KissMeData/376980/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	200	2	3.68	203899040	36736	48.31	5380	5690	5350	7050	3810	5430	5549.80	1.42	668	1042	5950	5690	5520	5260	5090	5605	5175	49	1620	500	3800	10	1	9754994	549	37.79	1.19	12	0.38	149.00	4740.00	11580	20240111	-51.38	3980	20241115	41.46	11580	-51.38	20240111	3980	41.46	20241115	11580	-51.38	20240111	3980	41.46	20241115	2.42	N	376980	500	48 억	138172	N	N	N	00	N
3	20241231	151255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	200	2	3.68	203899040	36736	48.31	5380	5690	5350	7050	3810	5430	5549.80	1.42	668	1042	5950	5690	5520	5260	5090	5605	5175	49	1620	500	3800	10	1	9754994	549	37.79	1.19	12	0.38	149.00	4740.00	11580	20240111	-51.38	3980	20241115	41.46	11580	-51.38	20240111	3980	41.46	20241115	11580	-51.38	20240111	3980	41.46	20241115	2.42	N	376980	500	48 억	138172	N	N	N	00	N
4	20241231	141309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	200	2	3.68	203899040	36736	48.31	5380	5690	5350	7050	3810	5430	5549.80	1.42	668	1042	5950	5690	5520	5260	5090	5605	5175	49	1620	500	3800	10	1	9754994	549	37.79	1.19	12	0.38	149.00	4740.00	11580	20240111	-51.38	3980	20241115	41.46	11580	-51.38	20240111	3980	41.46	20241115	11580	-51.38	20240111	3980	41.46	20241115	2.42	N	376980	500	48 억	138172	N	N	N	00	N
5	20241231	131311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	200	2	3.68	203899040	36736	48.31	5380	5690	5350	7050	3810	5430	5549.80	1.42	668	1042	5950	5690	5520	5260	5090	5605	5175	49	1620	500	3800	10	1	9754994	549	37.79	1.19	12	0.38	149.00	4740.00	11580	20240111	-51.38	3980	20241115	41.46	11580	-51.38	20240111	3980	41.46	20241115	11580	-51.38	20240111	3980	41.46	20241115	2.42	N	376980	500	48 억	138172	N	N	N	00	N
6	20241231	121310	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	200	2	3.68	203899040	36736	48.31	5380	5690	5350	7050	3810	5430	5549.80	1.42	668	1042	5950	5690	5520	5260	5090	5605	5175	49	1620	500	3800	10	1	9754994	549	37.79	1.19	12	0.38	149.00	4740.00	11580	20240111	-51.38	3980	20241115	41.46	11580	-51.38	20240111	3980	41.46	20241115	11580	-51.38	20240111	3980	41.46	20241115	2.42	N	376980	500	48 억	138172	N	N	N	00	N
7	20241231	111309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	200	2	3.68	203899040	36736	48.31	5380	5690	5350	7050	3810	5430	5549.80	1.42	668	1042	5950	5690	5520	5260	5090	5605	5175	49	1620	500	3800	10	1	9754994	549	37.79	1.19	12	0.38	149.00	4740.00	11580	20240111	-51.38	3980	20241115	41.46	11580	-51.38	20240111	3980	41.46	20241115	11580	-51.38	20240111	3980	41.46	20241115	2.42	N	376980	500	48 억	138172	N	N	N	00	N
8	20241231	101303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	200	2	3.68	203899040	36736	48.31	5380	5690	5350	7050	3810	5430	5549.80	1.42	668	1042	5950	5690	5520	5260	5090	5605	5175	49	1620	500	3800	10	1	9754994	549	37.79	1.19	12	0.38	149.00	4740.00	11580	20240111	-51.38	3980	20241115	41.46	11580	-51.38	20240111	3980	41.46	20241115	11580	-51.38	20240111	3980	41.46	20241115	2.42	N	376980	500	48 억	138172	N	N	N	00	N
9	20241231	091306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	200	2	3.68	203899040	36736	48.31	5380	5690	5350	7050	3810	5430	5549.80	1.42	668	1042	5950	5690	5520	5260	5090	5605	5175	49	1620	500	3800	10	1	9754994	549	37.79	1.19	12	0.38	149.00	4740.00	11580	20240111	-51.38	3980	20241115	41.46	11580	-51.38	20240111	3980	41.46	20241115	11580	-51.38	20240111	3980	41.46	20241115	2.42	N	376980	500	48 억	138172	N	N	N	00	N
10	20241230	161302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	200	2	3.68	203413700	36650	48.20	5380	5690	5350	7050	3810	5430	5549.80	1.41	0	1042	5950	5690	5520	5260	5090	5605	5175	49	1620	500	3800	10	1	9754994	549	37.79	1.19	12	0.38	149.00	4740.00	11580	20240111	-51.38	3980	20241115	41.46	11580	-51.38	20240111	3980	41.46	20241115	11580	-51.38	20240111	3980	41.46	20241115	2.42	N	376980	500	48 억	137504	N	N	N	00	N
11	20241230	151306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5560	130	2	2.39	193740170	34926	45.93	5380	5690	5350	7050	3810	5430	5547.16	1.41	0	1279	5950	5690	5520	5260	5090	5605	5175	49	1620	500	3800	10	1	9754994	542	37.32	1.17	12	0.36	149.00	4740.00	11580	20240111	-51.99	3980	20241115	39.70	11580	-51.99	20240111	3980	39.70	20241115	11580	-51.99	20240111	3980	39.70	20241115	2.42	N	376980	500	48 억	137504	N	N	N	00	N
12	20241230	141306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	220	2	4.05	156409220	28278	37.19	5380	5690	5350	7050	3810	5430	5531.13	1.41	0	1026	5950	5690	5520	5260	5090	5605	5175	49	1620	500	3800	10	1	9754994	551	37.92	1.19	12	0.29	149.00	4740.00	11580	20240111	-51.21	3980	20241115	41.96	11580	-51.21	20240111	3980	41.96	20241115	11580	-51.21	20240111	3980	41.96	20241115	2.42	N	376980	500	48 억	137504	N	N	N	00	N
13	20241230	131307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5530	100	2	1.84	112079010	20352	26.77	5380	5610	5350	7050	3810	5430	5507.03	1.41	0	-1044	5950	5690	5520	5260	5090	5605	5175	49	1620	500	3800	10	1	9754994	539	37.11	1.17	12	0.21	149.00	4740.00	11580	20240111	-52.25	3980	20241115	38.94	11580	-52.25	20240111	3980	38.94	20241115	11580	-52.25	20240111	3980	38.94	20241115	2.42	N	376980	500	48 억	137504	N	N	N	00	N
14	20241230	121303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5510	80	2	1.47	101736370	18476	24.30	5380	5610	5350	7050	3810	5430	5506.41	1.41	0	-999	5950	5690	5520	5260	5090	5605	5175	49	1620	500	3800	10	1	9754994	538	36.98	1.16	12	0.19	149.00	4740.00	11580	20240111	-52.42	3980	20241115	38.44	11580	-52.42	20240111	3980	38.44	20241115	11580	-52.42	20240111	3980	38.44	20241115	2.42	N	376980	500	48 억	137504	N	N	N	00	N
15	20241230	111304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5590	160	2	2.95	74581160	13595	17.88	5380	5610	5350	7050	3810	5430	5485.93	1.41	0	2045	5950	5690	5520	5260	5090	5605	5175	49	1620	500	3800	10	1	9754994	545	37.52	1.18	12	0.14	149.00	4740.00	11580	20240111	-51.73	3980	20241115	40.45	11580	-51.73	20240111	3980	40.45	20241115	11580	-51.73	20240111	3980	40.45	20241115	2.42	N	376980	500	48 억	137504	N	N	N	00	N
16	20241230	101303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5510	80	2	1.47	56040850	10258	13.49	5380	5530	5350	7050	3810	5430	5463.14	1.41	0	1720	5950	5690	5520	5260	5090	5605	5175	49	1620	500	3800	10	1	9754994	538	36.98	1.16	12	0.11	149.00	4740.00	11580	20240111	-52.42	3980	20241115	38.44	11580	-52.42	20240111	3980	38.44	20241115	11580	-52.42	20240111	3980	38.44	20241115	2.42	N	376980	500	48 억	137504	N	N	N	00	N
17	20241230	091307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	40	2	0.74	28852380	5301	6.97	5380	5530	5350	7050	3810	5430	5442.82	1.41	0	2538	5950	5690	5520	5260	5090	5605	5175	49	1620	500	3800	10	1	9754994	534	36.71	1.15	12	0.05	149.00	4740.00	11580	20240111	-52.76	3980	20241115	37.44	11580	-52.76	20240111	3980	37.44	20241115	11580	-52.76	20240111	3980	37.44	20241115	2.42	N	376980	500	48 억	137504	N	N	N	00	N
18	20241227	161258	57	100.00	KOSDAQ		N	N	N	N	N	5430	-200	5	-3.55	414246400	75301	113.16	5620	5780	5350	7310	3950	5630	5501.21	1.31	0	9467	6016	5822	5726	5532	5436	5775	5485	49	1680	500	3940	10	1	9754994	530	36.44	1.15	12	0.77	149.00	4740.00	11580	20240111	-53.11	3980	20241115	36.43	11580	-53.11	20240111	3980	36.43	20241115	11580	-53.11	20240111	3980	36.43	20241115	2.34	N	376980	500	48 억	127917	N	N	N	00	N
19	20241227	151257	57	100.00	KOSDAQ		N	N	N	N	N	5450	-180	5	-3.20	393977330	71578	107.57	5620	5780	5350	7310	3950	5630	5504.17	1.31	0	10459	6016	5822	5726	5532	5436	5775	5485	49	1680	500	3940	10	1	9754994	532	36.58	1.15	12	0.73	149.00	4740.00	11580	20240111	-52.94	3980	20241115	36.93	11580	-52.94	20240111	3980	36.93	20241115	11580	-52.94	20240111	3980	36.93	20241115	2.34	N	376980	500	48 억	127917	N	N	N	00	N
20	20241227	141301	57	100.00	KOSDAQ		N	N	N	N	N	5450	-180	5	-3.20	364432020	66166	99.44	5620	5780	5350	7310	3950	5630	5507.84	1.31	0	10282	6016	5822	5726	5532	5436	5775	5485	49	1680	500	3940	10	1	9754994	532	36.58	1.15	12	0.68	149.00	4740.00	11580	20240111	-52.94	3980	20241115	36.93	11580	-52.94	20240111	3980	36.93	20241115	11580	-52.94	20240111	3980	36.93	20241115	2.34	N	376980	500	48 억	127917	N	N	N	00	N
21	20241227	131257	57	100.00	KOSDAQ		N	N	N	N	N	5400	-230	5	-4.09	337642100	61231	92.02	5620	5780	5350	7310	3950	5630	5514.23	1.31	0	9385	6016	5822	5726	5532	5436	5775	5485	49	1680	500	3940	10	1	9754994	527	36.24	1.14	12	0.63	149.00	4740.00	11580	20240111	-53.37	3980	20241115	35.68	11580	-53.37	20240111	3980	35.68	20241115	11580	-53.37	20240111	3980	35.68	20241115	2.34	N	376980	500	48 억	127917	N	N	N	00	N
22	20241227	121259	57	100.00	KOSDAQ		N	N	N	N	N	5400	-230	5	-4.09	284485770	51338	77.15	5620	5780	5380	7310	3950	5630	5541.43	1.31	0	5904	6016	5822	5726	5532	5436	5775	5485	49	1680	500	3940	10	1	9754994	527	36.24	1.14	12	0.53	149.00	4740.00	11580	20240111	-53.37	3980	20241115	35.68	11580	-53.37	20240111	3980	35.68	20241115	11580	-53.37	20240111	3980	35.68	20241115	2.34	N	376980	500	48 억	127917	N	N	N	00	N
23	20241227	111258	57	100.00	KOSDAQ		N	N	N	N	N	5510	-120	5	-2.13	187431690	33448	50.27	5620	5780	5490	7310	3950	5630	5603.67	1.31	0	-476	6016	5822	5726	5532	5436	5775	5485	49	1680	500	3940	10	1	9754994	538	36.98	1.16	12	0.34	149.00	4740.00	11580	20240111	-52.42	3980	20241115	38.44	11580	-52.42	20240111	3980	38.44	20241115	11580	-52.42	20240111	3980	38.44	20241115	2.34	N	376980	500	48 억	127917	N	N	N	00	N
24	20241227	101257	57	100.00	KOSDAQ		N	N	N	N	N	5720	90	2	1.60	109047930	19489	29.29	5620	5730	5490	7310	3950	5630	5595.36	1.31	0	4058	6016	5822	5726	5532	5436	5775	5485	49	1680	500	3940	10	1	9754994	558	38.39	1.21	12	0.20	149.00	4740.00	11580	20240111	-50.60	3980	20241115	43.72	11580	-50.60	20240111	3980	43.72	20241115	11580	-50.60	20240111	3980	43.72	20241115	2.34	N	376980	500	48 억	127917	N	N	N	00	N
25	20241227	091303	57	100.00	KOSDAQ		N	N	N	N	N	5670	40	2	0.71	23050550	4098	6.16	5620	5690	5600	7310	3950	5630	5624.83	1.31	0	1626	6016	5822	5726	5532	5436	5775	5485	49	1680	500	3940	10	1	9754994	553	38.05	1.20	12	0.04	149.00	4740.00	11580	20240111	-51.04	3980	20241115	42.46	11580	-51.04	20240111	3980	42.46	20241115	11580	-51.04	20240111	3980	42.46	20241115	2.34	N	376980	500	48 억	127917	N	N	N	00	N
26	20241226	161252	57	100.00	KOSDAQ		N	N	N	N	N	5630	-10	5	-0.18	382007590	66185	89.61	5660	5920	5630	7330	3950	5640	5772.44	1.36	0	-5503	6206	5922	5736	5452	5266	5830	5360	49	1690	500	3940	10	1	9754994	549	37.79	1.19	12	0.68	149.00	4740.00	11580	20240111	-51.38	3980	20241115	41.46	11580	-51.38	20240111	3980	41.46	20241115	11580	-51.38	20240111	3980	41.46	20241115	2.27	N	376980	500	48 억	132576	N	N	N	00	N
27	20241226	151249	57	100.00	KOSDAQ		N	N	N	N	N	5660	20	2	0.35	368879300	63857	86.46	5660	5920	5640	7330	3950	5640	5776.65	1.36	0	-5610	6206	5922	5736	5452	5266	5830	5360	49	1690	500	3940	10	1	9754994	552	37.99	1.19	12	0.65	149.00	4740.00	11580	20240111	-51.12	3980	20241115	42.21	11580	-51.12	20240111	3980	42.21	20241115	11580	-51.12	20240111	3980	42.21	20241115	2.27	N	376980	500	48 억	132576	N	N	N	00	N
28	20241226	141248	57	100.00	KOSDAQ		N	N	N	N	N	5680	40	2	0.71	312738650	53958	73.06	5660	5920	5660	7330	3950	5640	5795.96	1.36	0	-7259	6206	5922	5736	5452	5266	5830	5360	49	1690	500	3940	10	1	9754994	554	38.12	1.20	12	0.55	149.00	4740.00	11580	20240111	-50.95	3980	20241115	42.71	11580	-50.95	20240111	3980	42.71	20241115	11580	-50.95	20240111	3980	42.71	20241115	2.27	N	376980	500	48 억	132576	N	N	N	00	N
29	20241226	131249	57	100.00	KOSDAQ		N	N	N	N	N	5760	120	2	2.13	270702490	46619	63.12	5660	5920	5660	7330	3950	5640	5806.70	1.36	0	-6939	6206	5922	5736	5452	5266	5830	5360	49	1690	500	3940	10	1	9754994	562	38.66	1.22	12	0.48	149.00	4740.00	11580	20240111	-50.26	3980	20241115	44.72	11580	-50.26	20240111	3980	44.72	20241115	11580	-50.26	20240111	3980	44.72	20241115	2.27	N	376980	500	48 억	132576	N	N	N	00	N
30	20241226	121246	57	100.00	KOSDAQ		N	N	N	N	N	5790	150	2	2.66	250739840	43150	58.43	5660	5920	5660	7330	3950	5640	5810.89	1.36	0	-7103	6206	5922	5736	5452	5266	5830	5360	49	1690	500	3940	10	1	9754994	565	38.86	1.22	12	0.44	149.00	4740.00	11580	20240111	-50.00	3980	20241115	45.48	11580	-50.00	20240111	3980	45.48	20241115	11580	-50.00	20240111	3980	45.48	20241115	2.27	N	376980	500	48 억	132576	N	N	N	00	N
31	20241226	111245	57	100.00	KOSDAQ		N	N	N	N	N	5790	150	2	2.66	228697640	39368	53.30	5660	5920	5660	7330	3950	5640	5809.23	1.36	0	-6385	6206	5922	5736	5452	5266	5830	5360	49	1690	500	3940	10	1	9754994	565	38.86	1.22	12	0.40	149.00	4740.00	11580	20240111	-50.00	3980	20241115	45.48	11580	-50.00	20240111	3980	45.48	20241115	11580	-50.00	20240111	3980	45.48	20241115	2.27	N	376980	500	48 억	132576	N	N	N	00	N
32	20241226	101248	57	100.00	KOSDAQ		N	N	N	N	N	5850	210	2	3.72	162508350	27993	37.90	5660	5920	5660	7330	3950	5640	5805.32	1.36	0	-3775	6206	5922	5736	5452	5266	5830	5360	49	1690	500	3940	10	1	9754994	571	39.26	1.23	12	0.29	149.00	4740.00	11580	20240111	-49.48	3980	20241115	46.98	11580	-49.48	20240111	3980	46.98	20241115	11580	-49.48	20240111	3980	46.98	20241115	2.27	N	376980	500	48 억	132576	N	N	N	00	N
33	20241226	091246	57	100.00	KOSDAQ		N	N	N	N	N	5690	50	2	0.89	27002760	4694	6.36	5660	5790	5660	7330	3950	5640	5752.61	1.36	0	-1041	6206	5922	5736	5452	5266	5830	5360	49	1690	500	3940	10	1	9754994	555	38.19	1.20	12	0.05	149.00	4740.00	11580	20240111	-50.86	3980	20241115	42.96	11580	-50.86	20240111	3980	42.96	20241115	11580	-50.86	20240111	3980	42.96	20241115	2.27	N	376980	500	48 억	132576	N	N	N	00	N
34	20241224	161247	57	100.00	KOSDAQ		N	N	N	N	N	5640	-210	5	-3.59	415732640	73344	58.11	5810	6020	5550	7600	4100	5850	5668.24	1.31	0	3455	6256	6052	5946	5742	5636	6000	5690	49	1750	500	4090	10	1	9754994	550	37.85	1.19	12	0.75	149.00	4740.00	11580	20240111	-51.30	3980	20241115	41.71	11580	-51.30	20240111	3980	41.71	20241115	11580	-51.30	20240111	3980	41.71	20241115	1.90	N	376980	500	48 억	128105	N	N	N	00	N
35	20241224	151247	57	100.00	KOSDAQ		N	N	N	N	N	5680	-170	5	-2.91	393187640	69353	54.95	5810	6020	5550	7600	4100	5850	5669.34	1.31	0	2630	6256	6052	5946	5742	5636	6000	5690	49	1750	500	4090	10	1	9754994	554	38.12	1.20	12	0.71	149.00	4740.00	11580	20240111	-50.95	3980	20241115	42.71	11580	-50.95	20240111	3980	42.71	20241115	11580	-50.95	20240111	3980	42.71	20241115	1.90	N	376980	500	48 억	128105	N	N	N	00	N
36	20241224	141244	57	100.00	KOSDAQ		N	N	N	N	N	5660	-190	5	-3.25	362948740	64016	50.72	5810	6020	5550	7600	4100	5850	5669.63	1.31	0	1698	6256	6052	5946	5742	5636	6000	5690	49	1750	500	4090	10	1	9754994	552	37.99	1.19	12	0.66	149.00	4740.00	11580	20240111	-51.12	3980	20241115	42.21	11580	-51.12	20240111	3980	42.21	20241115	11580	-51.12	20240111	3980	42.21	20241115	1.90	N	376980	500	48 억	128105	N	N	N	00	N
37	20241224	131245	57	100.00	KOSDAQ		N	N	N	N	N	5640	-210	5	-3.59	347823850	61339	48.60	5810	6020	5550	7600	4100	5850	5670.49	1.31	0	335	6256	6052	5946	5742	5636	6000	5690	49	1750	500	4090	10	1	9754994	550	37.85	1.19	12	0.63	149.00	4740.00	11580	20240111	-51.30	3980	20241115	41.71	11580	-51.30	20240111	3980	41.71	20241115	11580	-51.30	20240111	3980	41.71	20241115	1.90	N	376980	500	48 억	128105	N	N	N	00	N
38	20241224	121247	57	100.00	KOSDAQ		N	N	N	N	N	5620	-230	5	-3.93	318758240	56177	44.51	5810	6020	5550	7600	4100	5850	5674.15	1.31	0	-577	6256	6052	5946	5742	5636	6000	5690	49	1750	500	4090	10	1	9754994	548	37.72	1.19	12	0.58	149.00	4740.00	11580	20240111	-51.47	3980	20241115	41.21	11580	-51.47	20240111	3980	41.21	20241115	11580	-51.47	20240111	3980	41.21	20241115	1.90	N	376980	500	48 억	128105	N	N	N	00	N
39	20241224	111246	57	100.00	KOSDAQ		N	N	N	N	N	5590	-260	5	-4.44	280191160	49333	39.08	5810	6020	5550	7600	4100	5850	5679.55	1.31	0	320	6256	6052	5946	5742	5636	6000	5690	49	1750	500	4090	10	1	9754994	545	37.52	1.18	12	0.51	149.00	4740.00	11580	20240111	-51.73	3980	20241115	40.45	11580	-51.73	20240111	3980	40.45	20241115	11580	-51.73	20240111	3980	40.45	20241115	1.90	N	376980	500	48 억	128105	N	N	N	00	N
40	20241224	101245	57	100.00	KOSDAQ		N	N	N	N	N	5660	-190	5	-3.25	156993550	27337	21.66	5810	6020	5620	7600	4100	5850	5742.86	1.31	0	-1728	6256	6052	5946	5742	5636	6000	5690	49	1750	500	4090	10	1	9754994	552	37.99	1.19	12	0.28	149.00	4740.00	11580	20240111	-51.12	3980	20241115	42.21	11580	-51.12	20240111	3980	42.21	20241115	11580	-51.12	20240111	3980	42.21	20241115	1.90	N	376980	500	48 억	128105	N	N	N	00	N
41	20241224	091252	57	100.00	KOSDAQ		N	N	N	N	N	5830	-20	5	-0.34	32834640	5603	4.44	5810	6020	5810	7600	4100	5850	5860.21	1.31	0	-1078	6256	6052	5946	5742	5636	6000	5690	49	1750	500	4090	10	1	9754994	569	39.13	1.23	12	0.06	149.00	4740.00	11580	20240111	-49.65	3980	20241115	46.48	11580	-49.65	20240111	3980	46.48	20241115	11580	-49.65	20240111	3980	46.48	20241115	1.90	N	376980	500	48 억	128105	N	N	N	00	N
42	20241223	161237	57	100.00	KOSDAQ		N	N	N	N	N	5850	-250	5	-4.10	742935470	125899	36.81	6100	6150	5840	7930	4270	6100	5901.13	1.26	0	5660	7113	6606	6353	5846	5593	6480	5720	49	1830	500	4270	10	1	9754994	571	39.26	1.23	12	1.29	149.00	4740.00	11580	20240111	-49.48	3980	20241115	46.98	11580	-49.48	20240111	3980	46.98	20241115	11580	-49.48	20240111	3980	46.98	20241115	1.58	N	376980	500	48 억	122552	N	N	N	00	N
43	20241223	151240	57	100.00	KOSDAQ		N	N	N	N	N	5890	-210	5	-3.44	697815880	118197	34.56	6100	6150	5840	7930	4270	6100	5903.83	1.26	0	5677	7113	6606	6353	5846	5593	6480	5720	49	1830	500	4270	10	1	9754994	575	39.53	1.24	12	1.21	149.00	4740.00	11580	20240111	-49.14	3980	20241115	47.99	11580	-49.14	20240111	3980	47.99	20241115	11580	-49.14	20240111	3980	47.99	20241115	1.58	N	376980	500	48 억	122552	N	N	N	00	N
44	20241223	141237	57	100.00	KOSDAQ		N	N	N	N	N	5860	-240	5	-3.93	640170910	108388	31.69	6100	6150	5840	7930	4270	6100	5906.28	1.26	0	4906	7113	6606	6353	5846	5593	6480	5720	49	1830	500	4270	10	1	9754994	572	39.33	1.24	12	1.11	149.00	4740.00	11580	20240111	-49.40	3980	20241115	47.24	11580	-49.40	20240111	3980	47.24	20241115	11580	-49.40	20240111	3980	47.24	20241115	1.58	N	376980	500	48 억	122552	N	N	N	00	N
45	20241223	131236	57	100.00	KOSDAQ		N	N	N	N	N	5880	-220	5	-3.61	536899190	90758	26.54	6100	6150	5840	7930	4270	6100	5915.72	1.26	0	4355	7113	6606	6353	5846	5593	6480	5720	49	1830	500	4270	10	1	9754994	574	39.46	1.24	12	0.93	149.00	4740.00	11580	20240111	-49.22	3980	20241115	47.74	11580	-49.22	20240111	3980	47.74	20241115	11580	-49.22	20240111	3980	47.74	20241115	1.58	N	376980	500	48 억	122552	N	N	N	00	N
46	20241223	121239	57	100.00	KOSDAQ		N	N	N	N	N	5980	-120	5	-1.97	415421140	70122	20.50	6100	6150	5840	7930	4270	6100	5924.26	1.26	0	-1286	7113	6606	6353	5846	5593	6480	5720	49	1830	500	4270	10	1	9754994	583	40.13	1.26	12	0.72	149.00	4740.00	11580	20240111	-48.36	3980	20241115	50.25	11580	-48.36	20240111	3980	50.25	20241115	11580	-48.36	20240111	3980	50.25	20241115	1.58	N	376980	500	48 억	122552	N	N	N	00	N
47	20241223	111234	57	100.00	KOSDAQ		N	N	N	N	N	5990	-110	5	-1.80	377300510	63729	18.63	6100	6150	5840	7930	4270	6100	5920.38	1.26	0	-1837	7113	6606	6353	5846	5593	6480	5720	49	1830	500	4270	10	1	9754994	584	40.20	1.26	12	0.65	149.00	4740.00	11580	20240111	-48.27	3980	20241115	50.50	11580	-48.27	20240111	3980	50.50	20241115	11580	-48.27	20240111	3980	50.50	20241115	1.58	N	376980	500	48 억	122552	N	N	N	00	N
48	20241223	101228	57	100.00	KOSDAQ		N	N	N	N	N	5890	-210	5	-3.44	301325000	51027	14.92	6100	6150	5840	7930	4270	6100	5905.20	1.26	0	3964	7113	6606	6353	5846	5593	6480	5720	49	1830	500	4270	10	1	9754994	575	39.53	1.24	12	0.52	149.00	4740.00	11580	20240111	-49.14	3980	20241115	47.99	11580	-49.14	20240111	3980	47.99	20241115	11580	-49.14	20240111	3980	47.99	20241115	1.58	N	376980	500	48 억	122552	N	N	N	00	N
49	20241223	091234	57	100.00	KOSDAQ		N	N	N	N	N	5890	-210	5	-3.44	92897520	15567	4.55	6100	6150	5880	7930	4270	6100	5967.57	1.26	0	845	7113	6606	6353	5846	5593	6480	5720	49	1830	500	4270	10	1	9754994	575	39.53	1.24	12	0.16	149.00	4740.00	11580	20240111	-49.14	3980	20241115	47.99	11580	-49.14	20240111	3980	47.99	20241115	11580	-49.14	20240111	3980	47.99	20241115	1.58	N	376980	500	48 억	122552	N	N	N	00	N
50	20241220	161229	57	100.00	KOSDAQ		N	N	N	N	N	6100	-580	5	-8.68	2178158260	340662	62.49	6830	6860	6100	8680	4680	6680	6393.90	1.67	0	-42667	7486	7082	6276	5872	5066	7285	6075	49	2000	500	4670	10	1	9754994	595	40.94	1.29	12	3.49	149.00	4740.00	11580	20240111	-47.32	3980	20241115	53.27	11580	-47.32	20240111	3980	53.27	20241115	11580	-47.32	20240111	3980	53.27	20241115	1.58	N	376980	500	48 억	163174	N	N	N	00	N
51	20241220	151232	57	100.00	KOSDAQ		N	N	N	N	N	6120	-560	5	-8.38	2128305570	332498	60.99	6830	6860	6100	8680	4680	6680	6400.96	1.67	0	-42202	7486	7082	6276	5872	5066	7285	6075	49	2000	500	4670	10	1	9754994	597	41.07	1.29	12	3.41	149.00	4740.00	11580	20240111	-47.15	3980	20241115	53.77	11580	-47.15	20240111	3980	53.77	20241115	11580	-47.15	20240111	3980	53.77	20241115	1.58	N	376980	500	48 억	163174	N	N	N	00	N
52	20241220	141230	57	100.00	KOSDAQ		N	N	N	N	N	6200	-480	5	-7.19	2035083390	317301	58.20	6830	6860	6100	8680	4680	6680	6413.73	1.67	0	-40769	7486	7082	6276	5872	5066	7285	6075	49	2000	500	4670	10	1	9754994	605	41.61	1.31	12	3.25	149.00	4740.00	11580	20240111	-46.46	3980	20241115	55.78	11580	-46.46	20240111	3980	55.78	20241115	11580	-46.46	20240111	3980	55.78	20241115	1.58	N	376980	500	48 억	163174	N	N	N	00	N
53	20241220	131229	57	100.00	KOSDAQ		N	N	N	N	N	6290	-390	5	-5.84	1843858330	286356	52.53	6830	6860	6100	8680	4680	6680	6439.04	1.67	0	-39978	7486	7082	6276	5872	5066	7285	6075	49	2000	500	4670	10	1	9754994	614	42.21	1.33	12	2.94	149.00	4740.00	11580	20240111	-45.68	3980	20241115	58.04	11580	-45.68	20240111	3980	58.04	20241115	11580	-45.68	20240111	3980	58.04	20241115	1.58	N	376980	500	48 억	163174	N	N	N	00	N
54	20241220	121227	57	100.00	KOSDAQ		N	N	N	N	N	6340	-340	5	-5.09	1772817430	275069	50.46	6830	6860	6100	8680	4680	6680	6444.99	1.67	0	-38809	7486	7082	6276	5872	5066	7285	6075	49	2000	500	4670	10	1	9754994	618	42.55	1.34	12	2.82	149.00	4740.00	11580	20240111	-45.25	3980	20241115	59.30	11580	-45.25	20240111	3980	59.30	20241115	11580	-45.25	20240111	3980	59.30	20241115	1.58	N	376980	500	48 억	163174	N	N	N	00	N
55	20241220	111227	57	100.00	KOSDAQ		N	N	N	N	N	6210	-470	5	-7.04	1531650010	237298	43.53	6830	6860	6100	8680	4680	6680	6454.54	1.67	0	-38861	7486	7082	6276	5872	5066	7285	6075	49	2000	500	4670	10	1	9754994	606	41.68	1.31	12	2.43	149.00	4740.00	11580	20240111	-46.37	3980	20241115	56.03	11580	-46.37	20240111	3980	56.03	20241115	11580	-46.37	20240111	3980	56.03	20241115	1.58	N	376980	500	48 억	163174	N	N	N	00	N
56	20241220	101228	57	100.00	KOSDAQ		N	N	N	N	N	6390	-290	5	-4.34	1202269360	184266	33.80	6830	6860	6320	8680	4680	6680	6524.64	1.67	0	-26331	7486	7082	6276	5872	5066	7285	6075	49	2000	500	4670	10	1	9754994	623	42.89	1.35	12	1.89	149.00	4740.00	11580	20240111	-44.82	3980	20241115	60.55	11580	-44.82	20240111	3980	60.55	20241115	11580	-44.82	20240111	3980	60.55	20241115	1.58	N	376980	500	48 억	163174	N	N	N	00	N
57	20241220	091230	57	100.00	KOSDAQ		N	N	N	N	N	6520	-160	5	-2.40	650770750	98124	18.00	6830	6860	6400	8680	4680	6680	6632.13	1.67	0	-18512	7486	7082	6276	5872	5066	7285	6075	49	2000	500	4670	10	1	9754994	636	43.76	1.38	12	1.01	149.00	4740.00	11580	20240111	-43.70	3980	20241115	63.82	11580	-43.70	20240111	3980	63.82	20241115	11580	-43.70	20240111	3980	63.82	20241115	1.58	N	376980	500	48 억	163174	N	N	N	00	N
58	20241219	161224	57	100.00	KOSDAQ		N	N	N	N	N	6680	510	2	8.27	3215554090	529072	307.21	6070	6680	5470	8020	4320	6170	6058.85	1.54	0	7565	7010	6590	6090	5670	5170	6800	5880	49	1850	500	4310	10	1	9754994	652	44.83	1.41	12	5.42	149.00	4740.00	11580	20240111	-42.31	3980	20241115	67.84	11580	-42.31	20240111	3980	67.84	20241115	11580	-42.31	20240111	3980	67.84	20241115	1.95	N	376980	500	48 억	150683	N	N	N	00	N
59	20241219	151223	57	100.00	KOSDAQ		N	N	N	N	N	6410	240	2	3.89	2871582000	477113	277.04	6070	6520	5470	8020	4320	6170	6018.66	1.54	0	10182	7010	6590	6090	5670	5170	6800	5880	49	1850	500	4310	10	1	9754994	625	43.02	1.35	12	4.89	149.00	4740.00	11580	20240111	-44.65	3980	20241115	61.06	11580	-44.65	20240111	3980	61.06	20241115	11580	-44.65	20240111	3980	61.06	20241115	1.95	N	376980	500	48 억	150683	N	N	N	00	N
60	20241219	141225	57	100.00	KOSDAQ		N	N	N	N	N	6120	-50	5	-0.81	1928790990	329101	191.10	6070	6320	5470	8020	4320	6170	5860.78	1.54	0	-2274	7010	6590	6090	5670	5170	6800	5880	49	1850	500	4310	10	1	9754994	597	41.07	1.29	12	3.37	149.00	4740.00	11580	20240111	-47.15	3980	20241115	53.77	11580	-47.15	20240111	3980	53.77	20241115	11580	-47.15	20240111	3980	53.77	20241115	1.95	N	376980	500	48 억	150683	N	N	N	00	N
61	20241219	131224	57	100.00	KOSDAQ		N	N	N	N	N	5770	-400	5	-6.48	1172594410	205938	119.58	6070	6140	5470	8020	4320	6170	5693.91	1.54	0	6556	7010	6590	6090	5670	5170	6800	5880	49	1850	500	4310	10	1	9754994	563	38.72	1.22	12	2.11	149.00	4740.00	11580	20240111	-50.17	3980	20241115	44.97	11580	-50.17	20240111	3980	44.97	20241115	11580	-50.17	20240111	3980	44.97	20241115	1.95	N	376980	500	48 억	150683	N	N	N	00	N
62	20241219	121226	57	100.00	KOSDAQ		N	N	N	N	N	5630	-540	5	-8.75	1048390110	184213	106.97	6070	6140	5470	8020	4320	6170	5691.18	1.54	0	10072	7010	6590	6090	5670	5170	6800	5880	49	1850	500	4310	10	1	9754994	549	37.79	1.19	12	1.89	149.00	4740.00	11580	20240111	-51.38	3980	20241115	41.46	11580	-51.38	20240111	3980	41.46	20241115	11580	-51.38	20240111	3980	41.46	20241115	1.95	N	376980	500	48 억	150683	N	N	N	00	N
63	20241219	111223	57	100.00	KOSDAQ		N	N	N	N	N	5630	-540	5	-8.75	963413740	169214	98.26	6070	6140	5470	8020	4320	6170	5693.46	1.54	0	16226	7010	6590	6090	5670	5170	6800	5880	49	1850	500	4310	10	1	9754994	549	37.79	1.19	12	1.73	149.00	4740.00	11580	20240111	-51.38	3980	20241115	41.46	11580	-51.38	20240111	3980	41.46	20241115	11580	-51.38	20240111	3980	41.46	20241115	1.95	N	376980	500	48 억	150683	N	N	N	00	N
64	20241219	101216	57	100.00	KOSDAQ		N	N	N	N	N	5980	-190	5	-3.08	151998370	25233	14.65	6070	6140	5950	8020	4320	6170	6023.78	1.54	0	-4325	7010	6590	6090	5670	5170	6800	5880	49	1850	500	4310	10	1	9754994	583	40.13	1.26	12	0.26	149.00	4740.00	11580	20240111	-48.36	3980	20241115	50.25	11580	-48.36	20240111	3980	50.25	20241115	11580	-48.36	20240111	3980	50.25	20241115	1.95	N	376980	500	48 억	150683	N	N	N	00	N
65	20241219	091227	57	100.00	KOSDAQ		N	N	N	N	N	6060	-110	5	-1.78	52702760	8679	5.04	6070	6140	6030	8020	4320	6170	6072.41	1.54	0	490	7010	6590	6090	5670	5170	6800	5880	49	1850	500	4310	10	1	9754994	591	40.67	1.28	12	0.09	149.00	4740.00	11580	20240111	-47.67	3980	20241115	52.26	11580	-47.67	20240111	3980	52.26	20241115	11580	-47.67	20240111	3980	52.26	20241115	1.95	N	376980	500	48 억	150683	N	N	N	00	N
66	20241218	161220	57	100.00	KOSDAQ		N	N	N	N	N	6170	0	3	0.00	1048729190	171292	91.45	6100	6510	5590	8020	4320	6170	6122.43	1.44	0	10104	6910	6540	6320	5950	5730	6430	5840	49	1850	500	4310	10	1	9754994	602	41.41	1.30	12	1.76	149.00	4740.00	11580	20240111	-46.72	3980	20241115	55.03	11580	-46.72	20240111	3980	55.03	20241115	11580	-46.72	20240111	3980	55.03	20241115	2.06	N	376980	500	48 억	140277	N	Y	N	00	N
67	20241218	151224	57	100.00	KOSDAQ		N	N	N	N	N	6090	-80	5	-1.30	1005688820	164294	87.71	6100	6510	5590	8020	4320	6170	6121.28	1.44	0	11844	6910	6540	6320	5950	5730	6430	5840	49	1850	500	4310	10	1	9754994	594	40.87	1.28	12	1.68	149.00	4740.00	11580	20240111	-47.41	3980	20241115	53.02	11580	-47.41	20240111	3980	53.02	20241115	11580	-47.41	20240111	3980	53.02	20241115	2.06	N	376980	500	48 억	140277	N	N	N	00	N
68	20241218	141217	57	100.00	KOSDAQ		N	N	N	N	N	6180	10	2	0.16	920670790	150375	80.28	6100	6510	5590	8020	4320	6170	6122.50	1.44	0	10963	6910	6540	6320	5950	5730	6430	5840	49	1850	500	4310	10	1	9754994	603	41.48	1.30	12	1.54	149.00	4740.00	11580	20240111	-46.63	3980	20241115	55.28	11580	-46.63	20240111	3980	55.28	20241115	11580	-46.63	20240111	3980	55.28	20241115	2.06	N	376980	500	48 억	140277	N	N	N	00	N
69	20241218	131223	57	100.00	KOSDAQ		N	N	N	N	N	6120	-50	5	-0.81	842320430	137586	73.45	6100	6510	5590	8020	4320	6170	6122.14	1.44	0	13005	6910	6540	6320	5950	5730	6430	5840	49	1850	500	4310	10	1	9754994	597	41.07	1.29	12	1.41	149.00	4740.00	11580	20240111	-47.15	3980	20241115	53.77	11580	-47.15	20240111	3980	53.77	20241115	11580	-47.15	20240111	3980	53.77	20241115	2.06	N	376980	500	48 억	140277	N	N	N	00	N
70	20241218	121215	57	100.00	KOSDAQ		N	N	N	N	N	6080	-90	5	-1.46	822413410	134314	71.71	6100	6510	5590	8020	4320	6170	6123.07	1.44	0	13650	6910	6540	6320	5950	5730	6430	5840	49	1850	500	4310	10	1	9754994	593	40.81	1.28	12	1.38	149.00	4740.00	11580	20240111	-47.50	3980	20241115	52.76	11580	-47.50	20240111	3980	52.76	20241115	11580	-47.50	20240111	3980	52.76	20241115	2.06	N	376980	500	48 억	140277	N	N	N	00	N
71	20241218	111214	57	100.00	KOSDAQ		N	N	N	N	N	5960	-210	5	-3.40	605987450	97857	52.24	6100	6510	5960	8020	4320	6170	6192.58	1.44	0	7108	6910	6540	6320	5950	5730	6430	5840	49	1850	500	4310	10	1	9754994	581	40.00	1.26	12	1.00	149.00	4740.00	11580	20240111	-48.53	3980	20241115	49.75	11580	-48.53	20240111	3980	49.75	20241115	11580	-48.53	20240111	3980	49.75	20241115	2.06	N	376980	500	48 억	140277	N	N	N	00	N
72	20241218	101222	57	100.00	KOSDAQ		N	N	N	N	N	6110	-60	5	-0.97	420668360	67182	35.87	6100	6510	6060	8020	4320	6170	6261.62	1.44	0	8205	6910	6540	6320	5950	5730	6430	5840	49	1850	500	4310	10	1	9754994	596	41.01	1.29	12	0.69	149.00	4740.00	11580	20240111	-47.24	3980	20241115	53.52	11580	-47.24	20240111	3980	53.52	20241115	11580	-47.24	20240111	3980	53.52	20241115	2.06	N	376980	500	48 억	140277	N	N	N	00	N
73	20241218	091226	57	100.00	KOSDAQ		N	N	N	N	N	6320	150	2	2.43	73694310	11935	6.37	6100	6360	6060	8020	4320	6170	6174.64	1.44	0	2139	6910	6540	6320	5950	5730	6430	5840	49	1850	500	4310	10	1	9754994	617	42.42	1.33	12	0.12	149.00	4740.00	11580	20240111	-45.42	3980	20241115	58.79	11580	-45.42	20240111	3980	58.79	20241115	11580	-45.42	20240111	3980	58.79	20241115	2.06	N	376980	500	48 억	140277	N	N	N	00	N
74	20241217	161217	57	100.00	KOSDAQ		N	N	N	N	N	6170	-150	5	-2.37	1172842320	184528	95.08	6690	6690	6100	8210	4430	6320	6356.46	1.50	0	-5996	7240	6780	6500	6040	5760	6640	5900	49	1890	500	4420	10	1	9754994	602	41.41	1.30	12	1.89	149.00	4740.00	11580	20240111	-46.72	3980	20241115	55.03	11580	-46.72	20240111	3980	55.03	20241115	11580	-46.72	20240111	3980	55.03	20241115	2.22	N	376980	500	48 억	146293	N	N	N	00	N
75	20241217	151222	57	100.00	KOSDAQ		N	N	N	N	N	6190	-130	5	-2.06	1110927300	174513	89.92	6690	6690	6100	8210	4430	6320	6365.87	1.50	0	-6442	7240	6780	6500	6040	5760	6640	5900	49	1890	500	4420	10	1	9754994	604	41.54	1.31	12	1.79	149.00	4740.00	11580	20240111	-46.55	3980	20241115	55.53	11580	-46.55	20240111	3980	55.53	20241115	11580	-46.55	20240111	3980	55.53	20241115	2.22	N	376980	500	48 억	146293	N	N	N	00	N
76	20241217	141213	57	100.00	KOSDAQ		N	N	N	N	N	6250	-70	5	-1.11	1013525880	158871	81.86	6690	6690	6100	8210	4430	6320	6379.55	1.50	0	-6152	7240	6780	6500	6040	5760	6640	5900	49	1890	500	4420	10	1	9754994	610	41.95	1.32	12	1.63	149.00	4740.00	11580	20240111	-46.03	3980	20241115	57.04	11580	-46.03	20240111	3980	57.04	20241115	11580	-46.03	20240111	3980	57.04	20241115	2.22	N	376980	500	48 억	146293	N	N	N	00	N
77	20241217	131208	57	100.00	KOSDAQ		N	N	N	N	N	6180	-140	5	-2.22	954717650	149469	77.01	6690	6690	6100	8210	4430	6320	6387.40	1.50	0	-3077	7240	6780	6500	6040	5760	6640	5900	49	1890	500	4420	10	1	9754994	603	41.48	1.30	12	1.53	149.00	4740.00	11580	20240111	-46.63	3980	20241115	55.28	11580	-46.63	20240111	3980	55.28	20241115	11580	-46.63	20240111	3980	55.28	20241115	2.22	N	376980	500	48 억	146293	N	N	N	00	N
78	20241217	121135	57	100.00	KOSDAQ		N	N	N	N	N	6160	-160	5	-2.53	843519020	131334	67.67	6690	6690	6110	8210	4430	6320	6422.70	1.50	0	-6145	7240	6780	6500	6040	5760	6640	5900	49	1890	500	4420	10	1	9754994	601	41.34	1.30	12	1.35	149.00	4740.00	11580	20240111	-46.80	3980	20241115	54.77	11580	-46.80	20240111	3980	54.77	20241115	11580	-46.80	20240111	3980	54.77	20241115	2.22	N	376980	500	48 억	146293	N	N	N	00	N
79	20241217	111157	57	100.00	KOSDAQ		N	N	N	N	N	6330	10	2	0.16	653292750	100754	51.91	6690	6690	6300	8210	4430	6320	6484.04	1.50	0	-3065	7240	6780	6500	6040	5760	6640	5900	49	1890	500	4420	10	1	9754994	617	42.48	1.34	12	1.03	149.00	4740.00	11580	20240111	-45.34	3980	20241115	59.05	11580	-45.34	20240111	3980	59.05	20241115	11580	-45.34	20240111	3980	59.05	20241115	2.22	N	376980	500	48 억	146293	N	N	N	00	N
80	20241217	101203	57	100.00	KOSDAQ		N	N	N	N	N	6360	40	2	0.63	603171890	92846	47.84	6690	6690	6300	8210	4430	6320	6496.48	1.50	0	-4939	7240	6780	6500	6040	5760	6640	5900	49	1890	500	4420	10	1	9754994	620	42.68	1.34	12	0.95	149.00	4740.00	11580	20240111	-45.08	3980	20241115	59.80	11580	-45.08	20240111	3980	59.80	20241115	11580	-45.08	20240111	3980	59.80	20241115	2.22	N	376980	500	48 억	146293	N	N	N	00	N
81	20241217	091220	57	100.00	KOSDAQ		N	N	N	N	N	6510	190	2	3.01	296232420	44974	23.17	6690	6690	6480	8210	4430	6320	6586.75	1.50	0	-8427	7240	6780	6500	6040	5760	6640	5900	49	1890	500	4420	10	1	9754994	635	43.69	1.37	12	0.46	149.00	4740.00	11580	20240111	-43.78	3980	20241115	63.57	11580	-43.78	20240111	3980	63.57	20241115	11580	-43.78	20240111	3980	63.57	20241115	2.22	N	376980	500	48 억	146293	N	N	N	00	N
82	20241216	161209	57	100.00	KOSDAQ		N	N	N	N	N	6320	-300	5	-4.53	1253833430	193362	66.32	6850	6960	6220	8600	4640	6620	6484.48	1.38	0	7753	7526	7072	6746	6292	5966	6910	6130	49	1980	500	4630	10	1	9754994	617	42.42	1.33	12	1.98	149.00	4740.00	11610	20231207	-45.56	3980	20241115	58.79	11580	-45.42	20240111	3980	58.79	20241115	11580	-45.42	20240111	3980	58.79	20241115	2.50	N	376980	500	48 억	134894	N	N	N	00	N
83	20241216	151219	57	100.00	KOSDAQ		N	N	N	N	N	6320	-300	5	-4.53	1215003500	187219	64.21	6850	6960	6220	8600	4640	6620	6489.72	1.38	0	8280	7526	7072	6746	6292	5966	6910	6130	49	1980	500	4630	10	1	9754994	617	42.42	1.33	12	1.92	149.00	4740.00	11610	20231207	-45.56	3980	20241115	58.79	11580	-45.42	20240111	3980	58.79	20241115	11580	-45.42	20240111	3980	58.79	20241115	2.50	N	376980	500	48 억	134894	N	N	N	00	N
84	20241216	141217	57	100.00	KOSDAQ		N	N	N	N	N	6430	-190	5	-2.87	1049533500	161056	55.24	6850	6960	6220	8600	4640	6620	6516.55	1.38	0	4182	7526	7072	6746	6292	5966	6910	6130	49	1980	500	4630	10	1	9754994	627	43.15	1.36	12	1.65	149.00	4740.00	11610	20231207	-44.62	3980	20241115	61.56	11580	-44.47	20240111	3980	61.56	20241115	11580	-44.47	20240111	3980	61.56	20241115	2.50	N	376980	500	48 억	134894	N	N	N	00	N
85	20241216	131219	57	100.00	KOSDAQ		N	N	N	N	N	6400	-220	5	-3.32	997986020	153015	52.48	6850	6960	6220	8600	4640	6620	6522.12	1.38	0	4806	7526	7072	6746	6292	5966	6910	6130	49	1980	500	4630	10	1	9754994	624	42.95	1.35	12	1.57	149.00	4740.00	11610	20231207	-44.88	3980	20241115	60.80	11580	-44.73	20240111	3980	60.80	20241115	11580	-44.73	20240111	3980	60.80	20241115	2.50	N	376980	500	48 억	134894	N	N	N	00	N
86	20241216	121217	57	100.00	KOSDAQ		N	N	N	N	N	6580	-40	5	-0.60	921064780	141140	48.41	6850	6960	6220	8600	4640	6620	6525.87	1.38	0	6711	7526	7072	6746	6292	5966	6910	6130	49	1980	500	4630	10	1	9754994	642	44.16	1.39	12	1.45	149.00	4740.00	11610	20231207	-43.32	3980	20241115	65.33	11580	-43.18	20240111	3980	65.33	20241115	11580	-43.18	20240111	3980	65.33	20241115	2.50	N	376980	500	48 억	134894	N	N	N	00	N
87	20241216	111217	57	100.00	KOSDAQ		N	N	N	N	N	6600	-20	5	-0.30	860962470	131989	45.27	6850	6960	6220	8600	4640	6620	6522.96	1.38	0	8550	7526	7072	6746	6292	5966	6910	6130	49	1980	500	4630	10	1	9754994	644	44.30	1.39	12	1.35	149.00	4740.00	11610	20231207	-43.15	3980	20241115	65.83	11580	-43.01	20240111	3980	65.83	20241115	11580	-43.01	20240111	3980	65.83	20241115	2.50	N	376980	500	48 억	134894	N	N	N	00	N
88	20241216	101218	57	100.00	KOSDAQ		N	N	N	N	N	6520	-100	5	-1.51	800099300	122719	42.09	6850	6960	6220	8600	4640	6620	6519.73	1.38	0	10936	7526	7072	6746	6292	5966	6910	6130	49	1980	500	4630	10	1	9754994	636	43.76	1.38	12	1.26	149.00	4740.00	11610	20231207	-43.84	3980	20241115	63.82	11580	-43.70	20240111	3980	63.82	20241115	11580	-43.70	20240111	3980	63.82	20241115	2.50	N	376980	500	48 억	134894	N	N	N	00	N
89	20241216	091218	57	100.00	KOSDAQ		N	N	N	N	N	6570	-50	5	-0.76	257897150	37841	12.98	6850	6960	6570	8600	4640	6620	6815.49	1.38	0	5615	7526	7072	6746	6292	5966	6910	6130	49	1980	500	4630	10	1	9754994	641	44.09	1.39	12	0.39	149.00	4740.00	11610	20231207	-43.41	3980	20241115	65.08	11580	-43.26	20240111	3980	65.08	20241115	11580	-43.26	20240111	3980	65.08	20241115	2.50	N	376980	500	48 억	134894	N	N	N	00	N
90	20241213	161209	57	100.00	KOSDAQ		N	N	N	N	N	6620	-50	5	-0.75	1963899800	290488	100.66	6730	7200	6420	8670	4670	6670	6761.36	1.44	0	-8707	7696	7182	6886	6372	6076	7035	6225	49	2000	500	4660	10	1	9754994	646	44.43	1.40	12	2.98	149.00	4740.00	11970	20231206	-44.70	3980	20241115	66.33	11580	-42.83	20240111	3980	66.33	20241115	11580	-42.83	20240111	3980	66.33	20241115	2.19	N	376980	500	48 억	140380	N	N	N	00	N
91	20241213	151215	57	100.00	KOSDAQ		N	N	N	N	N	6640	-30	5	-0.45	1915551200	283191	98.13	6730	7200	6420	8670	4670	6670	6764.17	1.44	0	-8244	7696	7182	6886	6372	6076	7035	6225	49	2000	500	4660	10	1	9754994	648	44.56	1.40	12	2.90	149.00	4740.00	11970	20231206	-44.53	3980	20241115	66.83	11580	-42.66	20240111	3980	66.83	20241115	11580	-42.66	20240111	3980	66.83	20241115	2.19	N	376980	500	48 억	140380	N	N	N	00	N
92	20241213	141214	57	100.00	KOSDAQ		N	N	N	N	N	6680	10	2	0.15	1796028680	265277	91.92	6730	7200	6420	8670	4670	6670	6770.39	1.44	0	-8359	7696	7182	6886	6372	6076	7035	6225	49	2000	500	4660	10	1	9754994	652	44.83	1.41	12	2.72	149.00	4740.00	11970	20231206	-44.19	3980	20241115	67.84	11580	-42.31	20240111	3980	67.84	20241115	11580	-42.31	20240111	3980	67.84	20241115	2.19	N	376980	500	48 억	140380	N	N	N	00	N
93	20241213	131215	57	100.00	KOSDAQ		N	N	N	N	N	6730	60	2	0.90	1496708220	221458	76.74	6730	7200	6420	8670	4670	6670	6758.43	1.44	0	-4233	7696	7182	6886	6372	6076	7035	6225	49	2000	500	4660	10	1	9754994	657	45.17	1.42	12	2.27	149.00	4740.00	11970	20231206	-43.78	3980	20241115	69.10	11580	-41.88	20240111	3980	69.10	20241115	11580	-41.88	20240111	3980	69.10	20241115	2.19	N	376980	500	48 억	140380	N	N	N	00	N
94	20241213	121215	57	100.00	KOSDAQ		N	N	N	N	N	6660	-10	5	-0.15	543620000	82977	28.75	6730	6750	6420	8670	4670	6670	6551.45	1.44	0	-2957	7696	7182	6886	6372	6076	7035	6225	49	2000	500	4660	10	1	9754994	650	44.70	1.41	12	0.85	149.00	4740.00	11970	20231206	-44.36	3980	20241115	67.34	11580	-42.49	20240111	3980	67.34	20241115	11580	-42.49	20240111	3980	67.34	20241115	2.19	N	376980	500	48 억	140380	N	N	N	00	N
95	20241213	111212	57	100.00	KOSDAQ		N	N	N	N	N	6600	-70	5	-1.05	502561270	76740	26.59	6730	6750	6420	8670	4670	6670	6548.88	1.44	0	-2440	7696	7182	6886	6372	6076	7035	6225	49	2000	500	4660	10	1	9754994	644	44.30	1.39	12	0.79	149.00	4740.00	11970	20231206	-44.86	3980	20241115	65.83	11580	-43.01	20240111	3980	65.83	20241115	11580	-43.01	20240111	3980	65.83	20241115	2.19	N	376980	500	48 억	140380	N	N	N	00	N
96	20241213	101205	57	100.00	KOSDAQ		N	N	N	N	N	6610	-60	5	-0.90	407360340	62383	21.62	6730	6750	6420	8670	4670	6670	6529.99	1.44	0	-1815	7696	7182	6886	6372	6076	7035	6225	49	2000	500	4660	10	1	9754994	645	44.36	1.39	12	0.64	149.00	4740.00	11970	20231206	-44.78	3980	20241115	66.08	11580	-42.92	20240111	3980	66.08	20241115	11580	-42.92	20240111	3980	66.08	20241115	2.19	N	376980	500	48 억	140380	N	N	N	00	N
97	20241213	091207	57	100.00	KOSDAQ		N	N	N	N	N	6520	-150	5	-2.25	108636650	16487	5.71	6730	6750	6480	8670	4670	6670	6589.23	1.44	0	5158	7696	7182	6886	6372	6076	7035	6225	49	2000	500	4660	10	1	9754994	636	43.76	1.38	12	0.17	149.00	4740.00	11970	20231206	-45.53	3980	20241115	63.82	11580	-43.70	20240111	3980	63.82	20241115	11580	-43.70	20240111	3980	63.82	20241115	2.19	N	376980	500	48 억	140380	N	N	N	00	N
98	20241212	161213	54	100.00	KOSDAQ		N	N	N	N	N	6670	-930	5	-12.24	1992470120	287969	30.14	7330	7400	6590	9880	5320	7600	6916.75	1.65	0	-25174	8520	8060	7140	6680	5760	8290	6910	49	2280	500	5320	10	1	9754994	651	44.77	1.41	12	2.95	149.00	4740.00	13810	20231205	-51.70	3980	20241115	67.59	11580	-42.40	20240111	3980	67.59	20241115	11580	-42.40	20240111	3980	67.59	20241115	1.84	N	376980	500	48 억	161415	N	N	N	01	N
99	20241212	151206	54	100.00	KOSDAQ		N	N	N	N	N	6600	-1000	5	-13.16	1936131870	279503	29.25	7330	7400	6600	9880	5320	7600	6924.31	1.65	0	-23988	8520	8060	7140	6680	5760	8290	6910	49	2280	500	5320	10	1	9754994	644	44.30	1.39	12	2.87	149.00	4740.00	13810	20231205	-52.21	3980	20241115	65.83	11580	-43.01	20240111	3980	65.83	20241115	11580	-43.01	20240111	3980	65.83	20241115	1.84	N	376980	500	48 억	161415	N	N	N	01	N
100	20241212	141204	54	100.00	KOSDAQ		N	N	N	N	N	6770	-830	5	-10.92	1630572010	233858	24.47	7330	7400	6740	9880	5320	7600	6969.43	1.65	0	-19089	8520	8060	7140	6680	5760	8290	6910	49	2280	500	5320	10	1	9754994	660	45.44	1.43	12	2.40	149.00	4740.00	13810	20231205	-50.98	3980	20241115	70.10	11580	-41.54	20240111	3980	70.10	20241115	11580	-41.54	20240111	3980	70.10	20241115	1.84	N	376980	500	48 억	161415	N	N	N	01	N
101	20241212	131152	54	100.00	KOSDAQ		N	N	N	N	N	6760	-840	5	-11.05	1579586990	226330	23.69	7330	7400	6740	9880	5320	7600	6976.00	1.65	0	-18440	8520	8060	7140	6680	5760	8290	6910	49	2280	500	5320	10	1	9754994	659	45.37	1.43	12	2.32	149.00	4740.00	13810	20231205	-51.05	3980	20241115	69.85	11580	-41.62	20240111	3980	69.85	20241115	11580	-41.62	20240111	3980	69.85	20241115	1.84	N	376980	500	48 억	161415	N	N	N	01	N
102	20241212	121146	54	100.00	KOSDAQ		N	N	N	N	N	6820	-780	5	-10.26	1413784420	201931	21.13	7330	7400	6820	9880	5320	7600	6997.94	1.65	0	-15886	8520	8060	7140	6680	5760	8290	6910	49	2280	500	5320	10	1	9754994	665	45.77	1.44	12	2.07	149.00	4740.00	13810	20231205	-50.62	3980	20241115	71.36	11580	-41.11	20240111	3980	71.36	20241115	11580	-41.11	20240111	3980	71.36	20241115	1.84	N	376980	500	48 억	161415	N	N	N	01	N
103	20241212	111157	54	100.00	KOSDAQ		N	N	N	N	N	6850	-750	5	-9.87	1233194550	175632	18.38	7330	7400	6830	9880	5320	7600	7017.71	1.65	0	-13105	8520	8060	7140	6680	5760	8290	6910	49	2280	500	5320	10	1	9754994	668	45.97	1.45	12	1.80	149.00	4740.00	13810	20231205	-50.40	3980	20241115	72.11	11580	-40.85	20240111	3980	72.11	20241115	11580	-40.85	20240111	3980	72.11	20241115	1.84	N	376980	500	48 억	161415	N	N	N	01	N
104	20241212	101154	54	100.00	KOSDAQ		N	N	N	N	N	6850	-750	5	-9.87	896869470	126929	13.28	7330	7400	6830	9880	5320	7600	7061.10	1.65	0	-7383	8520	8060	7140	6680	5760	8290	6910	49	2280	500	5320	10	1	9754994	668	45.97	1.45	12	1.30	149.00	4740.00	13810	20231205	-50.40	3980	20241115	72.11	11580	-40.85	20240111	3980	72.11	20241115	11580	-40.85	20240111	3980	72.11	20241115	1.84	N	376980	500	48 억	161415	N	N	N	01	N
105	20241212	091205	54	100.00	KOSDAQ		N	N	N	N	N	7050	-550	5	-7.24	419831610	58730	6.15	7330	7400	7000	9880	5320	7600	7139.61	1.65	0	6211	8520	8060	7140	6680	5760	8290	6910	49	2280	500	5320	10	1	9754994	688	47.32	1.49	12	0.60	149.00	4740.00	13810	20231205	-48.95	3980	20241115	77.14	11580	-39.12	20240111	3980	77.14	20241115	11580	-39.12	20240111	3980	77.14	20241115	1.84	N	376980	500	48 억	161415	N	N	N	01	N
106	20241211	161159	57	100.00	KOSDAQ		N	N	N	N	N	7600	1460	2	23.78	6645228150	951244	200.47	6390	7600	6220	7980	4300	6140	6984.58	1.81	0	912	6940	6540	5920	5520	4900	6740	5720	49	1840	500	4290	10	1	9754994	741	51.01	1.60	12	9.75	149.00	4740.00	13810	20231205	-44.97	3980	20241115	90.95	11580	-34.37	20240111	3980	90.95	20241115	11580	-34.37	20240111	3980	90.95	20241115	2.27	N	376980	500	48 억	176811	N	N	N	00	N
107	20241211	151118	57	100.00	KOSDAQ		N	N	N	N	N	7140	1000	2	16.29	6028133820	868069	182.94	6390	7560	6220	7980	4300	6140	6944.31	1.81	0	-1534	6940	6540	5920	5520	4900	6740	5720	49	1840	500	4290	10	1	9754994	697	47.92	1.51	12	8.90	149.00	4740.00	13810	20231205	-48.30	3980	20241115	79.40	11580	-38.34	20240111	3980	79.40	20241115	11580	-38.34	20240111	3980	79.40	20241115	2.27	N	376980	500	48 억	176811	N	N	N	00	N
108	20241211	141207	57	100.00	KOSDAQ		N	N	N	N	N	6940	800	2	13.03	5600614260	808082	170.30	6390	7560	6220	7980	4300	6140	6930.76	1.81	0	-3245	6940	6540	5920	5520	4900	6740	5720	49	1840	500	4290	10	1	9754994	677	46.58	1.46	12	8.28	149.00	4740.00	13810	20231205	-49.75	3980	20241115	74.37	11580	-40.07	20240111	3980	74.37	20241115	11580	-40.07	20240111	3980	74.37	20241115	2.27	N	376980	500	48 억	176811	N	N	N	00	N
109	20241211	131209	57	100.00	KOSDAQ		N	N	N	N	N	7010	870	2	14.17	5319670870	767321	161.71	6390	7560	6220	7980	4300	6140	6932.80	1.81	0	376	6940	6540	5920	5520	4900	6740	5720	49	1840	500	4290	10	1	9754994	684	47.05	1.48	12	7.87	149.00	4740.00	13810	20231205	-49.24	3980	20241115	76.13	11580	-39.46	20240111	3980	76.13	20241115	11580	-39.46	20240111	3980	76.13	20241115	2.27	N	376980	500	48 억	176811	N	N	N	00	N
110	20241211	121210	57	100.00	KOSDAQ		N	N	N	N	N	6780	640	2	10.42	4977396610	717700	151.25	6390	7560	6220	7980	4300	6140	6935.22	1.81	0	-2030	6940	6540	5920	5520	4900	6740	5720	49	1840	500	4290	10	1	9754994	661	45.50	1.43	12	7.36	149.00	4740.00	13810	20231205	-50.91	3980	20241115	70.35	11580	-41.45	20240111	3980	70.35	20241115	11580	-41.45	20240111	3980	70.35	20241115	2.27	N	376980	500	48 억	176811	N	N	N	00	N
111	20241211	111205	57	100.00	KOSDAQ		N	N	N	N	N	7050	910	2	14.82	4495163100	648196	136.61	6390	7560	6220	7980	4300	6140	6934.90	1.81	0	-5878	6940	6540	5920	5520	4900	6740	5720	49	1840	500	4290	10	1	9754994	688	47.32	1.49	12	6.64	149.00	4740.00	13810	20231205	-48.95	3980	20241115	77.14	11580	-39.12	20240111	3980	77.14	20241115	11580	-39.12	20240111	3980	77.14	20241115	2.27	N	376980	500	48 억	176811	N	N	N	00	N
112	20241211	101206	57	100.00	KOSDAQ		N	N	N	N	N	6500	360	2	5.86	1103269000	169740	35.77	6390	6700	6220	7980	4300	6140	6499.78	1.81	0	6259	6940	6540	5920	5520	4900	6740	5720	49	1840	500	4290	10	1	9754994	634	43.62	1.37	12	1.74	149.00	4740.00	13810	20231205	-52.93	3980	20241115	63.32	11580	-43.87	20240111	3980	63.32	20241115	11580	-43.87	20240111	3980	63.32	20241115	2.27	N	376980	500	48 억	176811	N	N	N	00	N
113	20241211	091212	57	100.00	KOSDAQ		N	N	N	N	N	6450	310	2	5.05	314883850	49545	10.44	6390	6500	6220	7980	4300	6140	6355.56	1.81	0	-964	6940	6540	5920	5520	4900	6740	5720	49	1840	500	4290	10	1	9754994	629	43.29	1.36	12	0.51	149.00	4740.00	13810	20231205	-53.29	3980	20241115	62.06	11580	-44.30	20240111	3980	62.06	20241115	11580	-44.30	20240111	3980	62.06	20241115	2.27	N	376980	500	48 억	176811	N	N	N	00	N
114	20241210	161155	57	100.00	KOSDAQ		N	N	N	N	N	6140	750	2	13.91	2792767300	474068	52.75	5380	6320	5300	7000	3780	5390	5894.16	1.64	0	19239	6330	5860	5420	4950	4510	6095	5185	49	1610	500	3770	10	1	9754994	599	41.21	1.30	12	4.86	149.00	4740.00	13810	20231205	-55.54	3980	20241115	54.27	11580	-46.98	20240111	3980	54.27	20241115	11580	-46.98	20240111	3980	54.27	20241115	2.26	N	376980	500	48 억	160008	N	N	N	00	N
115	20241210	151157	57	100.00	KOSDAQ		N	N	N	N	N	6120	730	2	13.54	2719672660	462156	51.42	5380	6320	5300	7000	3780	5390	5887.98	1.64	0	20026	6330	5860	5420	4950	4510	6095	5185	49	1610	500	3770	10	1	9754994	597	41.07	1.29	12	4.74	149.00	4740.00	13810	20231205	-55.68	3980	20241115	53.77	11580	-47.15	20240111	3980	53.77	20241115	11580	-47.15	20240111	3980	53.77	20241115	2.26	N	376980	500	48 억	160008	N	N	N	00	N
116	20241210	141157	57	100.00	KOSDAQ		N	N	N	N	N	5930	540	2	10.02	2549067420	433864	48.28	5380	6320	5300	7000	3780	5390	5878.65	1.64	0	18445	6330	5860	5420	4950	4510	6095	5185	49	1610	500	3770	10	1	9754994	578	39.80	1.25	12	4.45	149.00	4740.00	13810	20231205	-57.06	3980	20241115	48.99	11580	-48.79	20240111	3980	48.99	20241115	11580	-48.79	20240111	3980	48.99	20241115	2.26	N	376980	500	48 억	160008	N	N	N	00	N
117	20241210	131200	57	100.00	KOSDAQ		N	N	N	N	N	6130	740	2	13.73	2274441650	387910	43.16	5380	6320	5300	7000	3780	5390	5867.01	1.64	0	8157	6330	5860	5420	4950	4510	6095	5185	49	1610	500	3770	10	1	9754994	598	41.14	1.29	12	3.98	149.00	4740.00	13810	20231205	-55.61	3980	20241115	54.02	11580	-47.06	20240111	3980	54.02	20241115	11580	-47.06	20240111	3980	54.02	20241115	2.26	N	376980	500	48 억	160008	N	N	N	00	N
118	20241210	121157	57	100.00	KOSDAQ		N	N	N	N	N	6070	680	2	12.62	2121286620	362845	40.37	5380	6320	5300	7000	3780	5390	5850.06	1.64	0	4676	6330	5860	5420	4950	4510	6095	5185	49	1610	500	3770	10	1	9754994	592	40.74	1.28	12	3.72	149.00	4740.00	13810	20231205	-56.05	3980	20241115	52.51	11580	-47.58	20240111	3980	52.51	20241115	11580	-47.58	20240111	3980	52.51	20241115	2.26	N	376980	500	48 억	160008	N	N	N	00	N
119	20241210	111156	57	100.00	KOSDAQ		N	N	N	N	N	6070	680	2	12.62	1506141480	263059	29.27	5380	6140	5300	7000	3780	5390	5729.36	1.64	0	-296	6330	5860	5420	4950	4510	6095	5185	49	1610	500	3770	10	1	9754994	592	40.74	1.28	12	2.70	149.00	4740.00	13810	20231205	-56.05	3980	20241115	52.51	11580	-47.58	20240111	3980	52.51	20241115	11580	-47.58	20240111	3980	52.51	20241115	2.26	N	376980	500	48 억	160008	N	N	N	00	N
120	20241210	101158	57	100.00	KOSDAQ		N	N	N	N	N	5850	460	2	8.53	1119111680	197933	22.02	5380	5960	5300	7000	3780	5390	5658.06	1.64	0	-2198	6330	5860	5420	4950	4510	6095	5185	49	1610	500	3770	10	1	9754994	571	39.26	1.23	12	2.03	149.00	4740.00	13810	20231205	-57.64	3980	20241115	46.98	11580	-49.48	20240111	3980	46.98	20241115	11580	-49.48	20240111	3980	46.98	20241115	2.26	N	376980	500	48 억	160008	N	N	N	00	N
121	20241210	091205	57	100.00	KOSDAQ		N	N	N	N	N	5520	130	2	2.41	243425270	44729	4.98	5380	5520	5300	7000	3780	5390	5445.98	1.64	0	-840	6330	5860	5420	4950	4510	6095	5185	49	1610	500	3770	10	1	9754994	538	37.05	1.16	12	0.46	149.00	4740.00	13810	20231205	-60.03	3980	20241115	38.69	11580	-52.33	20240111	3980	38.69	20241115	11580	-52.33	20240111	3980	38.69	20241115	2.26	N	376980	500	48 억	160008	N	N	N	00	N
122	20241209	161154	57	100.00	KOSDAQ		N	N	N	N	N	5390	465	2	9.44	4883913150	896243	246.58	4980	5890	4980	6400	3450	4925	5449.38	1.71	0	-4714	5378	5151	4763	4536	4148	5265	4650	49	1475	500	3440	10	1	9754994	526	36.17	1.14	12	9.19	149.00	4740.00	13810	20231205	-60.97	3980	20241115	35.43	11580	-53.45	20240111	3980	35.43	20241115	11580	-53.45	20240111	3980	35.43	20241115	2.42	N	376980	500	48 억	166659	N	N	N	00	N
123	20241209	151156	57	100.00	KOSDAQ		N	N	N	N	N	5500	575	2	11.68	4805799650	881824	242.61	4980	5890	4980	6400	3450	4925	5449.87	1.71	0	-4708	5378	5151	4763	4536	4148	5265	4650	49	1475	500	3440	10	1	9754994	537	36.91	1.16	12	9.04	149.00	4740.00	13810	20231205	-60.17	3980	20241115	38.19	11580	-52.50	20240111	3980	38.19	20241115	11580	-52.50	20240111	3980	38.19	20241115	2.42	N	376980	500	48 억	166659	N	N	N	00	N
124	20241209	141154	57	100.00	KOSDAQ		N	N	N	N	N	5470	545	2	11.07	4608828570	846031	232.77	4980	5890	4980	6400	3450	4925	5447.62	1.71	0	433	5378	5151	4763	4536	4148	5265	4650	49	1475	500	3440	10	1	9754994	534	36.71	1.15	12	8.67	149.00	4740.00	13810	20231205	-60.39	3980	20241115	37.44	11580	-52.76	20240111	3980	37.44	20241115	11580	-52.76	20240111	3980	37.44	20241115	2.42	N	376980	500	48 억	166659	N	N	N	00	N
125	20241209	131159	57	100.00	KOSDAQ		N	N	N	N	N	5500	575	2	11.68	4541548690	833815	229.41	4980	5890	4980	6400	3450	4925	5446.74	1.71	0	328	5378	5151	4763	4536	4148	5265	4650	49	1475	500	3440	10	1	9754994	537	36.91	1.16	12	8.55	149.00	4740.00	13810	20231205	-60.17	3980	20241115	38.19	11580	-52.50	20240111	3980	38.19	20241115	11580	-52.50	20240111	3980	38.19	20241115	2.42	N	376980	500	48 억	166659	N	N	N	00	N
126	20241209	121154	57	100.00	KOSDAQ		N	N	N	N	N	5460	535	2	10.86	4238041280	779704	214.52	4980	5890	4980	6400	3450	4925	5435.48	1.71	0	-296	5378	5151	4763	4536	4148	5265	4650	49	1475	500	3440	10	1	9754994	533	36.64	1.15	12	7.99	149.00	4740.00	13810	20231205	-60.46	3980	20241115	37.19	11580	-52.85	20240111	3980	37.19	20241115	11580	-52.85	20240111	3980	37.19	20241115	2.42	N	376980	500	48 억	166659	N	N	N	00	N
127	20241209	111155	57	100.00	KOSDAQ		N	N	N	N	N	5650	725	2	14.72	3873037100	713310	196.25	4980	5890	4980	6400	3450	4925	5429.70	1.71	0	-9930	5378	5151	4763	4536	4148	5265	4650	49	1475	500	3440	10	1	9754994	551	37.92	1.19	12	7.31	149.00	4740.00	13810	20231205	-59.09	3980	20241115	41.96	11580	-51.21	20240111	3980	41.96	20241115	11580	-51.21	20240111	3980	41.96	20241115	2.42	N	376980	500	48 억	166659	N	N	N	00	N
128	20241209	101152	57	100.00	KOSDAQ		N	N	N	N	N	5320	395	2	8.02	2431720770	459236	126.35	4980	5590	4980	6400	3450	4925	5295.18	1.71	0	-3367	5378	5151	4763	4536	4148	5265	4650	49	1475	500	3440	10	1	9754994	519	35.70	1.12	12	4.71	149.00	4740.00	13810	20231205	-61.48	3980	20241115	33.67	11580	-54.06	20240111	3980	33.67	20241115	11580	-54.06	20240111	3980	33.67	20241115	2.42	N	376980	500	48 억	166659	N	N	N	00	N
129	20241209	091146	57	100.00	KOSDAQ		N	N	N	N	N	5250	325	2	6.60	858716420	166050	45.68	4980	5350	4980	6400	3450	4925	5171.50	1.71	0	381	5378	5151	4763	4536	4148	5265	4650	49	1475	500	3440	10	1	9754994	512	35.23	1.11	12	1.70	149.00	4740.00	13810	20231205	-61.98	3980	20241115	31.91	11580	-54.66	20240111	3980	31.91	20241115	11580	-54.66	20240111	3980	31.91	20241115	2.42	N	376980	500	48 억	166659	N	N	N	00	N
130	20241206	161144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4925	515	2	11.68	1720719605	361731	451.46	4375	4990	4375	5730	3090	4410	4756.37	1.73	0	-1794	4683	4546	4478	4341	4273	4512	4307	49	1320	500	3080	5	1	9754994	480	33.05	1.04	12	3.71	149.00	4740.00	13810	20231205	-64.34	3980	20241115	23.74	11580	-57.47	20240111	3980	23.74	20241115	11970	-58.86	20231206	3980	23.74	20241115	2.49	N	376980	500	48 억	168464	N	N	N	00	N
131	20241206	151149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4940	530	2	12.02	1625554795	342466	427.42	4375	4990	4375	5730	3090	4410	4746.62	1.73	0	-1946	4683	4546	4478	4341	4273	4512	4307	49	1320	500	3080	5	1	9754994	482	33.15	1.04	12	3.51	149.00	4740.00	13810	20231205	-64.23	3980	20241115	24.12	11580	-57.34	20240111	3980	24.12	20241115	11970	-58.73	20231206	3980	24.12	20241115	2.49	N	376980	500	48 억	168464	N	N	N	00	N
132	20241206	141146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4745	335	2	7.60	1044901850	223194	278.56	4375	4835	4375	5730	3090	4410	4681.59	1.73	0	-1627	4683	4546	4478	4341	4273	4512	4307	49	1320	500	3080	5	1	9754994	463	31.85	1.00	12	2.29	149.00	4740.00	13810	20231205	-65.64	3980	20241115	19.22	11580	-59.02	20240111	3980	19.22	20241115	11970	-60.36	20231206	3980	19.22	20241115	2.49	N	376980	500	48 억	168464	N	N	N	00	N
133	20241206	131147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4685	275	2	6.24	884971200	189386	236.37	4375	4835	4375	5730	3090	4410	4672.84	1.73	0	-2806	4683	4546	4478	4341	4273	4512	4307	49	1320	500	3080	5	1	9754994	457	31.44	0.99	12	1.94	149.00	4740.00	13810	20231205	-66.08	3980	20241115	17.71	11580	-59.54	20240111	3980	17.71	20241115	11970	-60.86	20231206	3980	17.71	20241115	2.49	N	376980	500	48 억	168464	N	N	N	00	N
134	20241206	121138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4660	250	2	5.67	811099100	173649	216.73	4375	4835	4375	5730	3090	4410	4670.91	1.73	0	-1775	4683	4546	4478	4341	4273	4512	4307	49	1320	500	3080	5	1	9754994	455	31.28	0.98	12	1.78	149.00	4740.00	13810	20231205	-66.26	3980	20241115	17.09	11580	-59.76	20240111	3980	17.09	20241115	11970	-61.07	20231206	3980	17.09	20241115	2.49	N	376980	500	48 억	168464	N	N	N	00	N
135	20241206	111137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4680	270	2	6.12	542981600	115799	144.52	4375	4835	4375	5730	3090	4410	4689.00	1.73	0	-4843	4683	4546	4478	4341	4273	4512	4307	49	1320	500	3080	5	1	9754994	457	31.41	0.99	12	1.19	149.00	4740.00	13810	20231205	-66.11	3980	20241115	17.59	11580	-59.59	20240111	3980	17.59	20241115	11970	-60.90	20231206	3980	17.59	20241115	2.49	N	376980	500	48 억	168464	N	N	N	00	N
136	20241206	101136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4720	310	2	7.03	289753180	62133	77.55	4375	4835	4375	5730	3090	4410	4663.43	1.73	0	-1871	4683	4546	4478	4341	4273	4512	4307	49	1320	500	3080	5	1	9754994	460	31.68	1.00	12	0.64	149.00	4740.00	13810	20231205	-65.82	3980	20241115	18.59	11580	-59.24	20240111	3980	18.59	20241115	11970	-60.57	20231206	3980	18.59	20241115	2.49	N	376980	500	48 억	168464	N	N	N	00	N
137	20241206	091147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4500	90	2	2.04	13069755	2952	3.68	4375	4500	4375	5730	3090	4410	4427.42	1.73	0	-144	4683	4546	4478	4341	4273	4512	4307	49	1320	500	3080	5	1	9754994	439	30.20	0.95	12	0.03	149.00	4740.00	13810	20231205	-67.41	3980	20241115	13.07	11580	-61.14	20240111	3980	13.07	20241115	11970	-62.41	20231206	3980	13.07	20241115	2.49	N	376980	500	48 억	168464	N	N	N	00	N
138	20241205	161121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4410	-265	5	-5.67	357375780	79451	7.85	4555	4615	4410	6070	3275	4675	4498.08	1.78	0	-4706	5491	5082	4591	4182	3691	5287	4387	49	1395	500	3270	5	1	9754994	430	29.60	0.93	12	0.81	149.00	4740.00	13810	20231205	-68.07	3980	20241115	10.80	11580	-61.92	20240111	3980	10.80	20241115	13810	-68.07	20231205	3980	10.80	20241115	2.50	N	376980	500	48 억	173172	N	N	N	00	N
139	20241205	151130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4440	-235	5	-5.03	318266490	70619	6.98	4555	4615	4440	6070	3275	4675	4506.81	1.78	0	-4660	5491	5082	4591	4182	3691	5287	4387	49	1395	500	3270	5	1	9754994	433	29.80	0.94	12	0.72	149.00	4740.00	13810	20231205	-67.85	3980	20241115	11.56	11580	-61.66	20240111	3980	11.56	20241115	13810	-67.85	20231205	3980	11.56	20241115	2.50	N	376980	500	48 억	173172	N	N	N	00	N
140	20241205	141114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4495	-180	5	-3.85	213990220	47383	4.68	4555	4615	4485	6070	3275	4675	4516.18	1.78	0	-3477	5491	5082	4591	4182	3691	5287	4387	49	1395	500	3270	5	1	9754994	438	30.17	0.95	12	0.49	149.00	4740.00	13810	20231205	-67.45	3980	20241115	12.94	11580	-61.18	20240111	3980	12.94	20241115	13810	-67.45	20231205	3980	12.94	20241115	2.50	N	376980	500	48 억	173172	N	N	N	00	N
141	20241205	131125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4490	-185	5	-3.96	203360000	45018	4.45	4555	4615	4490	6070	3275	4675	4517.30	1.78	0	-3076	5491	5082	4591	4182	3691	5287	4387	49	1395	500	3270	5	1	9754994	438	30.13	0.95	12	0.46	149.00	4740.00	13810	20231205	-67.49	3980	20241115	12.81	11580	-61.23	20240111	3980	12.81	20241115	13810	-67.49	20231205	3980	12.81	20241115	2.50	N	376980	500	48 억	173172	N	N	N	00	N
142	20241205	121124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4520	-155	5	-3.32	183126310	40521	4.01	4555	4615	4490	6070	3275	4675	4519.29	1.78	0	-3087	5491	5082	4591	4182	3691	5287	4387	49	1395	500	3270	5	1	9754994	441	30.34	0.95	12	0.42	149.00	4740.00	13810	20231205	-67.27	3980	20241115	13.57	11580	-60.97	20240111	3980	13.57	20241115	13810	-67.27	20231205	3980	13.57	20241115	2.50	N	376980	500	48 억	173172	N	N	N	00	N
143	20241205	111123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4500	-175	5	-3.74	165924410	36700	3.63	4555	4615	4500	6070	3275	4675	4521.10	1.78	0	-2250	5491	5082	4591	4182	3691	5287	4387	49	1395	500	3270	5	1	9754994	439	30.20	0.95	12	0.38	149.00	4740.00	13810	20231205	-67.41	3980	20241115	13.07	11580	-61.14	20240111	3980	13.07	20241115	13810	-67.41	20231205	3980	13.07	20241115	2.50	N	376980	500	48 억	173172	N	N	N	00	N
144	20241205	101122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4575	-100	5	-2.14	136978610	30299	3.00	4555	4615	4500	6070	3275	4675	4520.90	1.78	0	-2274	5491	5082	4591	4182	3691	5287	4387	49	1395	500	3270	5	1	9754994	446	30.70	0.97	12	0.31	149.00	4740.00	13810	20231205	-66.87	3980	20241115	14.95	11580	-60.49	20240111	3980	14.95	20241115	13810	-66.87	20231205	3980	14.95	20241115	2.50	N	376980	500	48 억	173172	N	N	N	00	N
145	20241205	091129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4515	-160	5	-3.42	68680970	15172	1.50	4555	4615	4505	6070	3275	4675	4526.82	1.78	0	-356	5491	5082	4591	4182	3691	5287	4387	49	1395	500	3270	5	1	9754994	440	30.30	0.95	12	0.16	149.00	4740.00	13810	20231205	-67.31	3980	20241115	13.44	11580	-61.01	20240111	3980	13.44	20241115	13810	-67.31	20231205	3980	13.44	20241115	2.50	N	376980	500	48 억	173172	N	N	N	00	N
146	20241204	161103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4675	485	2	11.58	4765650085	1008294	8994.59	4170	5000	4100	5440	2935	4190	4726.52	1.63	0	14563	4276	4232	4166	4122	4056	4255	4145	49	1250	500	2930	5	1	9754994	456	31.38	0.99	12	10.34	149.00	4740.00	13810	20231205	-66.15	3980	20241115	17.46	11580	-59.63	20240111	3980	17.46	20241115	13810	-66.15	20231205	3980	17.46	20241115	2.47	N	376980	500	48 억	158635	N	N	N	00	N
147	20241204	151105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4645	455	2	10.86	4674224815	988677	8819.60	4170	5000	4100	5440	2935	4190	4727.76	1.63	0	14498	4276	4232	4166	4122	4056	4255	4145	49	1250	500	2930	5	1	9754994	453	31.17	0.98	12	10.14	149.00	4740.00	13810	20231205	-66.36	3980	20241115	16.71	11580	-59.89	20240111	3980	16.71	20241115	13810	-66.36	20231205	3980	16.71	20241115	2.47	N	376980	500	48 억	158635	N	N	N	00	N
148	20241204	141107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4550	360	2	8.59	4491606485	949084	8466.40	4170	5000	4100	5440	2935	4190	4732.57	1.63	0	7201	4276	4232	4166	4122	4056	4255	4145	49	1250	500	2930	5	1	9754994	444	30.54	0.96	12	9.73	149.00	4740.00	13810	20231205	-67.05	3980	20241115	14.32	11580	-60.71	20240111	3980	14.32	20241115	13810	-67.05	20231205	3980	14.32	20241115	2.47	N	376980	500	48 억	158635	N	N	N	00	N
149	20241204	131100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4530	340	2	8.11	4320046325	911367	8129.95	4170	5000	4100	5440	2935	4190	4740.18	1.63	0	-368	4276	4232	4166	4122	4056	4255	4145	49	1250	500	2930	5	1	9754994	442	30.40	0.96	12	9.34	149.00	4740.00	13810	20231205	-67.20	3980	20241115	13.82	11580	-60.88	20240111	3980	13.82	20241115	13810	-67.20	20231205	3980	13.82	20241115	2.47	N	376980	500	48 억	158635	N	N	N	00	N
150	20241204	121056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4685	495	2	11.81	3899074685	819850	7313.56	4170	5000	4100	5440	2935	4190	4755.84	1.63	0	-1757	4276	4232	4166	4122	4056	4255	4145	49	1250	500	2930	5	1	9754994	457	31.44	0.99	12	8.40	149.00	4740.00	13810	20231205	-66.08	3980	20241115	17.71	11580	-59.54	20240111	3980	17.71	20241115	13810	-66.08	20231205	3980	17.71	20241115	2.47	N	376980	500	48 억	158635	N	N	N	00	N
151	20241204	111044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4520	330	2	7.88	260576115	59393	529.82	4170	4585	4100	5440	2935	4190	4387.32	1.63	0	700	4276	4232	4166	4122	4056	4255	4145	49	1250	500	2930	5	1	9754994	441	30.34	0.95	12	0.61	149.00	4740.00	13810	20231205	-67.27	3980	20241115	13.57	11580	-60.97	20240111	3980	13.57	20241115	13810	-67.27	20231205	3980	13.57	20241115	2.47	N	376980	500	48 억	158635	N	N	N	00	N
152	20241204	101046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4295	105	2	2.51	48494570	11642	103.85	4170	4300	4100	5440	2935	4190	4165.48	1.63	0	-1003	4276	4232	4166	4122	4056	4255	4145	49	1250	500	2930	5	1	9754994	419	28.83	0.91	12	0.12	149.00	4740.00	13810	20231205	-68.90	3980	20241115	7.91	11580	-62.91	20240111	3980	7.91	20241115	13810	-68.90	20231205	3980	7.91	20241115	2.47	N	376980	500	48 억	158635	N	N	N	00	N
153	20241204	091107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4170	-20	5	-0.48	6818300	1647	14.69	4170	4170	4100	5440	2935	4190	4139.83	1.63	0	-242	4276	4232	4166	4122	4056	4255	4145	49	1250	500	2930	5	1	9754994	407	27.99	0.88	12	0.02	149.00	4740.00	13810	20231205	-69.80	3980	20241115	4.77	11580	-63.99	20240111	3980	4.77	20241115	13810	-69.80	20231205	3980	4.77	20241115	2.47	N	376980	500	48 억	158635	N	N	N	00	N
154	20241203	161152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	40	2	0.96	46241650	11099	63.16	4100	4210	4100	5390	2905	4150	4166.29	1.62	0	544	4310	4230	4145	4065	3980	4187	4022	49	1240	500	2900	5	1	9754994	409	28.12	0.88	12	0.11	149.00	4740.00	13810	20231205	-69.66	3980	20241115	5.28	11580	-63.82	20240111	3980	5.28	20241115	13810	-69.66	20231205	3980	5.28	20241115	2.48	N	376980	500	48 억	158091	N	N	N	00	N
155	20241203	151237	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	40	2	0.96	44456555	10672	60.73	4100	4210	4100	5390	2905	4150	4165.72	1.62	0	484	4310	4230	4145	4065	3980	4187	4022	49	1240	500	2900	5	1	9754994	409	28.12	0.88	12	0.11	149.00	4740.00	13810	20231205	-69.66	3980	20241115	5.28	11580	-63.82	20240111	3980	5.28	20241115	13810	-69.66	20231205	3980	5.28	20241115	2.48	N	376980	500	48 억	158091	N	N	N	00	N
156	20241203	141212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4155	5	2	0.12	39791530	9553	54.36	4100	4210	4100	5390	2905	4150	4165.34	1.62	0	282	4310	4230	4145	4065	3980	4187	4022	49	1240	500	2900	5	1	9754994	405	27.89	0.88	12	0.10	149.00	4740.00	13810	20231205	-69.91	3980	20241115	4.40	11580	-64.12	20240111	3980	4.40	20241115	13810	-69.91	20231205	3980	4.40	20241115	2.48	N	376980	500	48 억	158091	N	N	N	00	N
157	20241203	131212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4160	10	2	0.24	28884820	6931	39.44	4100	4210	4100	5390	2905	4150	4167.48	1.62	0	215	4310	4230	4145	4065	3980	4187	4022	49	1240	500	2900	5	1	9754994	406	27.92	0.88	12	0.07	149.00	4740.00	13810	20231205	-69.88	3980	20241115	4.52	11580	-64.08	20240111	3980	4.52	20241115	13810	-69.88	20231205	3980	4.52	20241115	2.48	N	376980	500	48 억	158091	N	N	N	00	N
158	20241203	121232	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4165	15	2	0.36	26560495	6372	36.26	4100	4210	4100	5390	2905	4150	4168.31	1.62	0	218	4310	4230	4145	4065	3980	4187	4022	49	1240	500	2900	5	1	9754994	406	27.95	0.88	12	0.07	149.00	4740.00	13810	20231205	-69.84	3980	20241115	4.65	11580	-64.03	20240111	3980	4.65	20241115	13810	-69.84	20231205	3980	4.65	20241115	2.48	N	376980	500	48 억	158091	N	N	N	00	N
159	20241203	111203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4170	20	2	0.48	20990585	5034	28.65	4100	4210	4100	5390	2905	4150	4169.76	1.62	0	75	4310	4230	4145	4065	3980	4187	4022	49	1240	500	2900	5	1	9754994	407	27.99	0.88	12	0.05	149.00	4740.00	13810	20231205	-69.80	3980	20241115	4.77	11580	-63.99	20240111	3980	4.77	20241115	13810	-69.80	20231205	3980	4.77	20241115	2.48	N	376980	500	48 억	158091	N	N	N	00	N
160	20241203	101150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4170	20	2	0.48	19654245	4713	26.82	4100	4210	4100	5390	2905	4150	4170.22	1.62	0	139	4310	4230	4145	4065	3980	4187	4022	49	1240	500	2900	5	1	9754994	407	27.99	0.88	12	0.05	149.00	4740.00	13810	20231205	-69.80	3980	20241115	4.77	11580	-63.99	20240111	3980	4.77	20241115	13810	-69.80	20231205	3980	4.77	20241115	2.48	N	376980	500	48 억	158091	N	N	N	00	N
161	20241203	091139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4145	-5	5	-0.12	5173575	1255	7.14	4100	4150	4100	5390	2905	4150	4122.37	1.62	0	164	4310	4230	4145	4065	3980	4187	4022	49	1240	500	2900	5	1	9754994	404	27.82	0.87	12	0.01	149.00	4740.00	13810	20231205	-69.99	3980	20241115	4.15	11580	-64.21	20240111	3980	4.15	20241115	13810	-69.99	20231205	3980	4.15	20241115	2.48	N	376980	500	48 억	158091	N	N	N	00	N
162	20241202	161121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4150	-95	5	-2.24	72362450	17360	199.93	4215	4225	4060	5510	2975	4245	4168.34	1.63	0	-1054	4391	4317	4276	4202	4161	4297	4182	49	1265	500	2970	5	1	9754994	405	27.85	0.88	12	0.18	149.00	4740.00	13810	20231205	-69.95	3980	20241115	4.27	11580	-64.16	20240111	3980	4.27	20241115	13810	-69.95	20231205	3980	4.27	20241115	2.49	N	376980	500	48 억	159129	N	N	N	00	N
163	20241202	151330	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4150	-95	5	-2.24	69768700	16735	192.73	4215	4225	4060	5510	2975	4245	4169.03	1.63	0	-1030	4391	4317	4276	4202	4161	4297	4182	49	1265	500	2970	5	1	9754994	405	27.85	0.88	12	0.17	149.00	4740.00	13810	20231205	-69.95	3980	20241115	4.27	11580	-64.16	20240111	3980	4.27	20241115	13810	-69.95	20231205	3980	4.27	20241115	2.49	N	376980	500	48 억	159129	N	N	N	00	N
164	20241202	141216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4195	-50	5	-1.18	66897665	16044	184.77	4215	4225	4060	5510	2975	4245	4169.64	1.63	0	-805	4391	4317	4276	4202	4161	4297	4182	49	1265	500	2970	5	1	9754994	409	28.15	0.89	12	0.16	149.00	4740.00	13810	20231205	-69.62	3980	20241115	5.40	11580	-63.77	20240111	3980	5.40	20241115	13810	-69.62	20231205	3980	5.40	20241115	2.49	N	376980	500	48 억	159129	N	N	N	00	N
165	20241202	131136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4200	-45	5	-1.06	43379225	10336	119.04	4215	4225	4165	5510	2975	4245	4196.91	1.63	0	-819	4391	4317	4276	4202	4161	4297	4182	49	1265	500	2970	5	1	9754994	410	28.19	0.89	12	0.11	149.00	4740.00	13810	20231205	-69.59	3980	20241115	5.53	11580	-63.73	20240111	3980	5.53	20241115	13810	-69.59	20231205	3980	5.53	20241115	2.49	N	376980	500	48 억	159129	N	N	N	00	N
166	20241202	121208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4220	-25	5	-0.59	38164620	9090	104.69	4215	4225	4165	5510	2975	4245	4198.53	1.63	0	-643	4391	4317	4276	4202	4161	4297	4182	49	1265	500	2970	5	1	9754994	412	28.32	0.89	12	0.09	149.00	4740.00	13810	20231205	-69.44	3980	20241115	6.03	11580	-63.56	20240111	3980	6.03	20241115	13810	-69.44	20231205	3980	6.03	20241115	2.49	N	376980	500	48 억	159129	N	N	N	00	N
167	20241202	111102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4200	-45	5	-1.06	35218480	8390	96.63	4215	4215	4165	5510	2975	4245	4197.67	1.63	0	-622	4391	4317	4276	4202	4161	4297	4182	49	1265	500	2970	5	1	9754994	410	28.19	0.89	12	0.09	149.00	4740.00	13810	20231205	-69.59	3980	20241115	5.53	11580	-63.73	20240111	3980	5.53	20241115	13810	-69.59	20231205	3980	5.53	20241115	2.49	N	376980	500	48 억	159129	N	N	N	00	N
168	20241202	101113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	-55	5	-1.30	18806995	4494	51.76	4215	4215	4165	5510	2975	4245	4184.91	1.63	0	-386	4391	4317	4276	4202	4161	4297	4182	49	1265	500	2970	5	1	9754994	409	28.12	0.88	12	0.05	149.00	4740.00	13810	20231205	-69.66	3980	20241115	5.28	11580	-63.82	20240111	3980	5.28	20241115	13810	-69.66	20231205	3980	5.28	20241115	2.49	N	376980	500	48 억	159129	N	N	N	00	N
169	20241202	091108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4205	-40	5	-0.94	3351295	800	9.21	4215	4215	4175	5510	2975	4245	4189.12	1.63	0	268	4391	4317	4276	4202	4161	4297	4182	49	1265	500	2970	5	1	9754994	410	28.22	0.89	12	0.01	149.00	4740.00	13810	20231205	-69.55	3980	20241115	5.65	11580	-63.69	20240111	3980	5.65	20241115	13810	-69.55	20231205	3980	5.65	20241115	2.49	N	376980	500	48 억	159129	N	N	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History