20240708	61.68	12350	-28.26	20240103	5480	61.68	20240708	13100	-32.37	20231214	5480	61.68	20240708	5.34	N	094480	500	196 억	791972	N	N	209	N	N
91	20241213	150725	55	40.00	KOSDAQ		N	N	N	Y	40	N	8800	410	2	4.89	14114831410	1637188	84.01	8400	8870	8310	10900	5880	8390	8621.49	2.02	0	275026	8956	8672	8466	8182	7976	8635	8145	196	2510	500	5200	10	1	39229838	3452	-8800.00	3.04	12	4.17	-1.00	2897.00	14200	20231207	-38.03	5480	20240708	60.58	12350	-28.74	20240103	5480	60.58	20240708	13100	-32.82	20231214	5480	60.58	20240708	5.34	N	094480	500	196 억	791972	N	N	0	N	N
92	20241213	140726	55	40.00	KOSDAQ		N	N	N	Y	40	N	8820	430	2	5.13	11465585550	1336698	68.59	8400	8870	8310	10900	5880	8390	8577.65	2.02	0	188600	8956	8672	8466	8182	7976	8635	8145	196	2510	500	5200	10	1	39229838	3460	-8820.00	3.04	12	3.41	-1.00	2897.00	14200	20231207	-37.89	5480	20240708	60.95	12350	-28.58	20240103	5480	60.95	20240708	13100	-32.67	20231214	5480	60.95	20240708	5.34	N	094480	500	196 억	791972	N	N	0	N	N
93	20241213	130726	55	40.00	KOSDAQ		N	N	N	Y	40	N	8600	210	2	2.50	7041427080	831456	42.67	8400	8630	8310	10900	5880	8390	8468.86	2.02	0	102867	8956	8672	8466	8182	7976	8635	8145	196	2510	500	5200	10	1	39229838	3374	-8600.00	2.97	12	2.12	-1.00	2897.00	14200	20231207	-39.44	5480	20240708	56.93	12350	-30.36	20240103	5480	56.93	20240708	13100	-34.35	20231214	5480	56.93	20240708	5.34	N	094480	500	196 억	791972	N	N	0	N	N
94	20241213	120727	55	40.00	KOSDAQ		N	N	N	Y	40	N	8570	180	2	2.15	5390938250	639104	32.80	8400	8610	8310	10900	5880	8390	8435.20	2.02	0	34585	8956	8672	8466	8182	7976	8635	8145	196	2510	500	5200	10	1	39229838	3362	-8570.00	2.96	12	1.63	-1.00	2897.00	14200	20231207	-39.65	5480	20240708	56.39	12350	-30.61	20240103	5480	56.39	20240708	13100	-34.58	20231214	5480	56.39	20240708	5.34	N	094480	500	196 억	791972	N	N	0	N	N
95	20241213	110725	55	40.00	KOSDAQ		N	N	N	Y	40	N	8360	-30	5	-0.36	2935287220	350366	17.98	8400	8450	8310	10900	5880	8390	8377.75	2.02	0	-11867	8956	8672	8466	8182	7976	8635	8145	196	2510	500	5200	10	1	39229838	3280	-8360.00	2.89	12	0.89	-1.00	2897.00	14200	20231207	-41.13	5480	20240708	52.55	12350	-32.31	20240103	5480	52.55	20240708	13100	-36.18	20231214	5480	52.55	20240708	5.34	N	094480	500	196 억	791972	N	N	0	N	N
96	20241213	100720	55	40.00	KOSDAQ		N	N	N	Y	40	N	8380	-10	5	-0.12	2110854080	251681	12.91	8400	8450	8310	10900	5880	8390	8387.01	2.02	0	-2639	8956	8672	8466	8182	7976	8635	8145	196	2510	500	5200	10	1	39229838	3287	-8380.00	2.89	12	0.64	-1.00	2897.00	14200	20231207	-40.99	5480	20240708	52.92	12350	-32.15	20240103	5480	52.92	20240708	13100	-36.03	20231214	5480	52.92	20240708	5.34	N	094480	500	196 억	791972	N	N	0	N	N
97	20241213	090726	55	40.00	KOSDAQ		N	N	N	Y	40	N	8400	10	2	0.12	547356180	65260	3.35	8400	8450	8310	10900	5880	8390	8387.28	2.02	0	-9434	8956	8672	8466	8182	7976	8635	8145	196	2510	500	5200	10	1	39229838	3295	-8400.00	2.90	12	0.17	-1.00	2897.00	14200	20231207	-40.85	5480	20240708	53.28	12350	-31.98	20240103	5480	53.28	20240708	13100	-35.88	20231214	5480	53.28	20240708	5.34	N	094480	500	196 억	791972	N	N	0	N	N
98	20241212	160729	55	40.00	KOSDAQ		N	N	N	Y	40	N	8390	0	3	0.00	16216280380	1909121	53.50	8390	8750	8260	10900	5880	8390	8495.54	1.86	0	63141	8816	8602	8216	8002	7616	8710	8110	196	2510	500	5200	10	1	39229838	3291	-8390.00	2.90	12	4.87	-1.00	2897.00	14200	20231207	-40.92	5480	20240708	53.10	12350	-32.06	20240103	5480	53.10	20240708	13100	-35.95	20231214	5480	53.10	20240708	5.74	N	094480	500	196 억	728103	N	N	56	N	N
99	20241212	150721	55	40.00	KOSDAQ		N	N	N	Y	40	N	8420	30	2	0.36	15749570830	1853512	51.94	8390	8750	8260	10900	5880	8390	8498.51	1.86	0	52021	8816	8602	8216	8002	7616	8710	8110	196	2510	500	5200	10	1	39229838	3303	-8420.00	2.91	12	4.72	-1.00	2897.00	14200	20231207	-40.70	5480	20240708	53.65	12350	-31.82	20240103	5480	53.65	20240708	13100	-35.73	20231214	5480	53.65	20240708	5.74	N	094480	500	196 억	728103	N	N	56	N	N
100	20241212	140720	55	40.00	KOSDAQ		N	N	N	Y	40	N	8420	30	2	0.36	14817089900	1742935	48.85	8390	8750	8260	10900	5880	8390	8502.73	1.86	0	51599	8816	8602	8216	8002	7616	8710	8110	196	2510	500	5200	10	1	39229838	3303	-8420.00	2.91	12	4.44	-1.00	2897.00	14200	20231207	-40.70	5480	20240708	53.65	12350	-31.82	20240103	5480	53.65	20240708	13100	-35.73	20231214	5480	53.65	20240708	5.74	N	094480	500	196 억	728103	N	N	56	N	N
101	20241212	130717	55	40.00	KOSDAQ		N	N	N	Y	40	N	8310	-80	5	-0.95	13966976420	1641331	46.00	8390	8750	8310	10900	5880	8390	8511.25	1.86	0	69703	8816	8602	8216	8002	7616	8710	8110	196	2510	500	5200	10	1	39229838	3260	-8310.00	2.87	12	4.18	-1.00	2897.00	14200	20231207	-41.48	5480	20240708	51.64	12350	-32.71	20240103	5480	51.64	20240708	13100	-36.56	20231214	5480	51.64	20240708	5.74	N	094480	500	196 억	728103	N	N	56	N	N
102	20241212	120706	55	40.00	KOSDAQ		N	N	N	Y	40	N	8350	-40	5	-0.48	13085866250	1535585	43.03	8390	8750	8320	10900	5880	8390	8523.76	1.86	0	57401	8816	8602	8216	8002	7616	8710	8110	196	2510	500	5200	10	1	39229838	3276	-8350.00	2.88	12	3.91	-1.00	2897.00	14200	20231207	-41.20	5480	20240708	52.37	12350	-32.39	20240103	5480	52.37	20240708	13100	-36.26	20231214	5480	52.37	20240708	5.74	N	094480	500	196 억	728103	N	N	56	N	N
103	20241212	110717	55	40.00	KOSDAQ		N	N	N	Y	40	N	8440	50	2	0.60	11968631810	1402511	39.31	8390	8750	8320	10900	5880	8390	8536.13	1.86	0	38620	8816	8602	8216	8002	7616	8710	8110	196	2510	500	5200	10	1	39229838	3311	-8440.00	2.91	12	3.58	-1.00	2897.00	14200	20231207	-40.56	5480	20240708	54.01	12350	-31.66	20240103	5480	54.01	20240708	13100	-35.57	20231214	5480	54.01	20240708	5.74	N	094480	500	196 억	728103	N	N	56	N	N
104	20241212	100715	55	40.00	KOSDAQ		N	N	N	Y	40	N	8530	140	2	1.67	10522197300	1231525	34.51	8390	8750	8320	10900	5880	8390	8546.99	1.86	0	44283	8816	8602	8216	8002	7616	8710	8110	196	2510	500	5200	10	1	39229838	3346	-8530.00	2.94	12	3.14	-1.00	2897.00	14200	20231207	-39.93	5480	20240708	55.66	12350	-30.93	20240103	5480	55.66	20240708	13100	-34.89	20231214	5480	55.66	20240708	5.74	N	094480	500	196 억	728103	N	N	56	N	N
105	20241212	090722	55	40.00	KOSDAQ		N	N	N	Y	40	N	8400	10	2	0.12	1920298070	229221	6.42	8390	8470	8320	10900	5880	8390	8376.09	1.86	0	-21631	8816	8602	8216	8002	7616	8710	8110	196	2510	500	5200	10	1	39229838	3295	-8400.00	2.90	12	0.58	-1.00	2897.00	14200	20231207	-40.85	5480	20240708	53.28	12350	-31.98	20240103	5480	53.28	20240708	13100	-35.88	20231214	5480	53.28	20240708	5.74	N	094480	500	196 억	728103	N	N	56	N	N
106	20241211	160714	55	40.00	KOSDAQ		N	N	N	Y	40	N	8390	440	2	5.53	29002677570	3515319	62.79	7880	8430	7830	10330	5570	7950	8250.32	1.89	0	-14571	9290	8620	7670	7000	6050	8955	7335	196	2380	500	4920	10	1	39229838	3291	-8390.00	2.90	12	8.96	-1.00	2897.00	14200	20231207	-40.92	5480	20240708	53.10	12350	-32.06	20240103	5480	53.10	20240708	13100	-35.95	20231214	5480	53.10	20240708	5.79	N	094480	500	196 억	743148	N	N	56	N	N
107	20241211	150616	55	40.00	KOSDAQ		N	N	N	Y	40	N	8320	370	2	4.65	27567988080	3343813	59.73	7880	8430	7830	10330	5570	7950	8244.71	1.89	0	-22412	9290	8620	7670	7000	6050	8955	7335	196	2380	500	4920	10	1	39229838	3264	-8320.00	2.87	12	8.52	-1.00	2897.00	14200	20231207	-41.41	5480	20240708	51.82	12350	-32.63	20240103	5480	51.82	20240708	13100	-36.49	20231214	5480	51.82	20240708	5.79	N	094480	500	196 억	743148	N	N	82	N	N
108	20241211	140720	55	40.00	KOSDAQ		N	N	N	Y	40	N	8310	360	2	4.53	25525149120	3098284	55.34	7880	8430	7830	10330	5570	7950	8238.73	1.89	0	-54743	9290	8620	7670	7000	6050	8955	7335	196	2380	500	4920	10	1	39229838	3260	-8310.00	2.87	12	7.90	-1.00	2897.00	14200	20231207	-41.48	5480	20240708	51.64	12350	-32.71	20240103	5480	51.64	20240708	13100	-36.56	20231214	5480	51.64	20240708	5.79	N	094480	500	196 억	743148	N	N	82	N	N
109	20241211	130722	55	40.00	KOSDAQ		N	N	N	Y	40	N	8210	260	2	3.27	19949370310	2428870	43.38	7880	8430	7830	10330	5570	7950	8213.73	1.89	0	-67416	9290	8620	7670	7000	6050	8955	7335	196	2380	500	4920	10	1	39229838	3221	-8210.00	2.83	12	6.19	-1.00	2897.00	14200	20231207	-42.18	5480	20240708	49.82	12350	-33.52	20240103	5480	49.82	20240708	13100	-37.33	20231214	5480	49.82	20240708	5.79	N	094480	500	196 억	743148	N	N	82	N	N
110	20241211	120723	55	40.00	KOSDAQ		N	N	N	Y	40	N	8170	220	2	2.77	18147162890	2208744	39.45	7880	8430	7830	10330	5570	7950	8216.38	1.89	0	-102248	9290	8620	7670	7000	6050	8955	7335	196	2380	500	4920	10	1	39229838	3205	-8170.00	2.82	12	5.63	-1.00	2897.00	14200	20231207	-42.46	5480	20240708	49.09	12350	-33.85	20240103	5480	49.09	20240708	13100	-37.63	20231214	5480	49.09	20240708	5.79	N	094480	500	196 억	743148	N	N	82	N	N
111	20241211	110720	55	40.00	KOSDAQ		N	N	N	Y	40	N	8190	240	2	3.02	16996487100	2067776	36.93	7880	8430	7830	10330	5570	7950	8220.04	1.89	0	-108254	9290	8620	7670	7000	6050	8955	7335	196	2380	500	4920	10	1	39229838	3213	-8190.00	2.83	12	5.27	-1.00	2897.00	14200	20231207	-42.32	5480	20240708	49.45	12350	-33.68	20240103	5480	49.45	20240708	13100	-37.48	20231214	5480	49.45	20240708	5.79	N	094480	500	196 억	743148	N	N	82	N	N
112	20241211	100722	55	40.00	KOSDAQ		N	N	N	Y	40	N	8180	230	2	2.89	8058103460	990821	17.70	7880	8300	7830	10330	5570	7950	8133.25	1.89	0	46375	9290	8620	7670	7000	6050	8955	7335	196	2380	500	4920	10	1	39229838	3209	-8180.00	2.82	12	2.53	-1.00	2897.00	14200	20231207	-42.39	5480	20240708	49.27	12350	-33.77	20240103	5480	49.27	20240708	13100	-37.56	20231214	5480	49.27	20240708	5.79	N	094480	500	196 억	743148	N	N	82	N	N
113	20241211	090725	55	40.00	KOSDAQ		N	N	N	Y	40	N	8240	290	2	3.65	3729732780	460751	8.23	7880	8260	7830	10330	5570	7950	8095.75	1.89	0	49118	9290	8620	7670	7000	6050	8955	7335	196	2380	500	4920	10	1	39229838	3233	-8240.00	2.84	12	1.17	-1.00	2897.00	14200	20231207	-41.97	5480	20240708	50.36	12350	-33.28	20240103	5480	50.36	20240708	13100	-37.10	20231214	5480	50.36	20240708	5.79	N	094480	500	196 억	743148	N	N	82	N	N
114	20241210	160716	55	40.00	KOSDAQ		N	N	N	Y	40	N	7950	1200	2	17.78	42874931810	5505534	376.15	6720	8340	6720	8770	4730	6750	7786.87	1.76	0	57730	8110	7430	7090	6410	6070	7260	6240	196	2020	500	4180	10	1	39229838	3119	-7950.00	2.74	12	14.03	-1.00	2897.00	14200	20231207	-44.01	5480	20240708	45.07	12350	-35.63	20240103	5480	45.07	20240708	13100	-39.31	20231214	5480	45.07	20240708	5.92	N	094480	500	196 억	690553	N	N	82	N	N
115	20241210	150717	55	40.00	KOSDAQ		N	N	N	Y	40	N	7860	1110	2	16.44	40316814740	5182665	354.09	6720	8340	6720	8770	4730	6750	7779.17	1.76	0	33234	8110	7430	7090	6410	6070	7260	6240	196	2020	500	4180	10	1	39229838	3083	-7860.00	2.71	12	13.21	-1.00	2897.00	14200	20231207	-44.65	5480	20240708	43.43	12350	-36.36	20240103	5480	43.43	20240708	13100	-40.00	20231214	5480	43.43	20240708	5.92	N	094480	500	196 억	690553	N	N	142	N	N
116	20241210	140717	55	40.00	KOSDAQ		N	N	N	Y	40	N	8030	1280	2	18.96	31623781280	4076640	278.53	6720	8340	6720	8770	4730	6750	7757.32	1.76	0	6716	8110	7430	7090	6410	6070	7260	6240	196	2020	500	4180	10	1	39229838	3150	-8030.00	2.77	12	10.39	-1.00	2897.00	14200	20231207	-43.45	5480	20240708	46.53	12350	-34.98	20240103	5480	46.53	20240708	13100	-38.70	20231214	5480	46.53	20240708	5.92	N	094480	500	196 억	690553	N	N	142	N	N
117	20241210	130716	55	40.00	KOSDAQ		N	N	N	Y	40	N	7150	400	2	5.93	4865540490	690148	47.15	6720	7190	6720	8770	4730	6750	7050.01	1.76	0	145771	8110	7430	7090	6410	6070	7260	6240	196	2020	500	4180	10	1	39229838	2805	-7150.00	2.47	12	1.76	-1.00	2897.00	14200	20231207	-49.65	5480	20240708	30.47	12350	-42.11	20240103	5480	30.47	20240708	13100	-45.42	20231214	5480	30.47	20240708	5.92	N	094480	500	196 억	690553	N	N	142	N	N
118	20241210	120716	55	40.00	KOSDAQ		N	N	N	Y	40	N	7090	340	2	5.04	4309813760	611593	41.79	6720	7190	6720	8770	4730	6750	7046.88	1.76	0	116127	8110	7430	7090	6410	6070	7260	6240	196	2020	500	4180	10	1	39229838	2781	-7090.00	2.45	12	1.56	-1.00	2897.00	14200	20231207	-50.07	5480	20240708	29.38	12350	-42.59	20240103	5480	29.38	20240708	13100	-45.88	20231214	5480	29.38	20240708	5.92	N	094480	500	196 억	690553	N	N	142	N	N
119	20241210	110716	55	40.00	KOSDAQ		N	N	N	Y	40	N	7150	400	2	5.93	3793963060	539405	36.85	6720	7170	6720	8770	4730	6750	7033.63	1.76	0	122091	8110	7430	7090	6410	6070	7260	6240	196	2020	500	4180	10	1	39229838	2805	-7150.00	2.47	12	1.37	-1.00	2897.00	14200	20231207	-49.65	5480	20240708	30.47	12350	-42.11	20240103	5480	30.47	20240708	13100	-45.42	20231214	5480	30.47	20240708	5.92	N	094480	500	196 억	690553	N	N	142	N	N
120	20241210	100716	55	40.00	KOSDAQ		N	N	N	Y	40	N	7140	390	2	5.78	3165200210	451349	30.84	6720	7150	6720	8770	4730	6750	7012.78	1.76	0	85081	8110	7430	7090	6410	6070	7260	6240	196	2020	500	4180	10	1	39229838	2801	-7140.00	2.46	12	1.15	-1.00	2897.00	14200	20231207	-49.72	5480	20240708	30.29	12350	-42.19	20240103	5480	30.29	20240708	13100	-45.50	20231214	5480	30.29	20240708	5.92	N	094480	500	196 억	690553	N	N	142	N	N
121	20241210	090721	55	40.00	KOSDAQ		N	N	N	Y	40	N	7040	290	2	4.30	1230219900	177673	12.14	6720	7060	6720	8770	4730	6750	6924.10	1.76	0	60861	8110	7430	7090	6410	6070	7260	6240	196	2020	500	4180	10	1	39229838	2762	-7040.00	2.43	12	0.45	-1.00	2897.00	14200	20231207	-50.42	5480	20240708	28.47	12350	-43.00	20240103	5480	28.47	20240708	13100	-46.26	20231214	5480	28.47	20240708	5.92	N	094480	500	196 억	690553	N	N	142	N	N
122	20241209	160713	55	40.00	KOSDAQ		N	N	N	Y	40	N	6750	-1170	5	-14.77	10295968180	1424588	105.22	7600	7770	6750	10290	5550	7920	7229.30	1.73	0	13951	8733	8326	8073	7666	7413	8200	7540	196	2370	500	4910	10	1	39229838	2648	-6750.00	2.33	12	3.63	-1.00	2897.00	14200	20231207	-52.46	5480	20240708	23.18	12350	-45.34	20240103	5480	23.18	20240708	13100	-48.47	20231214	5480	23.18	20240708	5.86	N	094480	500	196 억	676864	N	N	142	N	N
123	20241209	150714	55	40.00	KOSDAQ		N	N	N	Y	40	N	6890	-1030	5	-13.01	9609763900	1323737	97.77	7600	7770	6800	10290	5550	7920	7259.57	1.73	0	1290	8733	8326	8073	7666	7413	8200	7540	196	2370	500	4910	10	1	39229838	2703	-6890.00	2.38	12	3.37	-1.00	2897.00	14200	20231207	-51.48	5480	20240708	25.73	12350	-44.21	20240103	5480	25.73	20240708	13100	-47.40	20231214	5480	25.73	20240708	5.86	N	094480	500	196 억	676864	N	N	61	N	N
124	20241209	140715	55	40.00	KOSDAQ		N	N	N	Y	40	N	6970	-950	5	-11.99	8048635270	1096947	81.02	7600	7770	6950	10290	5550	7920	7337.31	1.73	0	646	8733	8326	8073	7666	7413	8200	7540	196	2370	500	4910	10	1	39229838	2734	-6970.00	2.41	12	2.80	-1.00	2897.00	14200	20231207	-50.92	5480	20240708	27.19	12350	-43.56	20240103	5480	27.19	20240708	13100	-46.79	20231214	5480	27.19	20240708	5.86	N	094480	500	196 억	676864	N	N	61	N	N
125	20241209	130717	55	40.00	KOSDAQ		N	N	N	Y	40	N	7130	-790	5	-9.97	7042665730	953871	70.46	7600	7770	7110	10290	5550	7920	7383.25	1.73	0	5902	8733	8326	8073	7666	7413	8200	7540	196	2370	500	4910	10	1	39229838	2797	-7130.00	2.46	12	2.43	-1.00	2897.00	14200	20231207	-49.79	5480	20240708	30.11	12350	-42.27	20240103	5480	30.11	20240708	13100	-45.57	20231214	5480	30.11	20240708	5.86	N	094480	500	196 억	676864	N	N	61	N	N
126	20241209	120713	55	40.00	KOSDAQ		N	N	N	Y	40	N	7170	-750	5	-9.47	6675709260	902548	66.66	7600	7770	7110	10290	5550	7920	7396.51	1.73	0	6648	8733	8326	8073	7666	7413	8200	7540	196	2370	500	4910	10	1	39229838	2813	-7170.00	2.47	12	2.30	-1.00	2897.00	14200	20231207	-49.51	5480	20240708	30.84	12350	-41.94	20240103	5480	30.84	20240708	13100	-45.27	20231214	5480	30.84	20240708	5.86	N	094480	500	196 억	676864	N	N	61	N	N
127	20241209	110715	55	40.00	KOSDAQ		N	N	N	Y	40	N	7240	-680	5	-8.59	5902641430	794725	58.70	7600	7770	7120	10290	5550	7920	7427.28	1.73	0	29007	8733	8326	8073	7666	7413	8200	7540	196	2370	500	4910	10	1	39229838	2840	-7240.00	2.50	12	2.03	-1.00	2897.00	14200	20231207	-49.01	5480	20240708	32.12	12350	-41.38	20240103	5480	32.12	20240708	13100	-44.73	20231214	5480	32.12	20240708	5.86	N	094480	500	196 억	676864	N	N	61	N	N
128	20241209	100713	55	40.00	KOSDAQ		N	N	N	Y	40	N	7510	-410	5	-5.18	3500252920	463891	34.26	7600	7770	7400	10290	5550	7920	7545.42	1.73	0	3983	8733	8326	8073	7666	7413	8200	7540	196	2370	500	4910	10	1	39229838	2946	-7510.00	2.59	12	1.18	-1.00	2897.00	14200	20231207	-47.11	5480	20240708	37.04	12350	-39.19	20240103	5480	37.04	20240708	13100	-42.67	20231214	5480	37.04	20240708	5.86	N	094480	500	196 억	676864	N	N	61	N	N
129	20241209	090710	55	40.00	KOSDAQ		N	N	N	Y	40	N	7680	-240	5	-3.03	1484429020	196985	14.55	7600	7700	7400	10290	5550	7920	7535.75	1.73	0	20667	8733	8326	8073	7666	7413	8200	7540	196	2370	500	4910	10	1	39229838	3013	-7680.00	2.65	12	0.50	-1.00	2897.00	14200	20231207	-45.92	5480	20240708	40.15	12350	-37.81	20240103	5480	40.15	20240708	13100	-41.37	20231214	5480	40.15	20240708	5.86	N	094480	500	196 억	676864	N	N	61	N	N
130	20241206	160707	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7920	-490	5	-5.83	10447877560	1295306	79.75	8350	8480	7820	10930	5890	8410	8066.08	1.81	0	-31716	8996	8702	8556	8262	8116	8630	8190	196	2520	500	5210	10	1	39229838	3107	-7920.00	2.73	12	3.30	-1.00	2897.00	14200	20231207	-44.23	5480	20240708	44.53	12350	-35.87	20240103	5480	44.53	20240708	14200	-44.23	20231207	5480	44.53	20240708	5.99	N	094480	500	196 억	708570	N	N	61	N	N
131	20241206	150711	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7940	-470	5	-5.59	9648813400	1194369	73.54	8350	8480	7820	10930	5890	8410	8077.68	1.81	0	-28260	8996	8702	8556	8262	8116	8630	8190	196	2520	500	5210	10	1	39229838	3115	-7940.00	2.74	12	3.04	-1.00	2897.00	14200	20231207	-44.08	5480	20240708	44.89	12350	-35.71	20240103	5480	44.89	20240708	14200	-44.08	20231207	5480	44.89	20240708	5.99	N	094480	500	196 억	708570	N	N	170	N	N
132	20241206	140709	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8020	-390	5	-4.64	8627382000	1066585	65.67	8350	8480	7820	10930	5890	8410	8087.81	1.81	0	-28800	8996	8702	8556	8262	8116	8630	8190	196	2520	500	5210	10	1	39229838	3146	-8020.00	2.77	12	2.72	-1.00	2897.00	14200	20231207	-43.52	5480	20240708	46.35	12350	-35.06	20240103	5480	46.35	20240708	14200	-43.52	20231207	5480	46.35	20240708	5.99	N	094480	500	196 억	708570	N	N	170	N	N
133	20241206	130710	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7980	-430	5	-5.11	8049009770	994017	61.20	8350	8480	7820	10930	5890	8410	8096.43	1.81	0	-25532	8996	8702	8556	8262	8116	8630	8190	196	2520	500	5210	10	1	39229838	3131	-7980.00	2.75	12	2.53	-1.00	2897.00	14200	20231207	-43.80	5480	20240708	45.62	12350	-35.38	20240103	5480	45.62	20240708	14200	-43.80	20231207	5480	45.62	20240708	5.99	N	094480	500	196 억	708570	N	N	170	N	N
134	20241206	120706	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8030	-380	5	-4.52	7150635570	881502	54.27	8350	8480	7820	10930	5890	8410	8110.77	1.81	0	-21663	8996	8702	8556	8262	8116	8630	8190	196	2520	500	5210	10	1	39229838	3150	-8030.00	2.77	12	2.25	-1.00	2897.00	14200	20231207	-43.45	5480	20240708	46.53	12350	-34.98	20240103	5480	46.53	20240708	14200	-43.45	20231207	5480	46.53	20240708	5.99	N	094480	500	196 억	708570	N	N	170	N	N
135	20241206	110706	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7960	-450	5	-5.35	6604362310	813622	50.09	8350	8480	7820	10930	5890	8410	8116.06	1.81	0	-4725	8996	8702	8556	8262	8116	8630	8190	196	2520	500	5210	10	1	39229838	3123	-7960.00	2.75	12	2.07	-1.00	2897.00	14200	20231207	-43.94	5480	20240708	45.26	12350	-35.55	20240103	5480	45.26	20240708	14200	-43.94	20231207	5480	45.26	20240708	5.99	N	094480	500	196 억	708570	N	N	170	N	N
136	20241206	100704	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7960	-450	5	-5.35	4155264260	508927	31.33	8350	8480	7840	10930	5890	8410	8163.18	1.81	0	1242	8996	8702	8556	8262	8116	8630	8190	196	2520	500	5210	10	1	39229838	3123	-7960.00	2.75	12	1.30	-1.00	2897.00	14200	20231207	-43.94	5480	20240708	45.26	12350	-35.55	20240103	5480	45.26	20240708	14200	-43.94	20231207	5480	45.26	20240708	5.99	N	094480	500	196 억	708570	N	N	170	N	N
137	20241206	090709	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8360	-50	5	-0.59	633383450	76084	4.68	8350	8410	8200	10930	5890	8410	8320.99	1.81	0	12430	8996	8702	8556	8262	8116	8630	8190	196	2520	500	5210	10	1	39229838	3280	-8360.00	2.89	12	0.19	-1.00	2897.00	14200	20231207	-41.13	5480	20240708	52.55	12350	-32.31	20240103	5480	52.55	20240708	14200	-41.13	20231207	5480	52.55	20240708	5.99	N	094480	500	196 억	708570	N	N	170	N	N
138	20241205	160657	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8410	-610	5	-6.76	13596040830	1573897	41.59	8780	8850	8410	11720	6320	9020	8638.22	1.95	0	-57088	9626	9322	8716	8412	7806	9475	8565	196	2700	500	5590	10	1	39229838	3299	-8410.00	2.90	12	4.01	-1.00	2897.00	14200	20231207	-40.77	5480	20240708	53.47	12350	-31.90	20240103	5480	53.47	20240708	14200	-40.77	20231207	5480	53.47	20240708	5.97	N	094480	500	196 억	765567	N	N	170	N	N
139	20241205	150701	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8560	-460	5	-5.10	12686891430	1466554	38.75	8780	8850	8460	11720	6320	9020	8649.67	1.95	0	-59881	9626	9322	8716	8412	7806	9475	8565	196	2700	500	5590	10	1	39229838	3358	-8560.00	2.95	12	3.74	-1.00	2897.00	14200	20231207	-39.72	5480	20240708	56.20	12350	-30.69	20240103	5480	56.20	20240708	14200	-39.72	20231207	5480	56.20	20240708	5.97	N	094480	500	196 억	765567	N	N	26	N	N
140	20241205	140650	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8550	-470	5	-5.21	11422479240	1318980	34.85	8780	8850	8460	11720	6320	9020	8658.84	1.95	0	-38678	9626	9322	8716	8412	7806	9475	8565	196	2700	500	5590	10	1	39229838	3354	-8550.00	2.95	12	3.36	-1.00	2897.00	14200	20231207	-39.79	5480	20240708	56.02	12350	-30.77	20240103	5480	56.02	20240708	14200	-39.79	20231207	5480	56.02	20240708	5.97	N	094480	500	196 억	765567	N	N	26	N	N
141	20241205	130657	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8620	-400	5	-4.43	10422828510	1201873	31.76	8780	8850	8460	11720	6320	9020	8670.84	1.95	0	-30816	9626	9322	8716	8412	7806	9475	8565	196	2700	500	5590	10	1	39229838	3382	-8620.00	2.98	12	3.06	-1.00	2897.00	14200	20231207	-39.30	5480	20240708	57.30	12350	-30.20	20240103	5480	57.30	20240708	14200	-39.30	20231207	5480	57.30	20240708	5.97	N	094480	500	196 억	765567	N	N	26	N	N
142	20241205	120658	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8790	-230	5	-2.55	9389991440	1082896	28.61	8780	8850	8460	11720	6320	9020	8669.72	1.95	0	-22973	9626	9322	8716	8412	7806	9475	8565	196	2700	500	5590	10	1	39229838	3448	-8790.00	3.03	12	2.76	-1.00	2897.00	14200	20231207	-38.10	5480	20240708	60.40	12350	-28.83	20240103	5480	60.40	20240708	14200	-38.10	20231207	5480	60.40	20240708	5.97	N	094480	500	196 억	765567	N	N	26	N	N
143	20241205	110657	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8540	-480	5	-5.32	7612471070	879327	23.23	8780	8850	8460	11720	6320	9020	8655.27	1.95	0	3112	9626	9322	8716	8412	7806	9475	8565	196	2700	500	5590	10	1	39229838	3350	-8540.00	2.95	12	2.24	-1.00	2897.00	14200	20231207	-39.86	5480	20240708	55.84	12350	-30.85	20240103	5480	55.84	20240708	14200	-39.86	20231207	5480	55.84	20240708	5.97	N	094480	500	196 억	765567	N	N	26	N	N
144	20241205	100654	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8610	-410	5	-4.55	6459836440	744350	19.67	8780	8850	8460	11720	6320	9020	8676.40	1.95	0	31053	9626	9322	8716	8412	7806	9475	8565	196	2700	500	5590	10	1	39229838	3378	-8610.00	2.97	12	1.90	-1.00	2897.00	14200	20231207	-39.37	5480	20240708	57.12	12350	-30.28	20240103	5480	57.12	20240708	14200	-39.37	20231207	5480	57.12	20240708	5.97	N	094480	500	196 억	765567	N	N	26	N	N
145	20241205	090658	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8530	-490	5	-5.43	2227639040	254936	6.74	8780	8810	8520	11720	6320	9020	8732.92	1.95	0	2852	9626	9322	8716	8412	7806	9475	8565	196	2700	500	5590	10	1	39229838	3346	-8530.00	2.94	12	0.65	-1.00	2897.00	14200	20231207	-39.93	5480	20240708	55.66	12350	-30.93	20240103	5480	55.66	20240708	14200	-39.93	20231207	5480	55.66	20240708	5.97	N	094480	500	196 억	765567	N	N	26	N	N
146	20241204	160646	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9020	510	2	5.99	31538848340	3618901	562.24	8340	9020	8110	11060	5960	8510	8709.37	1.80	0	50804	8856	8682	8506	8332	8156	8770	8420	196	2550	500	5270	10	1	39229838	3539	-9020.00	3.11	12	9.22	-1.00	2897.00	14200	20231207	-36.48	5480	20240708	64.60	12350	-26.96	20240103	5480	64.60	20240708	14200	-36.48	20231207	5480	64.60	20240708	5.97	N	094480	500	196 억	707142	N	N	26	N	N
147	20241204	150647	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8710	200	2	2.35	22972044060	2661127	413.44	8340	8980	8110	11060	5960	8510	8633.55	1.80	0	64029	8856	8682	8506	8332	8156	8770	8420	196	2550	500	5270	10	1	39229838	3417	-8710.00	3.01	12	6.78	-1.00	2897.00	14200	20231207	-38.66	5480	20240708	58.94	12350	-29.47	20240103	5480	58.94	20240708	14200	-38.66	20231207	5480	58.94	20240708	5.97	N	094480	500	196 억	707142	N	N	0	N	N
148	20241204	140646	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8720	210	2	2.47	19000056630	2206738	342.84	8340	8980	8110	11060	5960	8510	8611.10	1.80	0	77027	8856	8682	8506	8332	8156	8770	8420	196	2550	500	5270	10	1	39229838	3421	-8720.00	3.01	12	5.63	-1.00	2897.00	14200	20231207	-38.59	5480	20240708	59.12	12350	-29.39	20240103	5480	59.12	20240708	14200	-38.59	20231207	5480	59.12	20240708	5.97	N	094480	500	196 억	707142	N	N	0	N	N
149	20241204	130644	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8530	20	2	0.24	8164945220	973881	151.30	8340	8650	8110	11060	5960	8510	8380.79	1.80	0	97630	8856	8682	8506	8332	8156	8770	8420	196	2550	500	5270	10	1	39229838	3346	-8530.00	2.94	12	2.48	-1.00	2897.00	14200	20231207	-39.93	5480	20240708	55.66	12350	-30.93	20240103	5480	55.66	20240708	14200	-39.93	20231207	5480	55.66	20240708	5.97	N	094480	500	196 억	707142	N	N	0	N	N
150	20241204	120642	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8570	60	2	0.71	6842293130	819665	127.34	8340	8570	8110	11060	5960	8510	8342.86	1.80	0	88630	8856	8682	8506	8332	8156	8770	8420	196	2550	500	5270	10	1	39229838	3362	-8570.00	2.96	12	2.09	-1.00	2897.00	14200	20231207	-39.65	5480	20240708	56.39	12350	-30.61	20240103	5480	56.39	20240708	14200	-39.65	20231207	5480	56.39	20240708	5.97	N	094480	500	196 억	707142	N	N	0	N	N
151	20241204	110633	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8360	-150	5	-1.76	5522620430	663369	103.06	8340	8480	8110	11060	5960	8510	8318.29	1.80	0	64500	8856	8682	8506	8332	8156	8770	8420	196	2550	500	5270	10	1	39229838	3280	-8360.00	2.89	12	1.69	-1.00	2897.00	14200	20231207	-41.13	5480	20240708	52.55	12350	-32.31	20240103	5480	52.55	20240708	14200	-41.13	20231207	5480	52.55	20240708	5.97	N	094480	500	196 억	707142	N	N	0	N	N
152	20241204	100636	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8380	-130	5	-1.53	4563351980	548263	85.18	8340	8480	8110	11060	5960	8510	8314.89	1.80	0	62566	8856	8682	8506	8332	8156	8770	8420	196	2550	500	5270	10	1	39229838	3287	-8380.00	2.89	12	1.40	-1.00	2897.00	14200	20231207	-40.99	5480	20240708	52.92	12350	-32.15	20240103	5480	52.92	20240708	14200	-40.99	20231207	5480	52.92	20240708	5.97	N	094480	500	196 억	707142	N	N	0	N	N
153	20241204	090647	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8470	-40	5	-0.47	1283728120	153179	23.80	8340	8470	8300	11060	5960	8510	8356.99	1.80	0	38734	8856	8682	8506	8332	8156	8770	8420	196	2550	500	5270	10	1	39229838	3323	-8470.00	2.92	12	0.39	-1.00	2897.00	14200	20231207	-40.35	5480	20240708	54.56	12350	-31.42	20240103	5480	54.56	20240708	14200	-40.35	20231207	5480	54.56	20240708	5.97	N	094480	500	196 억	707142	N	N	0	N	N
154	20241203	160710	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8510	180	2	2.16	5333971280	626978	21.05	8350	8680	8330	10820	5840	8330	8507.44	1.82	0	-9026	9470	8900	8610	8040	7750	8755	7895	196	2490	500	5160	10	1	39229838	3338	-8510.00	2.94	12	1.60	-1.00	2897.00	14200	20231207	-40.07	5480	20240708	55.29	12350	-31.09	20240103	5480	55.29	20240708	14200	-40.07	20231207	5480	55.29	20240708	6.07	N	094480	500	196 억	715466	N	N	0	N	N
155	20241203	150739	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8520	190	2	2.28	4965582240	583658	19.59	8350	8680	8330	10820	5840	8330	8507.71	1.82	0	-16667	9470	8900	8610	8040	7750	8755	7895	196	2490	500	5160	10	1	39229838	3342	-8520.00	2.94	12	1.49	-1.00	2897.00	14200	20231207	-40.00	5480	20240708	55.47	12350	-31.01	20240103	5480	55.47	20240708	14200	-40.00	20231207	5480	55.47	20240708	6.07	N	094480	500	196 억	715466	N	N	0	N	N
156	20241203	140728	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8530	200	2	2.40	4484194650	527204	17.70	8350	8680	8330	10820	5840	8330	8505.64	1.82	0	-17075	9470	8900	8610	8040	7750	8755	7895	196	2490	500	5160	10	1	39229838	3346	-8530.00	2.94	12	1.34	-1.00	2897.00	14200	20231207	-39.93	5480	20240708	55.66	12350	-30.93	20240103	5480	55.66	20240708	14200	-39.93	20231207	5480	55.66	20240708	6.07	N	094480	500	196 억	715466	N	N	0	N	N
157	20241203	130727	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8500	170	2	2.04	4105563460	482898	16.21	8350	8680	8330	10820	5840	8330	8501.95	1.82	0	-12732	9470	8900	8610	8040	7750	8755	7895	196	2490	500	5160	10	1	39229838	3335	-8500.00	2.93	12	1.23	-1.00	2897.00	14200	20231207	-40.14	5480	20240708	55.11	12350	-31.17	20240103	5480	55.11	20240708	14200	-40.14	20231207	5480	55.11	20240708	6.07	N	094480	500	196 억	715466	N	N	0	N	N
158	20241203	120736	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8490	160	2	1.92	2337378700	276973	9.30	8350	8520	8330	10820	5840	8330	8439.04	1.82	0	9401	9470	8900	8610	8040	7750	8755	7895	196	2490	500	5160	10	1	39229838	3331	-8490.00	2.93	12	0.71	-1.00	2897.00	14200	20231207	-40.21	5480	20240708	54.93	12350	-31.26	20240103	5480	54.93	20240708	14200	-40.21	20231207	5480	54.93	20240708	6.07	N	094480	500	196 억	715466	N	N	0	N	N
159	20241203	110720	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8470	140	2	1.68	2043156360	242274	8.13	8350	8510	8330	10820	5840	8330	8433.27	1.82	0	5697	9470	8900	8610	8040	7750	8755	7895	196	2490	500	5160	10	1	39229838	3323	-8470.00	2.92	12	0.62	-1.00	2897.00	14200	20231207	-40.35	5480	20240708	54.56	12350	-31.42	20240103	5480	54.56	20240708	14200	-40.35	20231207	5480	54.56	20240708	6.07	N	094480	500	196 억	715466	N	N	0	N	N
160	20241203	100709	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8460	130	2	1.56	1537202220	182413	6.12	8350	8510	8330	10820	5840	8330	8427.08	1.82	0	-5181	9470	8900	8610	8040	7750	8755	7895	196	2490	500	5160	10	1	39229838	3319	-8460.00	2.92	12	0.46	-1.00	2897.00	14200	20231207	-40.42	5480	20240708	54.38	12350	-31.50	20240103	5480	54.38	20240708	14200	-40.42	20231207	5480	54.38	20240708	6.07	N	094480	500	196 억	715466	N	N	0	N	N
161	20241203	090704	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8390	60	2	0.72	405571840	48463	1.63	8350	8410	8330	10820	5840	8330	8368.74	1.82	0	237	9470	8900	8610	8040	7750	8755	7895	196	2490	500	5160	10	1	39229838	3291	-8390.00	2.90	12	0.12	-1.00	2897.00	14200	20231207	-40.92	5480	20240708	53.10	12350	-32.06	20240103	5480	53.10	20240708	14200	-40.92	20231207	5480	53.10	20240708	6.07	N	094480	500	196 억	715466	N	N	0	N	N
162	20241202	160651	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8330	-170	5	-2.00	26014683840	2936380	208.84	9100	9180	8320	11050	5950	8500	8860.02	1.91	0	-32069	8933	8716	8323	8106	7713	8825	8215	196	2550	500	5270	10	1	39229838	3268	-8330.00	2.88	12	7.49	-1.00	2897.00	14200	20231207	-41.34	5480	20240708	52.01	12350	-32.55	20240103	5480	52.01	20240708	14200	-41.34	20231207	5480	52.01	20240708	5.93	N	094480	500	196 억	748076	N	N	139	N	N
163	20241202	150745	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8420	-80	5	-0.94	25143211410	2832075	201.42	9100	9180	8420	11050	5950	8500	8878.02	1.91	0	-39181	8933	8716	8323	8106	7713	8825	8215	196	2550	500	5270	10	1	39229838	3303	-8420.00	2.91	12	7.22	-1.00	2897.00	14200	20231207	-40.70	5480	20240708	53.65	12350	-31.82	20240103	5480	53.65	20240708	14200	-40.70	20231207	5480	53.65	20240708	5.93	N	094480	500	196 억	748076	N	N	139	N	N
164	20241202	140715	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8570	70	2	0.82	23504664880	2639370	187.71	9100	9180	8510	11050	5950	8500	8905.41	1.91	0	-37028	8933	8716	8323	8106	7713	8825	8215	196	2550	500	5270	10	1	39229838	3362	-8570.00	2.96	12	6.73	-1.00	2897.00	14200	20231207	-39.65	5480	20240708	56.39	12350	-30.61	20240103	5480	56.39	20240708	14200	-39.65	20231207	5480	56.39	20240708	5.93	N	094480	500	196 억	748076	N	N	139	N	N
165	20241202	130710	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8700	200	2	2.35	22586297820	2532385	180.10	9100	9180	8580	11050	5950	8500	8918.98	1.91	0	-36783	8933	8716	8323	8106	7713	8825	8215	196	2550	500	5270	10	1	39229838	3413	-8700.00	3.00	12	6.46	-1.00	2897.00	14200	20231207	-38.73	5480	20240708	58.76	12350	-29.55	20240103	5480	58.76	20240708	14200	-38.73	20231207	5480	58.76	20240708	5.93	N	094480	500	196 억	748076	N	N	139	N	N
166	20241202	120724	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8630	130	2	1.53	21910888170	2454183	174.54	9100	9180	8580	11050	5950	8500	8927.98	1.91	0	-34497	8933	8716	8323	8106	7713	8825	8215	196	2550	500	5270	10	1	39229838	3386	-8630.00	2.98	12	6.26	-1.00	2897.00	14200	20231207	-39.23	5480	20240708	57.48	12350	-30.12	20240103	5480	57.48	20240708	14200	-39.23	20231207	5480	57.48	20240708	5.93	N	094480	500	196 억	748076	N	N	139	N	N
167	20241202	110645	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8650	150	2	1.76	20823001950	2328407	165.60	9100	9180	8620	11050	5950	8500	8943.02	1.91	0	-28520	8933	8716	8323	8106	7713	8825	8215	196	2550	500	5270	10	1	39229838	3393	-8650.00	2.99	12	5.94	-1.00	2897.00	14200	20231207	-39.08	5480	20240708	57.85	12350	-29.96	20240103	5480	57.85	20240708	14200	-39.08	20231207	5480	57.85	20240708	5.93	N	094480	500	196 억	748076	N	N	139	N	N
168	20241202	100647	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8820	320	2	3.76	18324110180	2042073	145.23	9100	9180	8720	11050	5950	8500	8973.29	1.91	0	-34443	8933	8716	8323	8106	7713	8825	8215	196	2550	500	5270	10	1	39229838	3460	-8820.00	3.04	12	5.21	-1.00	2897.00	14200	20231207	-37.89	5480	20240708	60.95	12350	-28.58	20240103	5480	60.95	20240708	14200	-37.89	20231207	5480	60.95	20240708	5.93	N	094480	500	196 억	748076	N	N	139	N	N
169	20241202	090645	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8990	490	2	5.76	9946518280	1097473	78.05	9100	9180	8940	11050	5950	8500	9063.11	1.91	0	-35579	8933	8716	8323	8106	7713	8825	8215	196	2550	500	5270	10	1	39229838	3527	-8990.00	3.10	12	2.80	-1.00	2897.00	14200	20231207	-36.69	5480	20240708	64.05	12350	-27.21	20240103	5480	64.05	20240708	14200	-36.69	20231207	5480	64.05	20240708	5.93	N	094480	500	196 억	748076	N	N	139	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History