KissMeData/067000/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160637	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1512	-1	5	-0.07	237036855	157206	122.97	1513	1532	1500	1966	1060	1513	1507.78	1.32	18251	18252	1556	1534	1517	1495	1478	1526	1487	354	453	500	1080	1	1	69903446	1057	19.14	1.00	12	0.22	79.00	1517.00	3800	20240124	-60.21	1300	20241115	16.31	3800	-60.21	20240124	1300	16.31	20241115	3800	-60.21	20240124	1300	16.31	20241115	1.96	N	067000	500	353 억	919386	N	N	26	N	N
3	20241231	150638	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1512	-1	5	-0.07	237036855	157206	122.97	1513	1532	1500	1966	1060	1513	1507.78	1.32	18251	18252	1556	1534	1517	1495	1478	1526	1487	354	453	500	1080	1	1	69903446	1057	19.14	1.00	12	0.22	79.00	1517.00	3800	20240124	-60.21	1300	20241115	16.31	3800	-60.21	20240124	1300	16.31	20241115	3800	-60.21	20240124	1300	16.31	20241115	1.96	N	067000	500	353 억	919386	N	N	26	N	N
4	20241231	140636	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1512	-1	5	-0.07	237036855	157206	122.97	1513	1532	1500	1966	1060	1513	1507.78	1.32	18251	18252	1556	1534	1517	1495	1478	1526	1487	354	453	500	1080	1	1	69903446	1057	19.14	1.00	12	0.22	79.00	1517.00	3800	20240124	-60.21	1300	20241115	16.31	3800	-60.21	20240124	1300	16.31	20241115	3800	-60.21	20240124	1300	16.31	20241115	1.96	N	067000	500	353 억	919386	N	N	26	N	N
5	20241231	130638	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1512	-1	5	-0.07	237036855	157206	122.97	1513	1532	1500	1966	1060	1513	1507.78	1.32	18251	18252	1556	1534	1517	1495	1478	1526	1487	354	453	500	1080	1	1	69903446	1057	19.14	1.00	12	0.22	79.00	1517.00	3800	20240124	-60.21	1300	20241115	16.31	3800	-60.21	20240124	1300	16.31	20241115	3800	-60.21	20240124	1300	16.31	20241115	1.96	N	067000	500	353 억	919386	N	N	26	N	N
6	20241231	120637	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1512	-1	5	-0.07	237036855	157206	122.97	1513	1532	1500	1966	1060	1513	1507.78	1.32	18251	18252	1556	1534	1517	1495	1478	1526	1487	354	453	500	1080	1	1	69903446	1057	19.14	1.00	12	0.22	79.00	1517.00	3800	20240124	-60.21	1300	20241115	16.31	3800	-60.21	20240124	1300	16.31	20241115	3800	-60.21	20240124	1300	16.31	20241115	1.96	N	067000	500	353 억	919386	N	N	26	N	N
7	20241231	110636	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1512	-1	5	-0.07	237036855	157206	122.97	1513	1532	1500	1966	1060	1513	1507.78	1.32	18251	18252	1556	1534	1517	1495	1478	1526	1487	354	453	500	1080	1	1	69903446	1057	19.14	1.00	12	0.22	79.00	1517.00	3800	20240124	-60.21	1300	20241115	16.31	3800	-60.21	20240124	1300	16.31	20241115	3800	-60.21	20240124	1300	16.31	20241115	1.96	N	067000	500	353 억	919386	N	N	26	N	N
8	20241231	100632	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1512	-1	5	-0.07	237036855	157206	122.97	1513	1532	1500	1966	1060	1513	1507.78	1.32	18251	18252	1556	1534	1517	1495	1478	1526	1487	354	453	500	1080	1	1	69903446	1057	19.14	1.00	12	0.22	79.00	1517.00	3800	20240124	-60.21	1300	20241115	16.31	3800	-60.21	20240124	1300	16.31	20241115	3800	-60.21	20240124	1300	16.31	20241115	1.96	N	067000	500	353 억	919386	N	N	26	N	N
9	20241231	090639	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1512	-1	5	-0.07	237036855	157206	122.97	1513	1532	1500	1966	1060	1513	1507.78	1.32	18251	18252	1556	1534	1517	1495	1478	1526	1487	354	453	500	1080	1	1	69903446	1057	19.14	1.00	12	0.22	79.00	1517.00	3800	20240124	-60.21	1300	20241115	16.31	3800	-60.21	20240124	1300	16.31	20241115	3800	-60.21	20240124	1300	16.31	20241115	1.96	N	067000	500	353 억	919386	N	N	26	N	N
10	20241230	160634	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1512	-1	5	-0.07	235363071	156099	122.10	1513	1532	1500	1966	1060	1513	1507.78	1.29	0	18252	1556	1534	1517	1495	1478	1526	1487	354	453	500	1080	1	1	69903446	1057	19.14	1.00	12	0.22	79.00	1517.00	3800	20240124	-60.21	1300	20241115	16.31	3800	-60.21	20240124	1300	16.31	20241115	3800	-60.21	20240124	1300	16.31	20241115	1.96	N	067000	500	353 억	901135	N	N	26	N	N
11	20241230	150638	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1525	12	2	0.79	222664892	147718	115.54	1513	1527	1500	1966	1060	1513	1507.36	1.29	0	19677	1556	1534	1517	1495	1478	1526	1487	354	453	500	1080	1	1	69903446	1066	19.30	1.01	12	0.21	79.00	1517.00	3800	20240124	-59.87	1300	20241115	17.31	3800	-59.87	20240124	1300	17.31	20241115	3800	-59.87	20240124	1300	17.31	20241115	1.96	N	067000	500	353 억	901135	N	N	26	N	N
12	20241230	140636	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1507	-6	5	-0.40	201827297	133938	104.77	1513	1527	1500	1966	1060	1513	1506.87	1.29	0	11943	1556	1534	1517	1495	1478	1526	1487	354	453	500	1080	1	1	69903446	1053	19.08	0.99	12	0.19	79.00	1517.00	3800	20240124	-60.34	1300	20241115	15.92	3800	-60.34	20240124	1300	15.92	20241115	3800	-60.34	20240124	1300	15.92	20241115	1.96	N	067000	500	353 억	901135	N	N	26	N	N
13	20241230	130636	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1505	-8	5	-0.53	191563182	127111	99.43	1513	1527	1500	1966	1060	1513	1507.05	1.29	0	11797	1556	1534	1517	1495	1478	1526	1487	354	453	500	1080	1	1	69903446	1052	19.05	0.99	12	0.18	79.00	1517.00	3800	20240124	-60.39	1300	20241115	15.77	3800	-60.39	20240124	1300	15.77	20241115	3800	-60.39	20240124	1300	15.77	20241115	1.96	N	067000	500	353 억	901135	N	N	26	N	N
14	20241230	120634	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1505	-8	5	-0.53	172288861	114273	89.38	1513	1527	1500	1966	1060	1513	1507.70	1.29	0	10053	1556	1534	1517	1495	1478	1526	1487	354	453	500	1080	1	1	69903446	1052	19.05	0.99	12	0.16	79.00	1517.00	3800	20240124	-60.39	1300	20241115	15.77	3800	-60.39	20240124	1300	15.77	20241115	3800	-60.39	20240124	1300	15.77	20241115	1.96	N	067000	500	353 억	901135	N	N	26	N	N
15	20241230	110635	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1513	0	3	0.00	81830792	54141	42.35	1513	1527	1500	1966	1060	1513	1511.44	1.29	0	23131	1556	1534	1517	1495	1478	1526	1487	354	453	500	1080	1	1	69903446	1058	19.15	1.00	12	0.08	79.00	1517.00	3800	20240124	-60.18	1300	20241115	16.38	3800	-60.18	20240124	1300	16.38	20241115	3800	-60.18	20240124	1300	16.38	20241115	1.96	N	067000	500	353 억	901135	N	N	26	N	N
16	20241230	100636	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1520	7	2	0.46	27654343	18341	14.35	1513	1527	1500	1966	1060	1513	1507.79	1.29	0	9130	1556	1534	1517	1495	1478	1526	1487	354	453	500	1080	1	1	69903446	1063	19.24	1.00	12	0.03	79.00	1517.00	3800	20240124	-60.00	1300	20241115	16.92	3800	-60.00	20240124	1300	16.92	20241115	3800	-60.00	20240124	1300	16.92	20241115	1.96	N	067000	500	353 억	901135	N	N	26	N	N
17	20241230	090637	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1500	-13	5	-0.86	10647002	7086	5.54	1513	1513	1500	1966	1060	1513	1502.54	1.29	0	3369	1556	1534	1517	1495	1478	1526	1487	354	453	500	1080	1	1	69903446	1049	18.99	0.99	12	0.01	79.00	1517.00	3800	20240124	-60.53	1300	20241115	15.38	3800	-60.53	20240124	1300	15.38	20241115	3800	-60.53	20240124	1300	15.38	20241115	1.96	N	067000	500	353 억	901135	N	N	26	N	N
18	20241227	160633	55	60.00	KOSDAQ		N	N	N	Y	60	N	1513	-21	5	-1.37	193325012	127645	81.94	1514	1539	1500	1994	1074	1534	1514.57	1.26	0	19221	1643	1588	1561	1506	1479	1575	1493	354	460	500	1100	1	1	69903446	1058	19.15	1.00	12	0.18	79.00	1517.00	3800	20240124	-60.18	1300	20241115	16.38	3800	-60.18	20240124	1300	16.38	20241115	3800	-60.18	20240124	1300	16.38	20241115	1.97	N	067000	500	353 억	881868	N	N	26	N	N
19	20241227	150632	55	60.00	KOSDAQ		N	N	N	Y	60	N	1519	-15	5	-0.98	184872502	122062	78.35	1514	1539	1500	1994	1074	1534	1514.58	1.26	0	20175	1643	1588	1561	1506	1479	1575	1493	354	460	500	1100	1	1	69903446	1062	19.23	1.00	12	0.17	79.00	1517.00	3800	20240124	-60.03	1300	20241115	16.85	3800	-60.03	20240124	1300	16.85	20241115	3800	-60.03	20240124	1300	16.85	20241115	1.97	N	067000	500	353 억	881868	N	N	182	N	N
20	20241227	140635	55	60.00	KOSDAQ		N	N	N	Y	60	N	1502	-32	5	-2.09	175582817	115920	74.41	1514	1539	1500	1994	1074	1534	1514.69	1.26	0	19553	1643	1588	1561	1506	1479	1575	1493	354	460	500	1100	1	1	69903446	1050	19.01	0.99	12	0.17	79.00	1517.00	3800	20240124	-60.47	1300	20241115	15.54	3800	-60.47	20240124	1300	15.54	20241115	3800	-60.47	20240124	1300	15.54	20241115	1.97	N	067000	500	353 억	881868	N	N	182	N	N
21	20241227	130634	55	60.00	KOSDAQ		N	N	N	Y	60	N	1504	-30	5	-1.96	138063766	90957	58.39	1514	1539	1500	1994	1074	1534	1517.90	1.26	0	11476	1643	1588	1561	1506	1479	1575	1493	354	460	500	1100	1	1	69903446	1051	19.04	0.99	12	0.13	79.00	1517.00	3800	20240124	-60.42	1300	20241115	15.69	3800	-60.42	20240124	1300	15.69	20241115	3800	-60.42	20240124	1300	15.69	20241115	1.97	N	067000	500	353 억	881868	N	N	182	N	N
22	20241227	120634	55	60.00	KOSDAQ		N	N	N	Y	60	N	1505	-29	5	-1.89	101262114	66587	42.74	1514	1539	1505	1994	1074	1534	1520.75	1.26	0	4415	1643	1588	1561	1506	1479	1575	1493	354	460	500	1100	1	1	69903446	1052	19.05	0.99	12	0.10	79.00	1517.00	3800	20240124	-60.39	1300	20241115	15.77	3800	-60.39	20240124	1300	15.77	20241115	3800	-60.39	20240124	1300	15.77	20241115	1.97	N	067000	500	353 억	881868	N	N	182	N	N
23	20241227	110633	55	60.00	KOSDAQ		N	N	N	Y	60	N	1528	-6	5	-0.39	86406557	56761	36.44	1514	1539	1512	1994	1074	1534	1522.29	1.26	0	4724	1643	1588	1561	1506	1479	1575	1493	354	460	500	1100	1	1	69903446	1068	19.34	1.01	12	0.08	79.00	1517.00	3800	20240124	-59.79	1300	20241115	17.54	3800	-59.79	20240124	1300	17.54	20241115	3800	-59.79	20240124	1300	17.54	20241115	1.97	N	067000	500	353 억	881868	N	N	182	N	N
24	20241227	100632	55	60.00	KOSDAQ		N	N	N	Y	60	N	1532	-2	5	-0.13	43933261	28865	18.53	1514	1539	1512	1994	1074	1534	1522.03	1.26	0	5290	1643	1588	1561	1506	1479	1575	1493	354	460	500	1100	1	1	69903446	1071	19.39	1.01	12	0.04	79.00	1517.00	3800	20240124	-59.68	1300	20241115	17.85	3800	-59.68	20240124	1300	17.85	20241115	3800	-59.68	20240124	1300	17.85	20241115	1.97	N	067000	500	353 억	881868	N	N	182	N	N
25	20241227	090635	55	60.00	KOSDAQ		N	N	N	Y	60	N	1519	-15	5	-0.98	13492467	8902	5.71	1514	1539	1514	1994	1074	1534	1515.67	1.26	0	1741	1643	1588	1561	1506	1479	1575	1493	354	460	500	1100	1	1	69903446	1062	19.23	1.00	12	0.01	79.00	1517.00	3800	20240124	-60.03	1300	20241115	16.85	3800	-60.03	20240124	1300	16.85	20241115	3800	-60.03	20240124	1300	16.85	20241115	1.97	N	067000	500	353 억	881868	N	N	182	N	N
26	20241226	160631	55	60.00	KOSDAQ		N	N	N	Y	60	N	1534	-76	5	-4.72	242592782	154713	261.53	1610	1616	1534	2090	1127	1610	1568.07	1.35	0	-57766	1669	1639	1619	1589	1569	1629	1579	354	480	500	1150	1	1	69903446	1072	19.42	1.01	12	0.22	79.00	1517.00	3800	20240124	-59.63	1300	20241115	18.00	3800	-59.63	20240124	1300	18.00	20241115	3800	-59.63	20240124	1300	18.00	20241115	1.97	N	067000	500	353 억	940724	N	N	182	N	N
27	20241226	150628	55	60.00	KOSDAQ		N	N	N	Y	60	N	1558	-52	5	-3.23	228725113	145700	246.29	1610	1616	1540	2090	1127	1610	1569.84	1.35	0	-57141	1669	1639	1619	1589	1569	1629	1579	354	480	500	1150	1	1	69903446	1089	19.72	1.03	12	0.21	79.00	1517.00	3800	20240124	-59.00	1300	20241115	19.85	3800	-59.00	20240124	1300	19.85	20241115	3800	-59.00	20240124	1300	19.85	20241115	1.97	N	067000	500	353 억	940724	N	N	7	N	N
28	20241226	140627	55	60.00	KOSDAQ		N	N	N	Y	60	N	1552	-58	5	-3.60	191326890	121588	205.53	1610	1616	1552	2090	1127	1610	1573.57	1.35	0	-44990	1669	1639	1619	1589	1569	1629	1579	354	480	500	1150	1	1	69903446	1085	19.65	1.02	12	0.17	79.00	1517.00	3800	20240124	-59.16	1300	20241115	19.38	3800	-59.16	20240124	1300	19.38	20241115	3800	-59.16	20240124	1300	19.38	20241115	1.97	N	067000	500	353 억	940724	N	N	7	N	N
29	20241226	130629	55	60.00	KOSDAQ		N	N	N	Y	60	N	1571	-39	5	-2.42	159230149	101037	170.79	1610	1616	1563	2090	1127	1610	1575.96	1.35	0	-30361	1669	1639	1619	1589	1569	1629	1579	354	480	500	1150	1	1	69903446	1098	19.89	1.04	12	0.14	79.00	1517.00	3800	20240124	-58.66	1300	20241115	20.85	3800	-58.66	20240124	1300	20.85	20241115	3800	-58.66	20240124	1300	20.85	20241115	1.97	N	067000	500	353 억	940724	N	N	7	N	N
30	20241226	120625	55	60.00	KOSDAQ		N	N	N	Y	60	N	1575	-35	5	-2.17	149186046	94649	159.99	1610	1616	1563	2090	1127	1610	1576.20	1.35	0	-25884	1669	1639	1619	1589	1569	1629	1579	354	480	500	1150	1	1	69903446	1101	19.94	1.04	12	0.14	79.00	1517.00	3800	20240124	-58.55	1300	20241115	21.15	3800	-58.55	20240124	1300	21.15	20241115	3800	-58.55	20240124	1300	21.15	20241115	1.97	N	067000	500	353 억	940724	N	N	7	N	N
31	20241226	110628	55	60.00	KOSDAQ		N	N	N	Y	60	N	1575	-35	5	-2.17	137164634	87017	147.09	1610	1616	1563	2090	1127	1610	1576.30	1.35	0	-18667	1669	1639	1619	1589	1569	1629	1579	354	480	500	1150	1	1	69903446	1101	19.94	1.04	12	0.12	79.00	1517.00	3800	20240124	-58.55	1300	20241115	21.15	3800	-58.55	20240124	1300	21.15	20241115	3800	-58.55	20240124	1300	21.15	20241115	1.97	N	067000	500	353 억	940724	N	N	7	N	N
32	20241226	100628	55	60.00	KOSDAQ		N	N	N	Y	60	N	1580	-30	5	-1.86	39842358	25039	42.33	1610	1616	1580	2090	1127	1610	1591.21	1.35	0	-12033	1669	1639	1619	1589	1569	1629	1579	354	480	500	1150	1	1	69903446	1104	20.00	1.04	12	0.04	79.00	1517.00	3800	20240124	-58.42	1300	20241115	21.54	3800	-58.42	20240124	1300	21.54	20241115	3800	-58.42	20240124	1300	21.54	20241115	1.97	N	067000	500	353 억	940724	N	N	7	N	N
33	20241226	090629	55	60.00	KOSDAQ		N	N	N	Y	60	N	1610	0	3	0.00	281744	175	0.30	1610	1610	1604	2090	1127	1610	1609.97	1.35	0	-15	1669	1639	1619	1589	1569	1629	1579	354	480	500	1150	1	1	69903446	1125	20.38	1.06	12	0.00	79.00	1517.00	3800	20240124	-57.63	1300	20241115	23.85	3800	-57.63	20240124	1300	23.85	20241115	3800	-57.63	20240124	1300	23.85	20241115	1.97	N	067000	500	353 억	940724	N	N	7	N	N
34	20241224	160627	55	60.00	KOSDAQ		N	N	N	Y	60	N	1610	-12	5	-0.74	95322171	59118	49.10	1622	1649	1599	2105	1136	1622	1612.41	1.38	0	-24694	1722	1672	1595	1545	1468	1697	1570	354	483	500	1160	1	1	69903446	1125	20.38	1.06	12	0.08	79.00	1517.00	3800	20240124	-57.63	1300	20241115	23.85	3800	-57.63	20240124	1300	23.85	20241115	3800	-57.63	20240124	1300	23.85	20241115	1.96	N	067000	500	353 억	965198	N	N	7	N	N
35	20241224	150627	55	60.00	KOSDAQ		N	N	N	Y	60	N	1607	-15	5	-0.92	86079247	53371	44.33	1622	1649	1599	2105	1136	1622	1612.85	1.38	0	-20982	1722	1672	1595	1545	1468	1697	1570	354	483	500	1160	1	1	69903446	1123	20.34	1.06	12	0.08	79.00	1517.00	3800	20240124	-57.71	1300	20241115	23.62	3800	-57.71	20240124	1300	23.62	20241115	3800	-57.71	20240124	1300	23.62	20241115	1.96	N	067000	500	353 억	965198	N	N	252	N	N
36	20241224	140625	55	60.00	KOSDAQ		N	N	N	Y	60	N	1610	-12	5	-0.74	65623048	40596	33.72	1622	1649	1604	2105	1136	1622	1616.49	1.38	0	-15477	1722	1672	1595	1545	1468	1697	1570	354	483	500	1160	1	1	69903446	1125	20.38	1.06	12	0.06	79.00	1517.00	3800	20240124	-57.63	1300	20241115	23.85	3800	-57.63	20240124	1300	23.85	20241115	3800	-57.63	20240124	1300	23.85	20241115	1.96	N	067000	500	353 억	965198	N	N	252	N	N
37	20241224	130627	55	60.00	KOSDAQ		N	N	N	Y	60	N	1607	-15	5	-0.92	50315834	31065	25.80	1622	1649	1605	2105	1136	1622	1619.70	1.38	0	-13604	1722	1672	1595	1545	1468	1697	1570	354	483	500	1160	1	1	69903446	1123	20.34	1.06	12	0.04	79.00	1517.00	3800	20240124	-57.71	1300	20241115	23.62	3800	-57.71	20240124	1300	23.62	20241115	3800	-57.71	20240124	1300	23.62	20241115	1.96	N	067000	500	353 억	965198	N	N	252	N	N
38	20241224	120626	55	60.00	KOSDAQ		N	N	N	Y	60	N	1615	-7	5	-0.43	47895895	29560	24.55	1622	1649	1605	2105	1136	1622	1620.29	1.38	0	-12637	1722	1672	1595	1545	1468	1697	1570	354	483	500	1160	1	1	69903446	1129	20.44	1.06	12	0.04	79.00	1517.00	3800	20240124	-57.50	1300	20241115	24.23	3800	-57.50	20240124	1300	24.23	20241115	3800	-57.50	20240124	1300	24.23	20241115	1.96	N	067000	500	353 억	965198	N	N	252	N	N
39	20241224	110628	55	60.00	KOSDAQ		N	N	N	Y	60	N	1611	-11	5	-0.68	40015714	24666	20.49	1622	1649	1610	2105	1136	1622	1622.30	1.38	0	-10104	1722	1672	1595	1545	1468	1697	1570	354	483	500	1160	1	1	69903446	1126	20.39	1.06	12	0.04	79.00	1517.00	3800	20240124	-57.61	1300	20241115	23.92	3800	-57.61	20240124	1300	23.92	20241115	3800	-57.61	20240124	1300	23.92	20241115	1.96	N	067000	500	353 억	965198	N	N	252	N	N
40	20241224	100628	55	60.00	KOSDAQ		N	N	N	Y	60	N	1620	-2	5	-0.12	32349442	19918	16.54	1622	1649	1614	2105	1136	1622	1624.13	1.38	0	-7877	1722	1672	1595	1545	1468	1697	1570	354	483	500	1160	1	1	69903446	1132	20.51	1.07	12	0.03	79.00	1517.00	3800	20240124	-57.37	1300	20241115	24.62	3800	-57.37	20240124	1300	24.62	20241115	3800	-57.37	20240124	1300	24.62	20241115	1.96	N	067000	500	353 억	965198	N	N	252	N	N
41	20241224	090630	55	60.00	KOSDAQ		N	N	N	Y	60	N	1644	22	2	1.36	1488781	917	0.76	1622	1649	1622	2105	1136	1622	1623.53	1.38	0	84	1722	1672	1595	1545	1468	1697	1570	354	483	500	1160	1	1	69903446	1149	20.81	1.08	12	0.00	79.00	1517.00	3800	20240124	-56.74	1300	20241115	26.46	3800	-56.74	20240124	1300	26.46	20241115	3800	-56.74	20240124	1300	26.46	20241115	1.96	N	067000	500	353 억	965198	N	N	252	N	N
42	20241223	160622	55	60.00	KOSDAQ		N	N	N	Y	60	N	1622	24	2	1.50	190846312	119513	66.23	1598	1645	1518	2075	1119	1598	1596.87	1.40	0	-13070	1669	1633	1613	1577	1557	1623	1567	354	477	500	1150	1	1	69903446	1134	20.53	1.07	12	0.17	79.00	1517.00	3800	20240124	-57.32	1300	20241115	24.77	3800	-57.32	20240124	1300	24.77	20241115	3800	-57.32	20240124	1300	24.77	20241115	1.96	N	067000	500	353 억	978758	N	N	252	N	N
43	20241223	150626	55	60.00	KOSDAQ		N	N	N	Y	60	N	1634	36	2	2.25	183775560	115156	63.82	1598	1645	1518	2075	1119	1598	1595.88	1.40	0	-12890	1669	1633	1613	1577	1557	1623	1567	354	477	500	1150	1	1	69903446	1142	20.68	1.08	12	0.16	79.00	1517.00	3800	20240124	-57.00	1300	20241115	25.69	3800	-57.00	20240124	1300	25.69	20241115	3800	-57.00	20240124	1300	25.69	20241115	1.96	N	067000	500	353 억	978758	N	N	1182	N	N
44	20241223	140622	55	60.00	KOSDAQ		N	N	N	Y	60	N	1632	34	2	2.13	181554848	113793	63.06	1598	1645	1518	2075	1119	1598	1595.48	1.40	0	-13664	1669	1633	1613	1577	1557	1623	1567	354	477	500	1150	1	1	69903446	1141	20.66	1.08	12	0.16	79.00	1517.00	3800	20240124	-57.05	1300	20241115	25.54	3800	-57.05	20240124	1300	25.54	20241115	3800	-57.05	20240124	1300	25.54	20241115	1.96	N	067000	500	353 억	978758	N	N	1182	N	N
45	20241223	130622	55	60.00	KOSDAQ		N	N	N	Y	60	N	1625	27	2	1.69	176423675	110641	61.32	1598	1645	1518	2075	1119	1598	1594.56	1.40	0	-13998	1669	1633	1613	1577	1557	1623	1567	354	477	500	1150	1	1	69903446	1136	20.57	1.07	12	0.16	79.00	1517.00	3800	20240124	-57.24	1300	20241115	25.00	3800	-57.24	20240124	1300	25.00	20241115	3800	-57.24	20240124	1300	25.00	20241115	1.96	N	067000	500	353 억	978758	N	N	1182	N	N
46	20241223	120624	55	60.00	KOSDAQ		N	N	N	Y	60	N	1616	18	2	1.13	147559739	92862	51.46	1598	1624	1518	2075	1119	1598	1589.02	1.40	0	-7944	1669	1633	1613	1577	1557	1623	1567	354	477	500	1150	1	1	69903446	1130	20.46	1.07	12	0.13	79.00	1517.00	3800	20240124	-57.47	1300	20241115	24.31	3800	-57.47	20240124	1300	24.31	20241115	3800	-57.47	20240124	1300	24.31	20241115	1.96	N	067000	500	353 억	978758	N	N	1182	N	N
47	20241223	110622	55	60.00	KOSDAQ		N	N	N	Y	60	N	1609	11	2	0.69	109402300	69186	38.34	1598	1624	1518	2075	1119	1598	1581.28	1.40	0	-7332	1669	1633	1613	1577	1557	1623	1567	354	477	500	1150	1	1	69903446	1125	20.37	1.06	12	0.10	79.00	1517.00	3800	20240124	-57.66	1300	20241115	23.77	3800	-57.66	20240124	1300	23.77	20241115	3800	-57.66	20240124	1300	23.77	20241115	1.96	N	067000	500	353 억	978758	N	N	1182	N	N
48	20241223	100618	55	60.00	KOSDAQ		N	N	N	Y	60	N	1582	-16	5	-1.00	68451677	43441	24.07	1598	1624	1518	2075	1119	1598	1575.74	1.40	0	1499	1669	1633	1613	1577	1557	1623	1567	354	477	500	1150	1	1	69903446	1106	20.03	1.04	12	0.06	79.00	1517.00	3800	20240124	-58.37	1300	20241115	21.69	3800	-58.37	20240124	1300	21.69	20241115	3800	-58.37	20240124	1300	21.69	20241115	1.96	N	067000	500	353 억	978758	N	N	1182	N	N
49	20241223	090622	55	60.00	KOSDAQ		N	N	N	Y	60	N	1614	16	2	1.00	11191435	7002	3.88	1598	1624	1598	2075	1119	1598	1598.32	1.40	0	681	1669	1633	1613	1577	1557	1623	1567	354	477	500	1150	1	1	69903446	1128	20.43	1.06	12	0.01	79.00	1517.00	3800	20240124	-57.53	1300	20241115	24.15	3800	-57.53	20240124	1300	24.15	20241115	3800	-57.53	20240124	1300	24.15	20241115	1.96	N	067000	500	353 억	978758	N	N	1182	N	N
50	20241220	160618	55	60.00	KOSDAQ		N	N	N	Y	60	N	1598	-41	5	-2.50	290378969	180393	191.54	1639	1649	1593	2130	1148	1639	1609.77	1.51	0	-79854	1673	1656	1636	1619	1599	1664	1627	354	491	500	1180	1	1	69903446	1117	20.23	1.05	12	0.26	79.00	1517.00	3800	20240124	-57.95	1300	20241115	22.92	3800	-57.95	20240124	1300	22.92	20241115	3800	-57.95	20240124	1300	22.92	20241115	1.97	N	067000	500	353 억	1058614	N	N	1182	N	N
51	20241220	150621	55	60.00	KOSDAQ		N	N	N	Y	60	N	1606	-33	5	-2.01	233454268	144731	153.67	1639	1649	1596	2130	1148	1639	1613.02	1.51	0	-53498	1673	1656	1636	1619	1599	1664	1627	354	491	500	1180	1	1	69903446	1123	20.33	1.06	12	0.21	79.00	1517.00	3800	20240124	-57.74	1300	20241115	23.54	3800	-57.74	20240124	1300	23.54	20241115	3800	-57.74	20240124	1300	23.54	20241115	1.97	N	067000	500	353 억	1058614	N	N	2442	N	N
52	20241220	140620	55	60.00	KOSDAQ		N	N	N	Y	60	N	1602	-37	5	-2.26	224039632	138849	147.43	1639	1649	1596	2130	1148	1639	1613.55	1.51	0	-50920	1673	1656	1636	1619	1599	1664	1627	354	491	500	1180	1	1	69903446	1120	20.28	1.06	12	0.20	79.00	1517.00	3800	20240124	-57.84	1300	20241115	23.23	3800	-57.84	20240124	1300	23.23	20241115	3800	-57.84	20240124	1300	23.23	20241115	1.97	N	067000	500	353 억	1058614	N	N	2442	N	N
53	20241220	130618	55	60.00	KOSDAQ		N	N	N	Y	60	N	1619	-20	5	-1.22	202200092	125256	132.99	1639	1649	1596	2130	1148	1639	1614.29	1.51	0	-41847	1673	1656	1636	1619	1599	1664	1627	354	491	500	1180	1	1	69903446	1132	20.49	1.07	12	0.18	79.00	1517.00	3800	20240124	-57.39	1300	20241115	24.54	3800	-57.39	20240124	1300	24.54	20241115	3800	-57.39	20240124	1300	24.54	20241115	1.97	N	067000	500	353 억	1058614	N	N	2442	N	N
54	20241220	120617	55	60.00	KOSDAQ		N	N	N	Y	60	N	1608	-31	5	-1.89	146400598	90549	96.14	1639	1649	1603	2130	1148	1639	1616.81	1.51	0	-21094	1673	1656	1636	1619	1599	1664	1627	354	491	500	1180	1	1	69903446	1124	20.35	1.06	12	0.13	79.00	1517.00	3800	20240124	-57.68	1300	20241115	23.69	3800	-57.68	20240124	1300	23.69	20241115	3800	-57.68	20240124	1300	23.69	20241115	1.97	N	067000	500	353 억	1058614	N	N	2442	N	N
55	20241220	110619	55	60.00	KOSDAQ		N	N	N	Y	60	N	1608	-31	5	-1.89	126526424	78178	83.01	1639	1649	1608	2130	1148	1639	1618.44	1.51	0	-20039	1673	1656	1636	1619	1599	1664	1627	354	491	500	1180	1	1	69903446	1124	20.35	1.06	12	0.11	79.00	1517.00	3800	20240124	-57.68	1300	20241115	23.69	3800	-57.68	20240124	1300	23.69	20241115	3800	-57.68	20240124	1300	23.69	20241115	1.97	N	067000	500	353 억	1058614	N	N	2442	N	N
56	20241220	100619	55	60.00	KOSDAQ		N	N	N	Y	60	N	1638	-1	5	-0.06	57404070	35355	37.54	1639	1649	1611	2130	1148	1639	1623.65	1.51	0	-11114	1673	1656	1636	1619	1599	1664	1627	354	491	500	1180	1	1	69903446	1145	20.73	1.08	12	0.05	79.00	1517.00	3800	20240124	-56.89	1300	20241115	26.00	3800	-56.89	20240124	1300	26.00	20241115	3800	-56.89	20240124	1300	26.00	20241115	1.97	N	067000	500	353 억	1058614	N	N	2442	N	N
57	20241220	090621	55	60.00	KOSDAQ		N	N	N	Y	60	N	1630	-9	5	-0.55	5329855	3243	3.44	1639	1649	1630	2130	1148	1639	1643.50	1.51	0	-2986	1673	1656	1636	1619	1599	1664	1627	354	491	500	1180	1	1	69903446	1139	20.63	1.07	12	0.00	79.00	1517.00	3800	20240124	-57.11	1300	20241115	25.38	3800	-57.11	20240124	1300	25.38	20241115	3800	-57.11	20240124	1300	25.38	20241115	1.97	N	067000	500	353 억	1058614	N	N	2442	N	N
58	20241219	160618	55	60.00	KOSDAQ		N	N	N	Y	60	N	1639	-23	5	-1.38	153826921	93959	80.39	1617	1653	1616	2160	1164	1662	1637.17	1.52	0	-6507	1736	1698	1677	1639	1618	1688	1629	354	498	500	1190	1	1	69903446	1146	20.75	1.08	12	0.13	79.00	1517.00	3800	20240124	-56.87	1300	20241115	26.08	3800	-56.87	20240124	1300	26.08	20241115	3800	-56.87	20240124	1300	26.08	20241115	1.96	N	067000	500	353 억	1065122	N	N	2442	N	N
59	20241219	150616	55	60.00	KOSDAQ		N	N	N	Y	60	N	1644	-18	5	-1.08	128422521	78486	67.15	1617	1649	1616	2160	1164	1662	1636.25	1.52	0	-4819	1736	1698	1677	1639	1618	1688	1629	354	498	500	1190	1	1	69903446	1149	20.81	1.08	12	0.11	79.00	1517.00	3800	20240124	-56.74	1300	20241115	26.46	3800	-56.74	20240124	1300	26.46	20241115	3800	-56.74	20240124	1300	26.46	20241115	1.96	N	067000	500	353 억	1065122	N	N	1377	N	N
60	20241219	140618	55	60.00	KOSDAQ		N	N	N	Y	60	N	1647	-15	5	-0.90	107208618	65581	56.11	1617	1649	1616	2160	1164	1662	1634.75	1.52	0	2869	1736	1698	1677	1639	1618	1688	1629	354	498	500	1190	1	1	69903446	1151	20.85	1.09	12	0.09	79.00	1517.00	3800	20240124	-56.66	1300	20241115	26.69	3800	-56.66	20240124	1300	26.69	20241115	3800	-56.66	20240124	1300	26.69	20241115	1.96	N	067000	500	353 억	1065122	N	N	1377	N	N
61	20241219	130617	55	60.00	KOSDAQ		N	N	N	Y	60	N	1649	-13	5	-0.78	99529025	60912	52.12	1617	1649	1616	2160	1164	1662	1633.98	1.52	0	3341	1736	1698	1677	1639	1618	1688	1629	354	498	500	1190	1	1	69903446	1153	20.87	1.09	12	0.09	79.00	1517.00	3800	20240124	-56.61	1300	20241115	26.85	3800	-56.61	20240124	1300	26.85	20241115	3800	-56.61	20240124	1300	26.85	20241115	1.96	N	067000	500	353 억	1065122	N	N	1377	N	N
62	20241219	120619	55	60.00	KOSDAQ		N	N	N	Y	60	N	1637	-25	5	-1.50	83397743	51084	43.71	1617	1645	1616	2160	1164	1662	1632.56	1.52	0	-205	1736	1698	1677	1639	1618	1688	1629	354	498	500	1190	1	1	69903446	1144	20.72	1.08	12	0.07	79.00	1517.00	3800	20240124	-56.92	1300	20241115	25.92	3800	-56.92	20240124	1300	25.92	20241115	3800	-56.92	20240124	1300	25.92	20241115	1.96	N	067000	500	353 억	1065122	N	N	1377	N	N
63	20241219	110616	55	60.00	KOSDAQ		N	N	N	Y	60	N	1636	-26	5	-1.56	79542402	48730	41.69	1617	1645	1616	2160	1164	1662	1632.31	1.52	0	-548	1736	1698	1677	1639	1618	1688	1629	354	498	500	1190	1	1	69903446	1144	20.71	1.08	12	0.07	79.00	1517.00	3800	20240124	-56.95	1300	20241115	25.85	3800	-56.95	20240124	1300	25.85	20241115	3800	-56.95	20240124	1300	25.85	20241115	1.96	N	067000	500	353 억	1065122	N	N	1377	N	N
64	20241219	100609	55	60.00	KOSDAQ		N	N	N	Y	60	N	1640	-22	5	-1.32	57564383	35328	30.23	1617	1645	1616	2160	1164	1662	1629.43	1.52	0	3575	1736	1698	1677	1639	1618	1688	1629	354	498	500	1190	1	1	69903446	1146	20.76	1.08	12	0.05	79.00	1517.00	3800	20240124	-56.84	1300	20241115	26.15	3800	-56.84	20240124	1300	26.15	20241115	3800	-56.84	20240124	1300	26.15	20241115	1.96	N	067000	500	353 억	1065122	N	N	1377	N	N
65	20241219	090618	55	60.00	KOSDAQ		N	N	N	Y	60	N	1633	-29	5	-1.74	13037782	8049	6.89	1617	1645	1616	2160	1164	1662	1619.80	1.52	0	1471	1736	1698	1677	1639	1618	1688	1629	354	498	500	1190	1	1	69903446	1142	20.67	1.08	12	0.01	79.00	1517.00	3800	20240124	-57.03	1300	20241115	25.62	3800	-57.03	20240124	1300	25.62	20241115	3800	-57.03	20240124	1300	25.62	20241115	1.96	N	067000	500	353 억	1065122	N	N	1377	N	N
66	20241218	160614	55	60.00	KOSDAQ		N	N	N	Y	60	N	1662	-29	5	-1.71	194112251	116237	53.59	1693	1715	1656	2195	1184	1691	1669.99	1.54	0	-18131	1768	1729	1710	1671	1652	1720	1662	354	504	500	1210	1	1	69903446	1162	21.04	1.10	12	0.17	79.00	1517.00	3800	20240124	-56.26	1300	20241115	27.85	3800	-56.26	20240124	1300	27.85	20241115	3800	-56.26	20240124	1300	27.85	20241115	1.95	N	067000	500	353 억	1077300	N	N	1377	N	N
67	20241218	150618	55	60.00	KOSDAQ		N	N	N	Y	60	N	1668	-23	5	-1.36	170300400	101901	46.98	1693	1715	1656	2195	1184	1691	1671.23	1.54	0	-14101	1768	1729	1710	1671	1652	1720	1662	354	504	500	1210	1	1	69903446	1166	21.11	1.10	12	0.15	79.00	1517.00	3800	20240124	-56.11	1300	20241115	28.31	3800	-56.11	20240124	1300	28.31	20241115	3800	-56.11	20240124	1300	28.31	20241115	1.95	N	067000	500	353 억	1077300	N	N	2033	N	N
68	20241218	140615	55	60.00	KOSDAQ		N	N	N	Y	60	N	1665	-26	5	-1.54	132985150	79474	36.64	1693	1715	1656	2195	1184	1691	1673.32	1.54	0	-17280	1768	1729	1710	1671	1652	1720	1662	354	504	500	1210	1	1	69903446	1164	21.08	1.10	12	0.11	79.00	1517.00	3800	20240124	-56.18	1300	20241115	28.08	3800	-56.18	20240124	1300	28.08	20241115	3800	-56.18	20240124	1300	28.08	20241115	1.95	N	067000	500	353 억	1077300	N	N	2033	N	N
69	20241218	130617	55	60.00	KOSDAQ		N	N	N	Y	60	N	1662	-29	5	-1.71	107746890	64306	29.65	1693	1715	1656	2195	1184	1691	1675.53	1.54	0	-22726	1768	1729	1710	1671	1652	1720	1662	354	504	500	1210	1	1	69903446	1162	21.04	1.10	12	0.09	79.00	1517.00	3800	20240124	-56.26	1300	20241115	27.85	3800	-56.26	20240124	1300	27.85	20241115	3800	-56.26	20240124	1300	27.85	20241115	1.95	N	067000	500	353 억	1077300	N	N	2033	N	N
70	20241218	120610	55	60.00	KOSDAQ		N	N	N	Y	60	N	1667	-24	5	-1.42	89274891	53193	24.52	1693	1715	1662	2195	1184	1691	1678.32	1.54	0	-18815	1768	1729	1710	1671	1652	1720	1662	354	504	500	1210	1	1	69903446	1165	21.10	1.10	12	0.08	79.00	1517.00	3800	20240124	-56.13	1300	20241115	28.23	3800	-56.13	20240124	1300	28.23	20241115	3800	-56.13	20240124	1300	28.23	20241115	1.95	N	067000	500	353 억	1077300	N	N	2033	N	N
71	20241218	110616	55	60.00	KOSDAQ		N	N	N	Y	60	N	1670	-21	5	-1.24	72228886	42987	19.82	1693	1715	1668	2195	1184	1691	1680.25	1.54	0	-13793	1768	1729	1710	1671	1652	1720	1662	354	504	500	1210	1	1	69903446	1167	21.14	1.10	12	0.06	79.00	1517.00	3800	20240124	-56.05	1300	20241115	28.46	3800	-56.05	20240124	1300	28.46	20241115	3800	-56.05	20240124	1300	28.46	20241115	1.95	N	067000	500	353 억	1077300	N	N	2033	N	N
72	20241218	100616	55	60.00	KOSDAQ		N	N	N	Y	60	N	1670	-21	5	-1.24	58389546	34713	16.00	1693	1715	1668	2195	1184	1691	1682.07	1.54	0	-12598	1768	1729	1710	1671	1652	1720	1662	354	504	500	1210	1	1	69903446	1167	21.14	1.10	12	0.05	79.00	1517.00	3800	20240124	-56.05	1300	20241115	28.46	3800	-56.05	20240124	1300	28.46	20241115	3800	-56.05	20240124	1300	28.46	20241115	1.95	N	067000	500	353 억	1077300	N	N	2033	N	N
73	20241218	090618	55	60.00	KOSDAQ		N	N	N	Y	60	N	1715	24	2	1.42	8883834	5250	2.42	1693	1715	1686	2195	1184	1691	1692.16	1.54	0	200	1768	1729	1710	1671	1652	1720	1662	354	504	500	1210	1	1	69903446	1199	21.71	1.13	12	0.01	79.00	1517.00	3800	20240124	-54.87	1300	20241115	31.92	3800	-54.87	20240124	1300	31.92	20241115	3800	-54.87	20240124	1300	31.92	20241115	1.95	N	067000	500	353 억	1077300	N	N	2033	N	N
74	20241217	160613	55	60.00	KOSDAQ		N	N	N	Y	60	N	1691	-48	5	-2.76	365207869	213550	109.95	1726	1749	1691	2260	1218	1739	1710.35	1.54	0	-16660	1811	1775	1751	1715	1691	1763	1703	354	521	500	1250	1	1	69903446	1182	21.41	1.11	12	0.31	79.00	1517.00	3800	20240124	-55.50	1300	20241115	30.08	3800	-55.50	20240124	1300	30.08	20241115	3800	-55.50	20240124	1300	30.08	20241115	1.94	N	067000	500	353 억	1073361	N	N	2033	N	N
75	20241217	150615	55	60.00	KOSDAQ		N	N	N	Y	60	N	1707	-32	5	-1.84	315863881	184431	94.96	1726	1749	1693	2260	1218	1739	1712.64	1.54	0	-1319	1811	1775	1751	1715	1691	1763	1703	354	521	500	1250	1	1	69903446	1193	21.61	1.13	12	0.26	79.00	1517.00	3800	20240124	-55.08	1300	20241115	31.31	3800	-55.08	20240124	1300	31.31	20241115	3800	-55.08	20240124	1300	31.31	20241115	1.94	N	067000	500	353 억	1073361	N	N	5513	N	N
76	20241217	140616	55	60.00	KOSDAQ		N	N	N	Y	60	N	1709	-30	5	-1.73	256522461	149509	76.98	1726	1749	1698	2260	1218	1739	1715.77	1.54	0	-6629	1811	1775	1751	1715	1691	1763	1703	354	521	500	1250	1	1	69903446	1195	21.63	1.13	12	0.21	79.00	1517.00	3800	20240124	-55.03	1300	20241115	31.46	3800	-55.03	20240124	1300	31.46	20241115	3800	-55.03	20240124	1300	31.46	20241115	1.94	N	067000	500	353 억	1073361	N	N	5513	N	N
77	20241217	130603	55	60.00	KOSDAQ		N	N	N	Y	60	N	1704	-35	5	-2.01	209362355	121863	62.74	1726	1749	1699	2260	1218	1739	1718.01	1.54	0	-24028	1811	1775	1751	1715	1691	1763	1703	354	521	500	1250	1	1	69903446	1191	21.57	1.12	12	0.17	79.00	1517.00	3800	20240124	-55.16	1300	20241115	31.08	3800	-55.16	20240124	1300	31.08	20241115	3800	-55.16	20240124	1300	31.08	20241115	1.94	N	067000	500	353 억	1073361	N	N	5513	N	N
78	20241217	120603	55	60.00	KOSDAQ		N	N	N	Y	60	N	1706	-33	5	-1.90	173168733	100748	51.87	1726	1749	1699	2260	1218	1739	1718.83	1.54	0	-16030	1811	1775	1751	1715	1691	1763	1703	354	521	500	1250	1	1	69903446	1193	21.59	1.12	12	0.14	79.00	1517.00	3800	20240124	-55.11	1300	20241115	31.23	3800	-55.11	20240124	1300	31.23	20241115	3800	-55.11	20240124	1300	31.23	20241115	1.94	N	067000	500	353 억	1073361	N	N	5513	N	N
79	20241217	110607	55	60.00	KOSDAQ		N	N	N	Y	60	N	1720	-19	5	-1.09	90928014	52587	27.07	1726	1749	1720	2260	1218	1739	1729.10	1.54	0	-6039	1811	1775	1751	1715	1691	1763	1703	354	521	500	1250	1	1	69903446	1202	21.77	1.13	12	0.08	79.00	1517.00	3800	20240124	-54.74	1300	20241115	32.31	3800	-54.74	20240124	1300	32.31	20241115	3800	-54.74	20240124	1300	32.31	20241115	1.94	N	067000	500	353 억	1073361	N	N	5513	N	N
80	20241217	100606	55	60.00	KOSDAQ		N	N	N	Y	60	N	1738	-1	5	-0.06	43276413	24963	12.85	1726	1749	1725	2260	1218	1739	1733.62	1.54	0	6656	1811	1775	1751	1715	1691	1763	1703	354	521	500	1250	1	1	69903446	1215	22.00	1.15	12	0.04	79.00	1517.00	3800	20240124	-54.26	1300	20241115	33.69	3800	-54.26	20240124	1300	33.69	20241115	3800	-54.26	20240124	1300	33.69	20241115	1.94	N	067000	500	353 억	1073361	N	N	5513	N	N
81	20241217	090614	55	60.00	KOSDAQ		N	N	N	Y	60	N	1749	10	2	0.58	8019323	4643	2.39	1726	1749	1725	2260	1218	1739	1727.19	1.54	0	172	1811	1775	1751	1715	1691	1763	1703	354	521	500	1250	1	1	69903446	1223	22.14	1.15	12	0.01	79.00	1517.00	3800	20240124	-53.97	1300	20241115	34.54	3800	-53.97	20240124	1300	34.54	20241115	3800	-53.97	20240124	1300	34.54	20241115	1.94	N	067000	500	353 억	1073361	N	N	5513	N	N
82	20241216	160606	55	60.00	KOSDAQ		N	N	N	Y	60	N	1739	-17	5	-0.97	338901388	193948	38.72	1785	1787	1727	2280	1230	1756	1747.38	1.57	0	-26922	1879	1817	1732	1670	1585	1848	1701	354	524	500	1260	1	1	69903446	1216	22.01	1.15	12	0.28	79.00	1517.00	3800	20240124	-54.24	1300	20241115	33.77	3800	-54.24	20240124	1300	33.77	20241115	3800	-54.24	20240124	1300	33.77	20241115	1.95	N	067000	500	353 억	1097968	N	N	5513	N	N
83	20241216	150614	55	60.00	KOSDAQ		N	N	N	Y	60	N	1749	-7	5	-0.40	320854188	183572	36.65	1785	1787	1727	2280	1230	1756	1747.84	1.57	0	-27779	1879	1817	1732	1670	1585	1848	1701	354	524	500	1260	1	1	69903446	1223	22.14	1.15	12	0.26	79.00	1517.00	3800	20240124	-53.97	1300	20241115	34.54	3800	-53.97	20240124	1300	34.54	20241115	3800	-53.97	20240124	1300	34.54	20241115	1.95	N	067000	500	353 억	1097968	N	N	1967	N	N
84	20241216	140614	55	60.00	KOSDAQ		N	N	N	Y	60	N	1750	-6	5	-0.34	292795857	167487	33.44	1785	1787	1727	2280	1230	1756	1748.17	1.57	0	-26173	1879	1817	1732	1670	1585	1848	1701	354	524	500	1260	1	1	69903446	1223	22.15	1.15	12	0.24	79.00	1517.00	3800	20240124	-53.95	1300	20241115	34.62	3800	-53.95	20240124	1300	34.62	20241115	3800	-53.95	20240124	1300	34.62	20241115	1.95	N	067000	500	353 억	1097968	N	N	1967	N	N
85	20241216	130614	55	60.00	KOSDAQ		N	N	N	Y	60	N	1756	0	3	0.00	269189016	153995	30.75	1785	1787	1727	2280	1230	1756	1748.04	1.57	0	-27641	1879	1817	1732	1670	1585	1848	1701	354	524	500	1260	1	1	69903446	1228	22.23	1.16	12	0.22	79.00	1517.00	3800	20240124	-53.79	1300	20241115	35.08	3800	-53.79	20240124	1300	35.08	20241115	3800	-53.79	20240124	1300	35.08	20241115	1.95	N	067000	500	353 억	1097968	N	N	1967	N	N
86	20241216	120615	55	60.00	KOSDAQ		N	N	N	Y	60	N	1752	-4	5	-0.23	240912843	137854	27.52	1785	1787	1727	2280	1230	1756	1747.59	1.57	0	-30595	1879	1817	1732	1670	1585	1848	1701	354	524	500	1260	1	1	69903446	1225	22.18	1.15	12	0.20	79.00	1517.00	3800	20240124	-53.89	1300	20241115	34.77	3800	-53.89	20240124	1300	34.77	20241115	3800	-53.89	20240124	1300	34.77	20241115	1.95	N	067000	500	353 억	1097968	N	N	1967	N	N
87	20241216	110613	55	60.00	KOSDAQ		N	N	N	Y	60	N	1760	4	2	0.23	217940543	124749	24.91	1785	1787	1727	2280	1230	1756	1747.03	1.57	0	-29061	1879	1817	1732	1670	1585	1848	1701	354	524	500	1260	1	1	69903446	1230	22.28	1.16	12	0.18	79.00	1517.00	3800	20240124	-53.68	1300	20241115	35.38	3800	-53.68	20240124	1300	35.38	20241115	3800	-53.68	20240124	1300	35.38	20241115	1.95	N	067000	500	353 억	1097968	N	N	1967	N	N
88	20241216	100614	55	60.00	KOSDAQ		N	N	N	Y	60	N	1756	0	3	0.00	186079545	106543	21.27	1785	1787	1727	2280	1230	1756	1746.52	1.57	0	-25847	1879	1817	1732	1670	1585	1848	1701	354	524	500	1260	1	1	69903446	1228	22.23	1.16	12	0.15	79.00	1517.00	3800	20240124	-53.79	1300	20241115	35.08	3800	-53.79	20240124	1300	35.08	20241115	3800	-53.79	20240124	1300	35.08	20241115	1.95	N	067000	500	353 억	1097968	N	N	1967	N	N
89	20241216	090614	55	60.00	KOSDAQ		N	N	N	Y	60	N	1742	-14	5	-0.80	54036936	30572	6.10	1785	1787	1740	2280	1230	1756	1767.53	1.57	0	-17092	1879	1817	1732	1670	1585	1848	1701	354	524	500	1260	1	1	69903446	1218	22.05	1.15	12	0.04	79.00	1517.00	3800	20240124	-54.16	1300	20241115	34.00	3800	-54.16	20240124	1300	34.00	20241115	3800	-54.16	20240124	1300	34.00	20241115	1.95	N	067000	500	353 억	1097968	N	N	1967	N	N
90	20241213	160607	55	60.00	KOSDAQ		N	N	N	Y	60	N	1756	92	2	5.53	878716594	500739	229.29	1658	1794	1647	2160	1165	1664	1754.84	1.54	0	21108	1751	1707	1656	1612	1561	1729	1634	354	496	500	1190	1	1	69903446	1228	22.23	1.16	12	0.72	79.00	1517.00	3800	20240124	-53.79	1300	20241115	35.08	3800	-53.79	20240124	1300	35.08	20241115	3800	-53.79	20240124	1300	35.08	20241115	1.93	N	067000	500	353 억	1075875	N	N	1967	N	N
91	20241213	150612	55	60.00	KOSDAQ		N	N	N	Y	60	N	1739	75	2	4.51	854406663	486854	222.93	1658	1794	1647	2160	1165	1664	1754.95	1.54	0	20724	1751	1707	1656	1612	1561	1729	1634	354	496	500	1190	1	1	69903446	1216	22.01	1.15	12	0.70	79.00	1517.00	3800	20240124	-54.24	1300	20241115	33.77	3800	-54.24	20240124	1300	33.77	20241115	3800	-54.24	20240124	1300	33.77	20241115	1.93	N	067000	500	353 억	1075875	N	N	247	N	N
92	20241213	140613	55	60.00	KOSDAQ		N	N	N	Y	60	N	1742	78	2	4.69	804320657	458122	209.77	1658	1794	1647	2160	1165	1664	1755.69	1.54	0	27774	1751	1707	1656	1612	1561	1729	1634	354	496	500	1190	1	1	69903446	1218	22.05	1.15	12	0.66	79.00	1517.00	3800	20240124	-54.16	1300	20241115	34.00	3800	-54.16	20240124	1300	34.00	20241115	3800	-54.16	20240124	1300	34.00	20241115	1.93	N	067000	500	353 억	1075875	N	N	247	N	N
93	20241213	130613	55	60.00	KOSDAQ		N	N	N	Y	60	N	1766	102	2	6.13	757607113	431480	197.57	1658	1794	1647	2160	1165	1664	1755.83	1.54	0	34187	1751	1707	1656	1612	1561	1729	1634	354	496	500	1190	1	1	69903446	1234	22.35	1.16	12	0.62	79.00	1517.00	3800	20240124	-53.53	1300	20241115	35.85	3800	-53.53	20240124	1300	35.85	20241115	3800	-53.53	20240124	1300	35.85	20241115	1.93	N	067000	500	353 억	1075875	N	N	247	N	N
94	20241213	120613	55	60.00	KOSDAQ		N	N	N	Y	60	N	1772	108	2	6.49	690771922	393633	180.24	1658	1794	1647	2160	1165	1664	1754.86	1.54	0	36539	1751	1707	1656	1612	1561	1729	1634	354	496	500	1190	1	1	69903446	1239	22.43	1.17	12	0.56	79.00	1517.00	3800	20240124	-53.37	1300	20241115	36.31	3800	-53.37	20240124	1300	36.31	20241115	3800	-53.37	20240124	1300	36.31	20241115	1.93	N	067000	500	353 억	1075875	N	N	247	N	N
95	20241213	110611	55	60.00	KOSDAQ		N	N	N	Y	60	N	1766	102	2	6.13	557462293	318772	145.96	1658	1790	1647	2160	1165	1664	1748.78	1.54	0	22596	1751	1707	1656	1612	1561	1729	1634	354	496	500	1190	1	1	69903446	1234	22.35	1.16	12	0.46	79.00	1517.00	3800	20240124	-53.53	1300	20241115	35.85	3800	-53.53	20240124	1300	35.85	20241115	3800	-53.53	20240124	1300	35.85	20241115	1.93	N	067000	500	353 억	1075875	N	N	247	N	N
96	20241213	100611	55	60.00	KOSDAQ		N	N	N	Y	60	N	1725	61	2	3.67	349520516	201291	92.17	1658	1776	1647	2160	1165	1664	1736.39	1.54	0	18073	1751	1707	1656	1612	1561	1729	1634	354	496	500	1190	1	1	69903446	1206	21.84	1.14	12	0.29	79.00	1517.00	3800	20240124	-54.61	1300	20241115	32.69	3800	-54.61	20240124	1300	32.69	20241115	3800	-54.61	20240124	1300	32.69	20241115	1.93	N	067000	500	353 억	1075875	N	N	247	N	N
97	20241213	090613	55	60.00	KOSDAQ		N	N	N	Y	60	N	1663	-1	5	-0.06	10452267	6329	2.90	1658	1664	1648	2160	1165	1664	1651.49	1.54	0	2374	1751	1707	1656	1612	1561	1729	1634	354	496	500	1190	1	1	69903446	1162	21.05	1.10	12	0.01	79.00	1517.00	3800	20240124	-56.24	1300	20241115	27.92	3800	-56.24	20240124	1300	27.92	20241115	3800	-56.24	20240124	1300	27.92	20241115	1.93	N	067000	500	353 억	1075875	N	N	247	N	N
98	20241212	160616	55	60.00	KOSDAQ		N	N	N	Y	60	N	1664	35	2	2.15	359826133	217685	195.06	1630	1700	1605	2115	1141	1629	1652.92	1.52	0	14771	1691	1660	1618	1587	1545	1675	1602	354	486	500	1170	1	1	69903446	1163	21.06	1.10	12	0.31	79.00	1517.00	3800	20240124	-56.21	1300	20241115	28.00	3800	-56.21	20240124	1300	28.00	20241115	3800	-56.21	20240124	1300	28.00	20241115	1.98	N	067000	500	353 억	1061114	N	N	247	N	N
99	20241212	150609	55	60.00	KOSDAQ		N	N	N	Y	60	N	1665	36	2	2.21	332849094	201496	180.55	1630	1700	1605	2115	1141	1629	1651.89	1.52	0	18813	1691	1660	1618	1587	1545	1675	1602	354	486	500	1170	1	1	69903446	1164	21.08	1.10	12	0.29	79.00	1517.00	3800	20240124	-56.18	1300	20241115	28.08	3800	-56.18	20240124	1300	28.08	20241115	3800	-56.18	20240124	1300	28.08	20241115	1.98	N	067000	500	353 억	1061114	N	N	17	N	N
100	20241212	140608	55	60.00	KOSDAQ		N	N	N	Y	60	N	1664	35	2	2.15	304815520	184680	165.48	1630	1700	1605	2115	1141	1629	1650.51	1.52	0	15137	1691	1660	1618	1587	1545	1675	1602	354	486	500	1170	1	1	69903446	1163	21.06	1.10	12	0.26	79.00	1517.00	3800	20240124	-56.21	1300	20241115	28.00	3800	-56.21	20240124	1300	28.00	20241115	3800	-56.21	20240124	1300	28.00	20241115	1.98	N	067000	500	353 억	1061114	N	N	17	N	N
101	20241212	130606	55	60.00	KOSDAQ		N	N	N	Y	60	N	1668	39	2	2.39	226007330	137721	123.40	1630	1668	1605	2115	1141	1629	1641.05	1.52	0	13050	1691	1660	1618	1587	1545	1675	1602	354	486	500	1170	1	1	69903446	1166	21.11	1.10	12	0.20	79.00	1517.00	3800	20240124	-56.11	1300	20241115	28.31	3800	-56.11	20240124	1300	28.31	20241115	3800	-56.11	20240124	1300	28.31	20241115	1.98	N	067000	500	353 억	1061114	N	N	17	N	N
102	20241212	120554	55	60.00	KOSDAQ		N	N	N	Y	60	N	1644	15	2	0.92	164388734	100487	90.04	1630	1663	1605	2115	1141	1629	1635.92	1.52	0	1177	1691	1660	1618	1587	1545	1675	1602	354	486	500	1170	1	1	69903446	1149	20.81	1.08	12	0.14	79.00	1517.00	3800	20240124	-56.74	1300	20241115	26.46	3800	-56.74	20240124	1300	26.46	20241115	3800	-56.74	20240124	1300	26.46	20241115	1.98	N	067000	500	353 억	1061114	N	N	17	N	N
103	20241212	110605	55	60.00	KOSDAQ		N	N	N	Y	60	N	1634	5	2	0.31	110210790	67383	60.38	1630	1663	1605	2115	1141	1629	1635.59	1.52	0	3527	1691	1660	1618	1587	1545	1675	1602	354	486	500	1170	1	1	69903446	1142	20.68	1.08	12	0.10	79.00	1517.00	3800	20240124	-57.00	1300	20241115	25.69	3800	-57.00	20240124	1300	25.69	20241115	3800	-57.00	20240124	1300	25.69	20241115	1.98	N	067000	500	353 억	1061114	N	N	17	N	N
104	20241212	100603	55	60.00	KOSDAQ		N	N	N	Y	60	N	1622	-7	5	-0.43	80123978	48971	43.88	1630	1663	1605	2115	1141	1629	1636.15	1.52	0	1244	1691	1660	1618	1587	1545	1675	1602	354	486	500	1170	1	1	69903446	1134	20.53	1.07	12	0.07	79.00	1517.00	3800	20240124	-57.32	1300	20241115	24.77	3800	-57.32	20240124	1300	24.77	20241115	3800	-57.32	20240124	1300	24.77	20241115	1.98	N	067000	500	353 억	1061114	N	N	17	N	N
105	20241212	090609	55	60.00	KOSDAQ		N	N	N	Y	60	N	1645	16	2	0.98	23431266	14450	12.95	1630	1645	1605	2115	1141	1629	1621.54	1.52	0	89	1691	1660	1618	1587	1545	1675	1602	354	486	500	1170	1	1	69903446	1150	20.82	1.08	12	0.02	79.00	1517.00	3800	20240124	-56.71	1300	20241115	26.54	3800	-56.71	20240124	1300	26.54	20241115	3800	-56.71	20240124	1300	26.54	20241115	1.98	N	067000	500	353 억	1061114	N	N	17	N	N
106	20241211	160603	55	60.00	KOSDAQ		N	N	N	Y	60	N	1629	38	2	2.39	177087446	109491	53.35	1576	1649	1576	2065	1114	1591	1617.37	1.52	0	-5306	1673	1632	1561	1520	1449	1652	1540	354	474	500	1140	1	1	69903446	1139	20.62	1.07	12	0.16	79.00	1517.00	3800	20240124	-57.13	1300	20241115	25.31	3800	-57.13	20240124	1300	25.31	20241115	3800	-57.13	20240124	1300	25.31	20241115	2.03	N	067000	500	353 억	1065942	N	N	17	N	N
107	20241211	150443	55	60.00	KOSDAQ		N	N	N	Y	60	N	1625	34	2	2.14	170604740	105507	51.41	1576	1649	1576	2065	1114	1591	1617.00	1.52	0	-4998	1673	1632	1561	1520	1449	1652	1540	354	474	500	1140	1	1	69903446	1136	20.57	1.07	12	0.15	79.00	1517.00	3800	20240124	-57.24	1300	20241115	25.00	3800	-57.24	20240124	1300	25.00	20241115	3800	-57.24	20240124	1300	25.00	20241115	2.03	N	067000	500	353 억	1065942	N	N	183	N	N
108	20241211	140608	55	60.00	KOSDAQ		N	N	N	Y	60	N	1621	30	2	1.89	150671834	93255	45.44	1576	1649	1576	2065	1114	1591	1615.70	1.52	0	-6254	1673	1632	1561	1520	1449	1652	1540	354	474	500	1140	1	1	69903446	1133	20.52	1.07	12	0.13	79.00	1517.00	3800	20240124	-57.34	1300	20241115	24.69	3800	-57.34	20240124	1300	24.69	20241115	3800	-57.34	20240124	1300	24.69	20241115	2.03	N	067000	500	353 억	1065942	N	N	183	N	N
109	20241211	130610	55	60.00	KOSDAQ		N	N	N	Y	60	N	1607	16	2	1.01	128424985	79482	38.73	1576	1649	1576	2065	1114	1591	1615.77	1.52	0	-4962	1673	1632	1561	1520	1449	1652	1540	354	474	500	1140	1	1	69903446	1123	20.34	1.06	12	0.11	79.00	1517.00	3800	20240124	-57.71	1300	20241115	23.62	3800	-57.71	20240124	1300	23.62	20241115	3800	-57.71	20240124	1300	23.62	20241115	2.03	N	067000	500	353 억	1065942	N	N	183	N	N
110	20241211	120610	55	60.00	KOSDAQ		N	N	N	Y	60	N	1604	13	2	0.82	123227507	76251	37.16	1576	1649	1576	2065	1114	1591	1616.08	1.52	0	-4217	1673	1632	1561	1520	1449	1652	1540	354	474	500	1140	1	1	69903446	1121	20.30	1.06	12	0.11	79.00	1517.00	3800	20240124	-57.79	1300	20241115	23.38	3800	-57.79	20240124	1300	23.38	20241115	3800	-57.79	20240124	1300	23.38	20241115	2.03	N	067000	500	353 억	1065942	N	N	183	N	N
111	20241211	110607	55	60.00	KOSDAQ		N	N	N	Y	60	N	1606	15	2	0.94	100499727	62047	30.23	1576	1649	1576	2065	1114	1591	1619.74	1.52	0	-4510	1673	1632	1561	1520	1449	1652	1540	354	474	500	1140	1	1	69903446	1123	20.33	1.06	12	0.09	79.00	1517.00	3800	20240124	-57.74	1300	20241115	23.54	3800	-57.74	20240124	1300	23.54	20241115	3800	-57.74	20240124	1300	23.54	20241115	2.03	N	067000	500	353 억	1065942	N	N	183	N	N
112	20241211	100609	55	60.00	KOSDAQ		N	N	N	Y	60	N	1619	28	2	1.76	62631534	38614	18.82	1576	1649	1576	2065	1114	1591	1621.99	1.52	0	7955	1673	1632	1561	1520	1449	1652	1540	354	474	500	1140	1	1	69903446	1132	20.49	1.07	12	0.06	79.00	1517.00	3800	20240124	-57.39	1300	20241115	24.54	3800	-57.39	20240124	1300	24.54	20241115	3800	-57.39	20240124	1300	24.54	20241115	2.03	N	067000	500	353 억	1065942	N	N	183	N	N
113	20241211	090612	55	60.00	KOSDAQ		N	N	N	Y	60	N	1607	16	2	1.01	8912372	5592	2.72	1576	1607	1576	2065	1114	1591	1593.77	1.52	0	-671	1673	1632	1561	1520	1449	1652	1540	354	474	500	1140	1	1	69903446	1123	20.34	1.06	12	0.01	79.00	1517.00	3800	20240124	-57.71	1300	20241115	23.62	3800	-57.71	20240124	1300	23.62	20241115	3800	-57.71	20240124	1300	23.62	20241115	2.03	N	067000	500	353 억	1065942	N	N	183	N	N
114	20241210	160603	55	60.00	KOSDAQ		N	N	N	Y	60	N	1591	101	2	6.78	322086212	204875	55.40	1490	1602	1490	1937	1043	1490	1572.11	1.40	0	90700	1676	1582	1536	1442	1396	1560	1420	354	447	500	1070	1	1	69903446	1112	20.14	1.05	12	0.29	79.00	1517.00	3800	20240124	-58.13	1300	20241115	22.38	3800	-58.13	20240124	1300	22.38	20241115	3800	-58.13	20240124	1300	22.38	20241115	2.03	N	067000	500	353 억	975798	N	N	183	N	N
115	20241210	150605	55	60.00	KOSDAQ		N	N	N	Y	60	N	1585	95	2	6.38	310000655	197269	53.34	1490	1602	1490	1937	1043	1490	1571.46	1.40	0	86889	1676	1582	1536	1442	1396	1560	1420	354	447	500	1070	1	1	69903446	1108	20.06	1.04	12	0.28	79.00	1517.00	3800	20240124	-58.29	1300	20241115	21.92	3800	-58.29	20240124	1300	21.92	20241115	3800	-58.29	20240124	1300	21.92	20241115	2.03	N	067000	500	353 억	975798	N	N	376	N	N
116	20241210	140605	55	60.00	KOSDAQ		N	N	N	Y	60	N	1593	103	2	6.91	284771901	181438	49.06	1490	1602	1490	1937	1043	1490	1569.53	1.40	0	74435	1676	1582	1536	1442	1396	1560	1420	354	447	500	1070	1	1	69903446	1114	20.16	1.05	12	0.26	79.00	1517.00	3800	20240124	-58.08	1300	20241115	22.54	3800	-58.08	20240124	1300	22.54	20241115	3800	-58.08	20240124	1300	22.54	20241115	2.03	N	067000	500	353 억	975798	N	N	376	N	N
117	20241210	130604	55	60.00	KOSDAQ		N	N	N	Y	60	N	1584	94	2	6.31	235293397	150288	40.64	1490	1602	1490	1937	1043	1490	1565.62	1.40	0	65037	1676	1582	1536	1442	1396	1560	1420	354	447	500	1070	1	1	69903446	1107	20.05	1.04	12	0.21	79.00	1517.00	3800	20240124	-58.32	1300	20241115	21.85	3800	-58.32	20240124	1300	21.85	20241115	3800	-58.32	20240124	1300	21.85	20241115	2.03	N	067000	500	353 억	975798	N	N	376	N	N
118	20241210	120605	55	60.00	KOSDAQ		N	N	N	Y	60	N	1601	111	2	7.45	217190376	138887	37.55	1490	1602	1490	1937	1043	1490	1563.79	1.40	0	63722	1676	1582	1536	1442	1396	1560	1420	354	447	500	1070	1	1	69903446	1119	20.27	1.06	12	0.20	79.00	1517.00	3800	20240124	-57.87	1300	20241115	23.15	3800	-57.87	20240124	1300	23.15	20241115	3800	-57.87	20240124	1300	23.15	20241115	2.03	N	067000	500	353 억	975798	N	N	376	N	N
119	20241210	110603	55	60.00	KOSDAQ		N	N	N	Y	60	N	1582	92	2	6.17	182911168	117390	31.74	1490	1596	1490	1937	1043	1490	1558.15	1.40	0	54892	1676	1582	1536	1442	1396	1560	1420	354	447	500	1070	1	1	69903446	1106	20.03	1.04	12	0.17	79.00	1517.00	3800	20240124	-58.37	1300	20241115	21.69	3800	-58.37	20240124	1300	21.69	20241115	3800	-58.37	20240124	1300	21.69	20241115	2.03	N	067000	500	353 억	975798	N	N	376	N	N
120	20241210	100604	55	60.00	KOSDAQ		N	N	N	Y	60	N	1571	81	2	5.44	121315268	78515	21.23	1490	1577	1490	1937	1043	1490	1545.12	1.40	0	39458	1676	1582	1536	1442	1396	1560	1420	354	447	500	1070	1	1	69903446	1098	19.89	1.04	12	0.11	79.00	1517.00	3800	20240124	-58.66	1300	20241115	20.85	3800	-58.66	20240124	1300	20.85	20241115	3800	-58.66	20240124	1300	20.85	20241115	2.03	N	067000	500	353 억	975798	N	N	376	N	N
121	20241210	090608	55	60.00	KOSDAQ		N	N	N	Y	60	N	1549	59	2	3.96	37084258	24518	6.63	1490	1552	1490	1937	1043	1490	1512.53	1.40	0	9923	1676	1582	1536	1442	1396	1560	1420	354	447	500	1070	1	1	69903446	1083	19.61	1.02	12	0.04	79.00	1517.00	3800	20240124	-59.24	1300	20241115	19.15	3800	-59.24	20240124	1300	19.15	20241115	3800	-59.24	20240124	1300	19.15	20241115	2.03	N	067000	500	353 억	975798	N	N	376	N	N
122	20241209	160602	55	60.00	KOSDAQ		N	N	N	Y	60	N	1490	-170	5	-10.24	561637394	362641	98.23	1614	1630	1490	2155	1162	1660	1549.34	1.39	0	1315	1731	1695	1648	1612	1565	1672	1589	354	495	500	1190	1	1	69903446	1042	18.86	0.98	12	0.52	79.00	1517.00	3800	20240124	-60.79	1300	20241115	14.62	3800	-60.79	20240124	1300	14.62	20241115	3800	-60.79	20240124	1300	14.62	20241115	2.18	N	067000	500	353 억	973674	N	N	376	N	N
123	20241209	150604	55	60.00	KOSDAQ		N	N	N	Y	60	N	1503	-157	5	-9.46	519540313	334491	90.60	1614	1630	1500	2155	1162	1660	1553.23	1.39	0	2686	1731	1695	1648	1612	1565	1672	1589	354	495	500	1190	1	1	69903446	1051	19.03	0.99	12	0.48	79.00	1517.00	3800	20240124	-60.45	1300	20241115	15.62	3800	-60.45	20240124	1300	15.62	20241115	3800	-60.45	20240124	1300	15.62	20241115	2.18	N	067000	500	353 억	973674	N	N	872	N	N
124	20241209	140604	55	60.00	KOSDAQ		N	N	N	Y	60	N	1521	-139	5	-8.37	451679923	289373	78.38	1614	1630	1504	2155	1162	1660	1560.89	1.39	0	-4008	1731	1695	1648	1612	1565	1672	1589	354	495	500	1190	1	1	69903446	1063	19.25	1.00	12	0.41	79.00	1517.00	3800	20240124	-59.97	1300	20241115	17.00	3800	-59.97	20240124	1300	17.00	20241115	3800	-59.97	20240124	1300	17.00	20241115	2.18	N	067000	500	353 억	973674	N	N	872	N	N
125	20241209	130605	55	60.00	KOSDAQ		N	N	N	Y	60	N	1530	-130	5	-7.83	415252871	265405	71.89	1614	1630	1504	2155	1162	1660	1564.60	1.39	0	-10766	1731	1695	1648	1612	1565	1672	1589	354	495	500	1190	1	1	69903446	1070	19.37	1.01	12	0.38	79.00	1517.00	3800	20240124	-59.74	1300	20241115	17.69	3800	-59.74	20240124	1300	17.69	20241115	3800	-59.74	20240124	1300	17.69	20241115	2.18	N	067000	500	353 억	973674	N	N	872	N	N
126	20241209	120602	55	60.00	KOSDAQ		N	N	N	Y	60	N	1535	-125	5	-7.53	334923214	212586	57.58	1614	1630	1535	2155	1162	1660	1575.47	1.39	0	-28906	1731	1695	1648	1612	1565	1672	1589	354	495	500	1190	1	1	69903446	1073	19.43	1.01	12	0.30	79.00	1517.00	3800	20240124	-59.61	1300	20241115	18.08	3800	-59.61	20240124	1300	18.08	20241115	3800	-59.61	20240124	1300	18.08	20241115	2.18	N	067000	500	353 억	973674	N	N	872	N	N
127	20241209	110604	55	60.00	KOSDAQ		N	N	N	Y	60	N	1565	-95	5	-5.72	248543663	156902	42.50	1614	1630	1558	2155	1162	1660	1584.07	1.39	0	-20339	1731	1695	1648	1612	1565	1672	1589	354	495	500	1190	1	1	69903446	1094	19.81	1.03	12	0.22	79.00	1517.00	3800	20240124	-58.82	1300	20241115	20.38	3800	-58.82	20240124	1300	20.38	20241115	3800	-58.82	20240124	1300	20.38	20241115	2.18	N	067000	500	353 억	973674	N	N	872	N	N
128	20241209	100602	55	60.00	KOSDAQ		N	N	N	Y	60	N	1571	-89	5	-5.36	191173020	120274	32.58	1614	1630	1558	2155	1162	1660	1589.48	1.39	0	-11692	1731	1695	1648	1612	1565	1672	1589	354	495	500	1190	1	1	69903446	1098	19.89	1.04	12	0.17	79.00	1517.00	3800	20240124	-58.66	1300	20241115	20.85	3800	-58.66	20240124	1300	20.85	20241115	3800	-58.66	20240124	1300	20.85	20241115	2.18	N	067000	500	353 억	973674	N	N	872	N	N
129	20241209	090600	55	60.00	KOSDAQ		N	N	N	Y	60	N	1588	-72	5	-4.34	44870186	28003	7.59	1614	1630	1587	2155	1162	1660	1602.33	1.39	0	-3516	1731	1695	1648	1612	1565	1672	1589	354	495	500	1190	1	1	69903446	1110	20.10	1.05	12	0.04	79.00	1517.00	3800	20240124	-58.21	1300	20241115	22.15	3800	-58.21	20240124	1300	22.15	20241115	3800	-58.21	20240124	1300	22.15	20241115	2.18	N	067000	500	353 억	973674	N	N	872	N	N
130	20241206	160558	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1660	-17	5	-1.01	595083834	363562	28.94	1677	1684	1601	2180	1174	1677	1636.80	1.51	0	-79336	1846	1761	1695	1610	1544	1804	1653	354	503	500	1200	1	1	69903446	1160	21.01	1.09	12	0.52	79.00	1517.00	3800	20240124	-56.32	1300	20241115	27.69	3800	-56.32	20240124	1300	27.69	20241115	3800	-56.32	20240124	1300	27.69	20241115	2.14	N	067000	500	353 억	1052574	N	N	872	N	N
131	20241206	150601	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1635	-42	5	-2.50	541783420	331239	26.37	1677	1684	1601	2180	1174	1677	1635.63	1.51	0	-67000	1846	1761	1695	1610	1544	1804	1653	354	503	500	1200	1	1	69903446	1143	20.70	1.08	12	0.47	79.00	1517.00	3800	20240124	-56.97	1300	20241115	25.77	3800	-56.97	20240124	1300	25.77	20241115	3800	-56.97	20240124	1300	25.77	20241115	2.14	N	067000	500	353 억	1052574	N	N	134	N	N
132	20241206	140559	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1630	-47	5	-2.80	503394238	307885	24.51	1677	1684	1601	2180	1174	1677	1635.01	1.51	0	-73331	1846	1761	1695	1610	1544	1804	1653	354	503	500	1200	1	1	69903446	1139	20.63	1.07	12	0.44	79.00	1517.00	3800	20240124	-57.11	1300	20241115	25.38	3800	-57.11	20240124	1300	25.38	20241115	3800	-57.11	20240124	1300	25.38	20241115	2.14	N	067000	500	353 억	1052574	N	N	134	N	N
133	20241206	130559	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1621	-56	5	-3.34	477570339	292000	23.24	1677	1684	1601	2180	1174	1677	1635.51	1.51	0	-75938	1846	1761	1695	1610	1544	1804	1653	354	503	500	1200	1	1	69903446	1133	20.52	1.07	12	0.42	79.00	1517.00	3800	20240124	-57.34	1300	20241115	24.69	3800	-57.34	20240124	1300	24.69	20241115	3800	-57.34	20240124	1300	24.69	20241115	2.14	N	067000	500	353 억	1052574	N	N	134	N	N
134	20241206	120556	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1626	-51	5	-3.04	435195435	266004	21.18	1677	1684	1601	2180	1174	1677	1636.05	1.51	0	-61950	1846	1761	1695	1610	1544	1804	1653	354	503	500	1200	1	1	69903446	1137	20.58	1.07	12	0.38	79.00	1517.00	3800	20240124	-57.21	1300	20241115	25.08	3800	-57.21	20240124	1300	25.08	20241115	3800	-57.21	20240124	1300	25.08	20241115	2.14	N	067000	500	353 억	1052574	N	N	134	N	N
135	20241206	110558	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1631	-46	5	-2.74	401581348	245323	19.53	1677	1684	1601	2180	1174	1677	1636.95	1.51	0	-66277	1846	1761	1695	1610	1544	1804	1653	354	503	500	1200	1	1	69903446	1140	20.65	1.08	12	0.35	79.00	1517.00	3800	20240124	-57.08	1300	20241115	25.46	3800	-57.08	20240124	1300	25.46	20241115	3800	-57.08	20240124	1300	25.46	20241115	2.14	N	067000	500	353 억	1052574	N	N	134	N	N
136	20241206	100555	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1648	-29	5	-1.73	219088047	132751	10.57	1677	1684	1629	2180	1174	1677	1650.37	1.51	0	-26712	1846	1761	1695	1610	1544	1804	1653	354	503	500	1200	1	1	69903446	1152	20.86	1.09	12	0.19	79.00	1517.00	3800	20240124	-56.63	1300	20241115	26.77	3800	-56.63	20240124	1300	26.77	20241115	3800	-56.63	20240124	1300	26.77	20241115	2.14	N	067000	500	353 억	1052574	N	N	134	N	N
137	20241206	090559	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1666	-11	5	-0.66	20766787	12471	0.99	1677	1677	1658	2180	1174	1677	1665.21	1.51	0	6241	1846	1761	1695	1610	1544	1804	1653	354	503	500	1200	1	1	69903446	1165	21.09	1.10	12	0.02	79.00	1517.00	3800	20240124	-56.16	1300	20241115	28.15	3800	-56.16	20240124	1300	28.15	20241115	3800	-56.16	20240124	1300	28.15	20241115	2.14	N	067000	500	353 억	1052574	N	N	134	N	N
138	20241205	160549	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1677	68	2	4.23	2141605495	1252292	364.51	1630	1780	1629	2090	1127	1609	1710.16	1.50	0	3720	1657	1633	1594	1570	1531	1645	1582	354	481	500	1150	1	1	69903446	1172	21.23	1.11	12	1.79	79.00	1517.00	3800	20240124	-55.87	1300	20241115	29.00	3800	-55.87	20240124	1300	29.00	20241115	3800	-55.87	20240124	1300	29.00	20241115	2.17	N	067000	500	353 억	1049260	N	N	134	N	N
139	20241205	150552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1683	74	2	4.60	2076936220	1213693	353.27	1630	1780	1629	2090	1127	1609	1711.25	1.50	0	5605	1657	1633	1594	1570	1531	1645	1582	354	481	500	1150	1	1	69903446	1176	21.30	1.11	12	1.74	79.00	1517.00	3800	20240124	-55.71	1300	20241115	29.46	3800	-55.71	20240124	1300	29.46	20241115	3800	-55.71	20240124	1300	29.46	20241115	2.17	N	067000	500	353 억	1049260	N	N	1841	N	N
140	20241205	140546	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1694	85	2	5.28	1921710304	1122126	326.62	1630	1780	1629	2090	1127	1609	1712.56	1.50	0	637	1657	1633	1594	1570	1531	1645	1582	354	481	500	1150	1	1	69903446	1184	21.44	1.12	12	1.61	79.00	1517.00	3800	20240124	-55.42	1300	20241115	30.31	3800	-55.42	20240124	1300	30.31	20241115	3800	-55.42	20240124	1300	30.31	20241115	2.17	N	067000	500	353 억	1049260	N	N	1841	N	N
141	20241205	130549	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1680	71	2	4.41	1856346219	1083586	315.40	1630	1780	1629	2090	1127	1609	1713.15	1.50	0	-5623	1657	1633	1594	1570	1531	1645	1582	354	481	500	1150	1	1	69903446	1174	21.27	1.11	12	1.55	79.00	1517.00	3800	20240124	-55.79	1300	20241115	29.23	3800	-55.79	20240124	1300	29.23	20241115	3800	-55.79	20240124	1300	29.23	20241115	2.17	N	067000	500	353 억	1049260	N	N	1841	N	N
142	20241205	120550	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1696	87	2	5.41	1775994719	1035902	301.52	1630	1780	1629	2090	1127	1609	1714.44	1.50	0	-2293	1657	1633	1594	1570	1531	1645	1582	354	481	500	1150	1	1	69903446	1186	21.47	1.12	12	1.48	79.00	1517.00	3800	20240124	-55.37	1300	20241115	30.46	3800	-55.37	20240124	1300	30.46	20241115	3800	-55.37	20240124	1300	30.46	20241115	2.17	N	067000	500	353 억	1049260	N	N	1841	N	N
143	20241205	110549	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1713	104	2	6.46	1587746848	925081	269.26	1630	1780	1629	2090	1127	1609	1716.33	1.50	0	46156	1657	1633	1594	1570	1531	1645	1582	354	481	500	1150	1	1	69903446	1197	21.68	1.13	12	1.32	79.00	1517.00	3800	20240124	-54.92	1300	20241115	31.77	3800	-54.92	20240124	1300	31.77	20241115	3800	-54.92	20240124	1300	31.77	20241115	2.17	N	067000	500	353 억	1049260	N	N	1841	N	N
144	20241205	100546	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1714	105	2	6.53	899981516	529808	154.21	1630	1741	1629	2090	1127	1609	1698.69	1.50	0	9221	1657	1633	1594	1570	1531	1645	1582	354	481	500	1150	1	1	69903446	1198	21.70	1.13	12	0.76	79.00	1517.00	3800	20240124	-54.89	1300	20241115	31.85	3800	-54.89	20240124	1300	31.85	20241115	3800	-54.89	20240124	1300	31.85	20241115	2.17	N	067000	500	353 억	1049260	N	N	1841	N	N
145	20241205	090550	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1662	53	2	3.29	100792361	61153	17.80	1630	1690	1629	2090	1127	1609	1648.20	1.50	0	9047	1657	1633	1594	1570	1531	1645	1582	354	481	500	1150	1	1	69903446	1162	21.04	1.10	12	0.09	79.00	1517.00	3800	20240124	-56.26	1300	20241115	27.85	3800	-56.26	20240124	1300	27.85	20241115	3800	-56.26	20240124	1300	27.85	20241115	2.17	N	067000	500	353 억	1049260	N	N	1841	N	N
146	20241204	160540	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1609	-11	5	-0.68	542815126	341740	92.33	1557	1618	1555	2105	1134	1620	1588.31	1.49	0	10572	1692	1655	1593	1556	1494	1674	1575	354	485	500	1160	1	1	69903446	1125	20.37	1.06	12	0.49	79.00	1517.00	3800	20240124	-57.66	1300	20241115	23.77	3800	-57.66	20240124	1300	23.77	20241115	3800	-57.66	20240124	1300	23.77	20241115	2.35	N	067000	500	353 억	1038349	N	N	1841	N	N
147	20241204	150541	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1600	-20	5	-1.23	503921202	317539	85.79	1557	1618	1555	2105	1134	1620	1586.96	1.49	0	432	1692	1655	1593	1556	1494	1674	1575	354	485	500	1160	1	1	69903446	1118	20.25	1.05	12	0.45	79.00	1517.00	3800	20240124	-57.89	1300	20241115	23.08	3800	-57.89	20240124	1300	23.08	20241115	3800	-57.89	20240124	1300	23.08	20241115	2.35	N	067000	500	353 억	1038349	N	N	6352	N	N
148	20241204	140540	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1591	-29	5	-1.79	468912242	295595	79.86	1557	1618	1555	2105	1134	1620	1586.33	1.49	0	-10495	1692	1655	1593	1556	1494	1674	1575	354	485	500	1160	1	1	69903446	1112	20.14	1.05	12	0.42	79.00	1517.00	3800	20240124	-58.13	1300	20241115	22.38	3800	-58.13	20240124	1300	22.38	20241115	3800	-58.13	20240124	1300	22.38	20241115	2.35	N	067000	500	353 억	1038349	N	N	6352	N	N
149	20241204	130537	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1594	-26	5	-1.60	441363350	278244	75.18	1557	1618	1555	2105	1134	1620	1586.25	1.49	0	-13859	1692	1655	1593	1556	1494	1674	1575	354	485	500	1160	1	1	69903446	1114	20.18	1.05	12	0.40	79.00	1517.00	3800	20240124	-58.05	1300	20241115	22.62	3800	-58.05	20240124	1300	22.62	20241115	3800	-58.05	20240124	1300	22.62	20241115	2.35	N	067000	500	353 억	1038349	N	N	6352	N	N
150	20241204	120535	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1575	-45	5	-2.78	395813638	249698	67.46	1557	1618	1555	2105	1134	1620	1585.17	1.49	0	-4281	1692	1655	1593	1556	1494	1674	1575	354	485	500	1160	1	1	69903446	1101	19.94	1.04	12	0.36	79.00	1517.00	3800	20240124	-58.55	1300	20241115	21.15	3800	-58.55	20240124	1300	21.15	20241115	3800	-58.55	20240124	1300	21.15	20241115	2.35	N	067000	500	353 억	1038349	N	N	6352	N	N
151	20241204	110531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1579	-41	5	-2.53	330189659	207935	56.18	1557	1618	1557	2105	1134	1620	1587.95	1.49	0	-1602	1692	1655	1593	1556	1494	1674	1575	354	485	500	1160	1	1	69903446	1104	19.99	1.04	12	0.30	79.00	1517.00	3800	20240124	-58.45	1300	20241115	21.46	3800	-58.45	20240124	1300	21.46	20241115	3800	-58.45	20240124	1300	21.46	20241115	2.35	N	067000	500	353 억	1038349	N	N	6352	N	N
152	20241204	100534	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1587	-33	5	-2.04	294675093	185517	50.12	1557	1618	1557	2105	1134	1620	1588.40	1.49	0	5368	1692	1655	1593	1556	1494	1674	1575	354	485	500	1160	1	1	69903446	1109	20.09	1.05	12	0.27	79.00	1517.00	3800	20240124	-58.24	1300	20241115	22.08	3800	-58.24	20240124	1300	22.08	20241115	3800	-58.24	20240124	1300	22.08	20241115	2.35	N	067000	500	353 억	1038349	N	N	6352	N	N
153	20241204	090540	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1605	-15	5	-0.93	67721841	42938	11.60	1557	1605	1557	2105	1134	1620	1577.20	1.49	0	7743	1692	1655	1593	1556	1494	1674	1575	354	485	500	1160	1	1	69903446	1122	20.32	1.06	12	0.06	79.00	1517.00	3800	20240124	-57.76	1300	20241115	23.46	3800	-57.76	20240124	1300	23.46	20241115	3800	-57.76	20240124	1300	23.46	20241115	2.35	N	067000	500	353 억	1038349	N	N	6352	N	N
154	20241203	160605	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1620	46	2	2.92	578057323	362924	9.95	1589	1630	1531	2045	1102	1574	1592.77	1.38	0	73416	1858	1715	1633	1490	1408	1675	1450	354	471	500	1130	1	1	69903446	1132	20.51	1.07	12	0.52	79.00	1517.00	3800	20240124	-57.37	1300	20241115	24.62	3800	-57.37	20240124	1300	24.62	20241115	3800	-57.37	20240124	1300	24.62	20241115	2.38	N	067000	500	353 억	965147	N	N	6352	N	N
155	20241203	150624	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1614	40	2	2.54	529533976	332975	9.13	1589	1630	1531	2045	1102	1574	1590.31	1.38	0	71902	1858	1715	1633	1490	1408	1675	1450	354	471	500	1130	1	1	69903446	1128	20.43	1.06	12	0.48	79.00	1517.00	3800	20240124	-57.53	1300	20241115	24.15	3800	-57.53	20240124	1300	24.15	20241115	3800	-57.53	20240124	1300	24.15	20241115	2.38	N	067000	500	353 억	965147	N	N	1953	N	N
156	20241203	140610	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1598	24	2	1.52	419773839	264919	7.26	1589	1604	1531	2045	1102	1574	1584.54	1.38	0	48140	1858	1715	1633	1490	1408	1675	1450	354	471	500	1130	1	1	69903446	1117	20.23	1.05	12	0.38	79.00	1517.00	3800	20240124	-57.95	1300	20241115	22.92	3800	-57.95	20240124	1300	22.92	20241115	3800	-57.95	20240124	1300	22.92	20241115	2.38	N	067000	500	353 억	965147	N	N	1953	N	N
157	20241203	130613	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1591	17	2	1.08	360624140	227665	6.24	1589	1604	1531	2045	1102	1574	1584.01	1.38	0	29364	1858	1715	1633	1490	1408	1675	1450	354	471	500	1130	1	1	69903446	1112	20.14	1.05	12	0.33	79.00	1517.00	3800	20240124	-58.13	1300	20241115	22.38	3800	-58.13	20240124	1300	22.38	20241115	3800	-58.13	20240124	1300	22.38	20241115	2.38	N	067000	500	353 억	965147	N	N	1953	N	N
158	20241203	120625	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1596	22	2	1.40	289235520	182889	5.01	1589	1604	1531	2045	1102	1574	1581.48	1.38	0	17070	1858	1715	1633	1490	1408	1675	1450	354	471	500	1130	1	1	69903446	1116	20.20	1.05	12	0.26	79.00	1517.00	3800	20240124	-58.00	1300	20241115	22.77	3800	-58.00	20240124	1300	22.77	20241115	3800	-58.00	20240124	1300	22.77	20241115	2.38	N	067000	500	353 억	965147	N	N	1953	N	N
159	20241203	110608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1588	14	2	0.89	245517748	155344	4.26	1589	1604	1531	2045	1102	1574	1580.48	1.38	0	4841	1858	1715	1633	1490	1408	1675	1450	354	471	500	1130	1	1	69903446	1110	20.10	1.05	12	0.22	79.00	1517.00	3800	20240124	-58.21	1300	20241115	22.15	3800	-58.21	20240124	1300	22.15	20241115	3800	-58.21	20240124	1300	22.15	20241115	2.38	N	067000	500	353 억	965147	N	N	1953	N	N
160	20241203	100557	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1589	15	2	0.95	187746393	118876	3.26	1589	1604	1531	2045	1102	1574	1579.35	1.38	0	-441	1858	1715	1633	1490	1408	1675	1450	354	471	500	1130	1	1	69903446	1111	20.11	1.05	12	0.17	79.00	1517.00	3800	20240124	-58.18	1300	20241115	22.23	3800	-58.18	20240124	1300	22.23	20241115	3800	-58.18	20240124	1300	22.23	20241115	2.38	N	067000	500	353 억	965147	N	N	1953	N	N
161	20241203	090556	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1585	11	2	0.70	75784209	48223	1.32	1589	1601	1531	2045	1102	1574	1571.54	1.38	0	5913	1858	1715	1633	1490	1408	1675	1450	354	471	500	1130	1	1	69903446	1108	20.06	1.04	12	0.07	79.00	1517.00	3800	20240124	-58.29	1300	20241115	21.92	3800	-58.29	20240124	1300	21.92	20241115	3800	-58.29	20240124	1300	21.92	20241115	2.38	N	067000	500	353 억	965147	N	N	1953	N	N
162	20241202	160541	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1574	66	2	4.38	6035655106	3634520	2612.08	1600	1776	1551	1960	1056	1508	1660.79	1.48	0	-69056	1538	1522	1499	1483	1460	1531	1492	354	452	500	1080	1	1	69903446	1100	19.92	1.04	12	5.20	79.00	1517.00	3800	20240124	-58.58	1300	20241115	21.08	3800	-58.58	20240124	1300	21.08	20241115	3800	-58.58	20240124	1300	21.08	20241115	2.34	N	067000	500	353 억	1035733	N	N	1953	N	N
163	20241202	150619	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1609	101	2	6.70	5850388993	3516902	2527.54	1600	1776	1551	1960	1056	1508	1663.51	1.48	0	-77797	1538	1522	1499	1483	1460	1531	1492	354	452	500	1080	1	1	69903446	1125	20.37	1.06	12	5.03	79.00	1517.00	3800	20240124	-57.66	1300	20241115	23.77	3800	-57.66	20240124	1300	23.77	20241115	3800	-57.66	20240124	1300	23.77	20241115	2.34	N	067000	500	353 억	1035733	N	N	2567	N	N
164	20241202	140609	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1605	97	2	6.43	5662003119	3398856	2442.71	1600	1776	1551	1960	1056	1508	1665.86	1.48	0	-58136	1538	1522	1499	1483	1460	1531	1492	354	452	500	1080	1	1	69903446	1122	20.32	1.06	12	4.86	79.00	1517.00	3800	20240124	-57.76	1300	20241115	23.46	3800	-57.76	20240124	1300	23.46	20241115	3800	-57.76	20240124	1300	23.46	20241115	2.34	N	067000	500	353 억	1035733	N	N	2567	N	N
165	20241202	130549	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1591	83	2	5.50	5430338569	3253542	2338.27	1600	1776	1551	1960	1056	1508	1669.05	1.48	0	-86620	1538	1522	1499	1483	1460	1531	1492	354	452	500	1080	1	1	69903446	1112	20.14	1.05	12	4.65	79.00	1517.00	3800	20240124	-58.13	1300	20241115	22.38	3800	-58.13	20240124	1300	22.38	20241115	3800	-58.13	20240124	1300	22.38	20241115	2.34	N	067000	500	353 억	1035733	N	N	2567	N	N
166	20241202	120613	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1676	168	2	11.14	3790265913	2269422	1631.00	1600	1776	1551	1960	1056	1508	1670.15	1.48	0	-119074	1538	1522	1499	1483	1460	1531	1492	354	452	500	1080	1	1	69903446	1172	21.22	1.10	12	3.25	79.00	1517.00	3800	20240124	-55.89	1300	20241115	28.92	3800	-55.89	20240124	1300	28.92	20241115	3800	-55.89	20240124	1300	28.92	20241115	2.34	N	067000	500	353 억	1035733	N	N	2567	N	N
167	20241202	110535	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1643	135	2	8.95	1481153111	921390	662.19	1600	1659	1551	1960	1056	1508	1607.52	1.48	0	14749	1538	1522	1499	1483	1460	1531	1492	354	452	500	1080	1	1	69903446	1149	20.80	1.08	12	1.32	79.00	1517.00	3800	20240124	-56.76	1300	20241115	26.38	3800	-56.76	20240124	1300	26.38	20241115	3800	-56.76	20240124	1300	26.38	20241115	2.34	N	067000	500	353 억	1035733	N	N	2567	N	N
168	20241202	100543	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1555	47	2	3.12	1180241946	734297	527.73	1600	1659	1551	1960	1056	1508	1607.31	1.48	0	-63437	1538	1522	1499	1483	1460	1531	1492	354	452	500	1080	1	1	69903446	1087	19.68	1.03	12	1.05	79.00	1517.00	3800	20240124	-59.08	1300	20241115	19.62	3800	-59.08	20240124	1300	19.62	20241115	3800	-59.08	20240124	1300	19.62	20241115	2.34	N	067000	500	353 억	1035733	N	N	2567	N	N
169	20241202	090539	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1583	75	2	4.97	316843423	197964	142.27	1600	1630	1573	1960	1056	1508	1600.51	1.48	0	-26584	1538	1522	1499	1483	1460	1531	1492	354	452	500	1080	1	1	69903446	1107	20.04	1.04	12	0.28	79.00	1517.00	3800	20240124	-58.34	1300	20241115	21.77	3800	-58.34	20240124	1300	21.77	20241115	3800	-58.34	20240124	1300	21.77	20241115	2.34	N	067000	500	353 억	1035733	N	N	2567	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History