KissMeData/063080/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

75 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	160620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	33750	-750	5	-2.17	2127032800	62635	47.42	33450	34700	33050	44850	24150	34500	33966.02	3.24	1007	798	35866	35182	34116	33432	32366	35525	33775	33	10350	500	24840	50	1	6595192	2226	-23.82	0.77	12	0.95	-1417.00	43842.00	46200	20241205	-26.95	20050	20240911	68.33	46200	-26.95	20241205	20050	68.33	20240911	46200	-26.95	20241205	20050	68.33	20240911	2.85	N	063080	500	32 억	213585	N	N	20	N	N
3	20241231	150622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	33750	-750	5	-2.17	2127032800	62635	47.42	33450	34700	33050	44850	24150	34500	33966.02	3.24	1007	798	35866	35182	34116	33432	32366	35525	33775	33	10350	500	24840	50	1	6595192	2226	-23.82	0.77	12	0.95	-1417.00	43842.00	46200	20241205	-26.95	20050	20240911	68.33	46200	-26.95	20241205	20050	68.33	20240911	46200	-26.95	20241205	20050	68.33	20240911	2.85	N	063080	500	32 억	213585	N	N	20	N	N
4	20241231	140619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	33750	-750	5	-2.17	2127032800	62635	47.42	33450	34700	33050	44850	24150	34500	33966.02	3.24	1007	798	35866	35182	34116	33432	32366	35525	33775	33	10350	500	24840	50	1	6595192	2226	-23.82	0.77	12	0.95	-1417.00	43842.00	46200	20241205	-26.95	20050	20240911	68.33	46200	-26.95	20241205	20050	68.33	20240911	46200	-26.95	20241205	20050	68.33	20240911	2.85	N	063080	500	32 억	213585	N	N	20	N	N
5	20241231	130621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	33750	-750	5	-2.17	2127032800	62635	47.42	33450	34700	33050	44850	24150	34500	33966.02	3.24	1007	798	35866	35182	34116	33432	32366	35525	33775	33	10350	500	24840	50	1	6595192	2226	-23.82	0.77	12	0.95	-1417.00	43842.00	46200	20241205	-26.95	20050	20240911	68.33	46200	-26.95	20241205	20050	68.33	20240911	46200	-26.95	20241205	20050	68.33	20240911	2.85	N	063080	500	32 억	213585	N	N	20	N	N
6	20241231	120621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	33750	-750	5	-2.17	2127032800	62635	47.42	33450	34700	33050	44850	24150	34500	33966.02	3.24	1007	798	35866	35182	34116	33432	32366	35525	33775	33	10350	500	24840	50	1	6595192	2226	-23.82	0.77	12	0.95	-1417.00	43842.00	46200	20241205	-26.95	20050	20240911	68.33	46200	-26.95	20241205	20050	68.33	20240911	46200	-26.95	20241205	20050	68.33	20240911	2.85	N	063080	500	32 억	213585	N	N	20	N	N
7	20241231	110619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	33750	-750	5	-2.17	2127032800	62635	47.42	33450	34700	33050	44850	24150	34500	33966.02	3.24	1007	798	35866	35182	34116	33432	32366	35525	33775	33	10350	500	24840	50	1	6595192	2226	-23.82	0.77	12	0.95	-1417.00	43842.00	46200	20241205	-26.95	20050	20240911	68.33	46200	-26.95	20241205	20050	68.33	20240911	46200	-26.95	20241205	20050	68.33	20240911	2.85	N	063080	500	32 억	213585	N	N	20	N	N
8	20241231	100616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	33750	-750	5	-2.17	2127032800	62635	47.42	33450	34700	33050	44850	24150	34500	33966.02	3.24	1007	798	35866	35182	34116	33432	32366	35525	33775	33	10350	500	24840	50	1	6595192	2226	-23.82	0.77	12	0.95	-1417.00	43842.00	46200	20241205	-26.95	20050	20240911	68.33	46200	-26.95	20241205	20050	68.33	20240911	46200	-26.95	20241205	20050	68.33	20240911	2.85	N	063080	500	32 억	213585	N	N	20	N	N
9	20241231	090622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	33750	-750	5	-2.17	2127032800	62635	47.42	33450	34700	33050	44850	24150	34500	33966.02	3.24	1007	798	35866	35182	34116	33432	32366	35525	33775	33	10350	500	24840	50	1	6595192	2226	-23.82	0.77	12	0.95	-1417.00	43842.00	46200	20241205	-26.95	20050	20240911	68.33	46200	-26.95	20241205	20050	68.33	20240911	46200	-26.95	20241205	20050	68.33	20240911	2.85	N	063080	500	32 억	213585	N	N	20	N	N
10	20241230	160618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	33750	-750	5	-2.17	2094085950	61653	46.68	33450	34700	33050	44850	24150	34500	33966.02	3.22	0	798	35866	35182	34116	33432	32366	35525	33775	33	10350	500	24840	50	1	6595192	2226	-23.82	0.77	12	0.93	-1417.00	43842.00	46200	20241205	-26.95	20050	20240911	68.33	46200	-26.95	20241205	20050	68.33	20240911	46200	-26.95	20241205	20050	68.33	20240911	2.85	N	063080	500	32 억	212578	N	N	20	N	N
11	20241230	150621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	34300	-200	5	-0.58	1629246650	48010	36.35	33450	34700	33050	44850	24150	34500	33935.57	3.22	0	5465	35866	35182	34116	33432	32366	35525	33775	33	10350	500	24840	50	1	6595192	2262	-24.21	0.78	12	0.73	-1417.00	43842.00	46200	20241205	-25.76	20050	20240911	71.07	46200	-25.76	20241205	20050	71.07	20240911	46200	-25.76	20241205	20050	71.07	20240911	2.85	N	063080	500	32 억	212578	N	N	20	N	N
12	20241230	140620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	34200	-300	5	-0.87	1536094050	45285	34.29	33450	34700	33050	44850	24150	34500	33920.59	3.22	0	5693	35866	35182	34116	33432	32366	35525	33775	33	10350	500	24840	50	1	6595192	2256	-24.14	0.78	12	0.69	-1417.00	43842.00	46200	20241205	-25.97	20050	20240911	70.57	46200	-25.97	20241205	20050	70.57	20240911	46200	-25.97	20241205	20050	70.57	20240911	2.85	N	063080	500	32 억	212578	N	N	20	N	N
13	20241230	130619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	34200	-300	5	-0.87	1470495550	43368	32.84	33450	34700	33050	44850	24150	34500	33907.39	3.22	0	5391	35866	35182	34116	33432	32366	35525	33775	33	10350	500	24840	50	1	6595192	2256	-24.14	0.78	12	0.66	-1417.00	43842.00	46200	20241205	-25.97	20050	20240911	70.57	46200	-25.97	20241205	20050	70.57	20240911	46200	-25.97	20241205	20050	70.57	20240911	2.85	N	063080	500	32 억	212578	N	N	20	N	N
14	20241230	120617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	34300	-200	5	-0.58	1295595450	38259	28.97	33450	34700	33050	44850	24150	34500	33863.81	3.22	0	4422	35866	35182	34116	33432	32366	35525	33775	33	10350	500	24840	50	1	6595192	2262	-24.21	0.78	12	0.58	-1417.00	43842.00	46200	20241205	-25.76	20050	20240911	71.07	46200	-25.76	20241205	20050	71.07	20240911	46200	-25.76	20241205	20050	71.07	20240911	2.85	N	063080	500	32 억	212578	N	N	20	N	N
15	20241230	110619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	33950	-550	5	-1.59	1215192300	35911	27.19	33450	34700	33050	44850	24150	34500	33839.00	3.22	0	3215	35866	35182	34116	33432	32366	35525	33775	33	10350	500	24840	50	1	6595192	2239	-23.96	0.77	12	0.54	-1417.00	43842.00	46200	20241205	-26.52	20050	20240911	69.33	46200	-26.52	20241205	20050	69.33	20240911	46200	-26.52	20241205	20050	69.33	20240911	2.85	N	063080	500	32 억	212578	N	N	20	N	N
16	20241230	100620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	33500	-1000	5	-2.90	493571950	14728	11.15	33450	34000	33050	44850	24150	34500	33512.49	3.22	0	3670	35866	35182	34116	33432	32366	35525	33775	33	10350	500	24840	50	1	6595192	2209	-23.64	0.76	12	0.22	-1417.00	43842.00	46200	20241205	-27.49	20050	20240911	67.08	46200	-27.49	20241205	20050	67.08	20240911	46200	-27.49	20241205	20050	67.08	20240911	2.85	N	063080	500	32 억	212578	N	N	20	N	N
17	20241230	090621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	33400	-1100	5	-3.19	217643700	6518	4.94	33450	33800	33050	44850	24150	34500	33391.18	3.22	0	2443	35866	35182	34116	33432	32366	35525	33775	33	10350	500	24840	50	1	6595192	2203	-23.57	0.76	12	0.10	-1417.00	43842.00	46200	20241205	-27.71	20050	20240911	66.58	46200	-27.71	20241205	20050	66.58	20240911	46200	-27.71	20241205	20050	66.58	20240911	2.85	N	063080	500	32 억	212578	N	N	20	N	N
18	20241227	160617	57	100.00	KOSDAQ		N	N	N	N		N	34500	-900	5	-2.54	4489124850	131720	137.38	34250	34800	33050	46000	24800	35400	34078.79	3.21	0	1309	37833	36616	35983	34766	34133	36300	34450	33	10600	500	25480	50	1	6595192	2275	-24.35	0.79	12	2.00	-1417.00	43842.00	46200	20241205	-25.32	20050	20240911	72.07	46200	-25.32	20241205	20050	72.07	20240911	46200	-25.32	20241205	20050	72.07	20240911	3.01	N	063080	500	32 억	211971	N	N	20	N	N
19	20241227	150616	57	100.00	KOSDAQ		N	N	N	N		N	34400	-1000	5	-2.82	4144043400	121721	126.95	34250	34800	33050	46000	24800	35400	34043.53	3.21	0	326	37833	36616	35983	34766	34133	36300	34450	33	10600	500	25480	50	1	6595192	2269	-24.28	0.78	12	1.85	-1417.00	43842.00	46200	20241205	-25.54	20050	20240911	71.57	46200	-25.54	20241205	20050	71.57	20240911	46200	-25.54	20241205	20050	71.57	20240911	3.01	N	063080	500	32 억	211971	N	N	17	N	N
20	20241227	140618	57	100.00	KOSDAQ		N	N	N	N		N	33150	-2250	5	-6.36	2924747350	85846	89.53	34250	34800	33050	46000	24800	35400	34067.06	3.21	0	7135	37833	36616	35983	34766	34133	36300	34450	33	10600	500	25480	50	1	6595192	2186	-23.39	0.76	12	1.30	-1417.00	43842.00	46200	20241205	-28.25	20050	20240911	65.34	46200	-28.25	20241205	20050	65.34	20240911	46200	-28.25	20241205	20050	65.34	20240911	3.01	N	063080	500	32 억	211971	N	N	17	N	N
21	20241227	130618	57	100.00	KOSDAQ		N	N	N	N		N	33550	-1850	5	-5.23	2372284000	69314	72.29	34250	34800	33550	46000	24800	35400	34222.29	3.21	0	8683	37833	36616	35983	34766	34133	36300	34450	33	10600	500	25480	50	1	6595192	2213	-23.68	0.77	12	1.05	-1417.00	43842.00	46200	20241205	-27.38	20050	20240911	67.33	46200	-27.38	20241205	20050	67.33	20240911	46200	-27.38	20241205	20050	67.33	20240911	3.01	N	063080	500	32 억	211971	N	N	17	N	N
22	20241227	120617	57	100.00	KOSDAQ		N	N	N	N		N	34000	-1400	5	-3.95	2000858850	58319	60.82	34250	34800	33850	46000	24800	35400	34305.68	3.21	0	8919	37833	36616	35983	34766	34133	36300	34450	33	10600	500	25480	50	1	6595192	2242	-23.99	0.78	12	0.88	-1417.00	43842.00	46200	20241205	-26.41	20050	20240911	69.58	46200	-26.41	20241205	20050	69.58	20240911	46200	-26.41	20241205	20050	69.58	20240911	3.01	N	063080	500	32 억	211971	N	N	17	N	N
23	20241227	110617	57	100.00	KOSDAQ		N	N	N	N		N	34450	-950	5	-2.68	1321699500	38546	40.20	34250	34800	33850	46000	24800	35400	34283.97	3.21	0	5844	37833	36616	35983	34766	34133	36300	34450	33	10600	500	25480	50	1	6595192	2272	-24.31	0.79	12	0.58	-1417.00	43842.00	46200	20241205	-25.43	20050	20240911	71.82	46200	-25.43	20241205	20050	71.82	20240911	46200	-25.43	20241205	20050	71.82	20240911	3.01	N	063080	500	32 억	211971	N	N	17	N	N
24	20241227	100616	57	100.00	KOSDAQ		N	N	N	N		N	34400	-1000	5	-2.82	1009954250	29523	30.79	34250	34700	33850	46000	24800	35400	34202.17	3.21	0	3534	37833	36616	35983	34766	34133	36300	34450	33	10600	500	25480	50	1	6595192	2269	-24.28	0.78	12	0.45	-1417.00	43842.00	46200	20241205	-25.54	20050	20240911	71.57	46200	-25.54	20241205	20050	71.57	20240911	46200	-25.54	20241205	20050	71.57	20240911	3.01	N	063080	500	32 억	211971	N	N	17	N	N
25	20241227	090618	57	100.00	KOSDAQ		N	N	N	N		N	34200	-1200	5	-3.39	215056900	6271	6.54	34250	34700	34000	46000	24800	35400	34263.06	3.21	0	383	37833	36616	35983	34766	34133	36300	34450	33	10600	500	25480	50	1	6595192	2256	-24.14	0.78	12	0.10	-1417.00	43842.00	46200	20241205	-25.97	20050	20240911	70.57	46200	-25.97	20241205	20050	70.57	20240911	46200	-25.97	20241205	20050	70.57	20240911	3.01	N	063080	500	32 억	211971	N	N	17	N	N
26	20241226	160615	57	100.00	KOSDAQ		N	N	N	N		N	35400	-400	5	-1.12	3351249400	92660	114.45	37150	37200	35350	46500	25100	35800	36169.60	3.18	0	2100	36866	36332	35716	35182	34566	36600	35450	33	10700	500	25770	50	1	6595192	2335	-24.98	0.81	12	1.40	-1417.00	43842.00	46200	20241205	-23.38	20050	20240911	76.56	46200	-23.38	20241205	20050	76.56	20240911	46200	-23.38	20241205	20050	76.56	20240911	3.09	N	063080	500	32 억	209959	N	N	15	N	N
27	20241226	150611	57	100.00	KOSDAQ		N	N	N	N		N	35800	0	3	0.00	2969857400	81938	101.20	37150	37200	35350	46500	25100	35800	36245.18	3.18	0	-2999	36866	36332	35716	35182	34566	36600	35450	33	10700	500	25770	50	1	6595192	2361	-25.26	0.82	12	1.24	-1417.00	43842.00	46200	20241205	-22.51	20050	20240911	78.55	46200	-22.51	20241205	20050	78.55	20240911	46200	-22.51	20241205	20050	78.55	20240911	3.09	N	063080	500	32 억	209959	N	N	1	N	N
28	20241226	140611	57	100.00	KOSDAQ		N	N	N	N		N	35650	-150	5	-0.42	2713879050	74768	92.35	37150	37200	35350	46500	25100	35800	36297.33	3.18	0	-6013	36866	36332	35716	35182	34566	36600	35450	33	10700	500	25770	50	1	6595192	2351	-25.16	0.81	12	1.13	-1417.00	43842.00	46200	20241205	-22.84	20050	20240911	77.81	46200	-22.84	20241205	20050	77.81	20240911	46200	-22.84	20241205	20050	77.81	20240911	3.09	N	063080	500	32 억	209959	N	N	1	N	N
29	20241226	130613	57	100.00	KOSDAQ		N	N	N	N		N	35850	50	2	0.14	2301815200	63221	78.09	37150	37200	35550	46500	25100	35800	36409.03	3.18	0	-4415	36866	36332	35716	35182	34566	36600	35450	33	10700	500	25770	50	1	6595192	2364	-25.30	0.82	12	0.96	-1417.00	43842.00	46200	20241205	-22.40	20050	20240911	78.80	46200	-22.40	20241205	20050	78.80	20240911	46200	-22.40	20241205	20050	78.80	20240911	3.09	N	063080	500	32 억	209959	N	N	1	N	N
30	20241226	120609	57	100.00	KOSDAQ		N	N	N	N		N	35850	50	2	0.14	2211352450	60698	74.97	37150	37200	35550	46500	25100	35800	36432.05	3.18	0	-4152	36866	36332	35716	35182	34566	36600	35450	33	10700	500	25770	50	1	6595192	2364	-25.30	0.82	12	0.92	-1417.00	43842.00	46200	20241205	-22.40	20050	20240911	78.80	46200	-22.40	20241205	20050	78.80	20240911	46200	-22.40	20241205	20050	78.80	20240911	3.09	N	063080	500	32 억	209959	N	N	1	N	N
31	20241226	110612	57	100.00	KOSDAQ		N	N	N	N		N	35850	50	2	0.14	1950376000	53396	65.95	37150	37200	35750	46500	25100	35800	36526.63	3.18	0	-3551	36866	36332	35716	35182	34566	36600	35450	33	10700	500	25770	50	1	6595192	2364	-25.30	0.82	12	0.81	-1417.00	43842.00	46200	20241205	-22.40	20050	20240911	78.80	46200	-22.40	20241205	20050	78.80	20240911	46200	-22.40	20241205	20050	78.80	20240911	3.09	N	063080	500	32 억	209959	N	N	1	N	N
32	20241226	100612	57	100.00	KOSDAQ		N	N	N	N		N	36300	500	2	1.40	1516122550	41349	51.07	37150	37200	36300	46500	25100	35800	36666.49	3.18	0	-2759	36866	36332	35716	35182	34566	36600	35450	33	10700	500	25770	50	1	6595192	2394	-25.62	0.83	12	0.63	-1417.00	43842.00	46200	20241205	-21.43	20050	20240911	81.05	46200	-21.43	20241205	20050	81.05	20240911	46200	-21.43	20241205	20050	81.05	20240911	3.09	N	063080	500	32 억	209959	N	N	1	N	N
33	20241226	090613	57	100.00	KOSDAQ		N	N	N	N		N	36550	750	2	2.09	552254450	14962	18.48	37150	37200	36550	46500	25100	35800	36910.47	3.18	0	-2605	36866	36332	35716	35182	34566	36600	35450	33	10700	500	25770	50	1	6595192	2411	-25.79	0.83	12	0.23	-1417.00	43842.00	46200	20241205	-20.89	20050	20240911	82.29	46200	-20.89	20241205	20050	82.29	20240911	46200	-20.89	20241205	20050	82.29	20240911	3.09	N	063080	500	32 억	209959	N	N	1	N	N
34	20241224	160612	57	100.00	KOSDAQ		N	N	N	N		N	35800	200	2	0.56	2853543500	80286	36.17	35400	36250	35100	46250	24950	35600	35541.42	2.94	0	16149	38100	36850	35150	33900	32200	37475	34525	33	10650	500	25630	50	1	6595192	2361	-25.26	0.82	12	1.22	-1417.00	43842.00	46200	20241205	-22.51	20050	20240911	78.55	46200	-22.51	20241205	20050	78.55	20240911	46200	-22.51	20241205	20050	78.55	20240911	3.02	N	063080	500	32 억	193809	N	N	1	N	N
35	20241224	150611	57	100.00	KOSDAQ		N	N	N	N		N	35200	-400	5	-1.12	2245979500	63249	28.50	35400	36250	35100	46250	24950	35600	35509.22	2.94	0	8701	38100	36850	35150	33900	32200	37475	34525	33	10650	500	25630	50	1	6595192	2322	-24.84	0.80	12	0.96	-1417.00	43842.00	46200	20241205	-23.81	20050	20240911	75.56	46200	-23.81	20241205	20050	75.56	20240911	46200	-23.81	20241205	20050	75.56	20240911	3.02	N	063080	500	32 억	193809	N	N	24	N	N
36	20241224	140609	57	100.00	KOSDAQ		N	N	N	N		N	35550	-50	5	-0.14	1785269550	50238	22.63	35400	36250	35100	46250	24950	35600	35535.43	2.94	0	3330	38100	36850	35150	33900	32200	37475	34525	33	10650	500	25630	50	1	6595192	2345	-25.09	0.81	12	0.76	-1417.00	43842.00	46200	20241205	-23.05	20050	20240911	77.31	46200	-23.05	20241205	20050	77.31	20240911	46200	-23.05	20241205	20050	77.31	20240911	3.02	N	063080	500	32 억	193809	N	N	24	N	N
37	20241224	130611	57	100.00	KOSDAQ		N	N	N	N		N	35750	150	2	0.42	1553286300	43729	19.70	35400	36250	35100	46250	24950	35600	35519.58	2.94	0	2409	38100	36850	35150	33900	32200	37475	34525	33	10650	500	25630	50	1	6595192	2358	-25.23	0.82	12	0.66	-1417.00	43842.00	46200	20241205	-22.62	20050	20240911	78.30	46200	-22.62	20241205	20050	78.30	20240911	46200	-22.62	20241205	20050	78.30	20240911	3.02	N	063080	500	32 억	193809	N	N	24	N	N
38	20241224	120610	57	100.00	KOSDAQ		N	N	N	N		N	35550	-50	5	-0.14	1355976300	38168	17.20	35400	36250	35100	46250	24950	35600	35525.29	2.94	0	2759	38100	36850	35150	33900	32200	37475	34525	33	10650	500	25630	50	1	6595192	2345	-25.09	0.81	12	0.58	-1417.00	43842.00	46200	20241205	-23.05	20050	20240911	77.31	46200	-23.05	20241205	20050	77.31	20240911	46200	-23.05	20241205	20050	77.31	20240911	3.02	N	063080	500	32 억	193809	N	N	24	N	N
39	20241224	110611	57	100.00	KOSDAQ		N	N	N	N		N	35600	0	3	0.00	1273767950	35852	16.15	35400	36250	35100	46250	24950	35600	35527.23	2.94	0	2615	38100	36850	35150	33900	32200	37475	34525	33	10650	500	25630	50	1	6595192	2348	-25.12	0.81	12	0.54	-1417.00	43842.00	46200	20241205	-22.94	20050	20240911	77.56	46200	-22.94	20241205	20050	77.56	20240911	46200	-22.94	20241205	20050	77.56	20240911	3.02	N	063080	500	32 억	193809	N	N	24	N	N
40	20241224	100611	57	100.00	KOSDAQ		N	N	N	N		N	35350	-250	5	-0.70	1081557750	30433	13.71	35400	36250	35100	46250	24950	35600	35537.69	2.94	0	1546	38100	36850	35150	33900	32200	37475	34525	33	10650	500	25630	50	1	6595192	2331	-24.95	0.81	12	0.46	-1417.00	43842.00	46200	20241205	-23.48	20050	20240911	76.31	46200	-23.48	20241205	20050	76.31	20240911	46200	-23.48	20241205	20050	76.31	20240911	3.02	N	063080	500	32 억	193809	N	N	24	N	N
41	20241224	090614	57	100.00	KOSDAQ		N	N	N	N		N	35250	-350	5	-0.98	302609200	8560	3.86	35400	35750	35100	46250	24950	35600	35331.84	2.94	0	-2894	38100	36850	35150	33900	32200	37475	34525	33	10650	500	25630	50	1	6595192	2325	-24.88	0.80	12	0.13	-1417.00	43842.00	46200	20241205	-23.70	20050	20240911	75.81	46200	-23.70	20241205	20050	75.81	20240911	46200	-23.70	20241205	20050	75.81	20240911	3.02	N	063080	500	32 억	193809	N	N	24	N	N
42	20241223	160606	57	100.00	KOSDAQ		N	N	N	N		N	35600	100	2	0.28	7731648550	220857	76.82	34950	36400	33450	46150	24850	35500	35006.21	2.76	0	11546	38333	36916	35433	34016	32533	36175	33275	33	10650	500	25560	50	1	6595192	2348	-25.12	0.81	12	3.35	-1417.00	43842.00	46750	20231214	-23.85	20050	20240911	77.56	46200	-22.94	20241205	20050	77.56	20240911	46200	-22.94	20241205	20050	77.56	20240911	2.83	N	063080	500	32 억	182286	N	N	24	N	N
43	20241223	150609	57	100.00	KOSDAQ		N	N	N	N		N	35900	400	2	1.13	7093903950	203037	70.62	34950	36400	33450	46150	24850	35500	34938.28	2.76	0	7174	38333	36916	35433	34016	32533	36175	33275	33	10650	500	25560	50	1	6595192	2368	-25.34	0.82	12	3.08	-1417.00	43842.00	46750	20231214	-23.21	20050	20240911	79.05	46200	-22.29	20241205	20050	79.05	20240911	46200	-22.29	20241205	20050	79.05	20240911	2.83	N	063080	500	32 억	182286	N	N	115	N	N
44	20241223	140605	57	100.00	KOSDAQ		N	N	N	N		N	36300	800	2	2.25	5662347450	163173	56.76	34950	36400	33450	46150	24850	35500	34700.27	2.76	0	14204	38333	36916	35433	34016	32533	36175	33275	33	10650	500	25560	50	1	6595192	2394	-25.62	0.83	12	2.47	-1417.00	43842.00	46750	20231214	-22.35	20050	20240911	81.05	46200	-21.43	20241205	20050	81.05	20240911	46200	-21.43	20241205	20050	81.05	20240911	2.83	N	063080	500	32 억	182286	N	N	115	N	N
45	20241223	130606	57	100.00	KOSDAQ		N	N	N	N		N	34850	-650	5	-1.83	3616271150	106172	36.93	34950	35050	33450	46150	24850	35500	34057.09	2.76	0	12784	38333	36916	35433	34016	32533	36175	33275	33	10650	500	25560	50	1	6595192	2298	-24.59	0.79	12	1.61	-1417.00	43842.00	46750	20231214	-25.45	20050	20240911	73.82	46200	-24.57	20241205	20050	73.82	20240911	46200	-24.57	20241205	20050	73.82	20240911	2.83	N	063080	500	32 억	182286	N	N	115	N	N
46	20241223	120608	57	100.00	KOSDAQ		N	N	N	N		N	34300	-1200	5	-3.38	3141044850	92394	32.14	34950	35050	33450	46150	24850	35500	33992.10	2.76	0	11570	38333	36916	35433	34016	32533	36175	33275	33	10650	500	25560	50	1	6595192	2262	-24.21	0.78	12	1.40	-1417.00	43842.00	46750	20231214	-26.63	20050	20240911	71.07	46200	-25.76	20241205	20050	71.07	20240911	46200	-25.76	20241205	20050	71.07	20240911	2.83	N	063080	500	32 억	182286	N	N	115	N	N
47	20241223	110606	57	100.00	KOSDAQ		N	N	N	N		N	34000	-1500	5	-4.23	2522195500	74183	25.80	34950	35050	33450	46150	24850	35500	33994.55	2.76	0	8120	38333	36916	35433	34016	32533	36175	33275	33	10650	500	25560	50	1	6595192	2242	-23.99	0.78	12	1.12	-1417.00	43842.00	46750	20231214	-27.27	20050	20240911	69.58	46200	-26.41	20241205	20050	69.58	20240911	46200	-26.41	20241205	20050	69.58	20240911	2.83	N	063080	500	32 억	182286	N	N	115	N	N
48	20241223	100603	57	100.00	KOSDAQ		N	N	N	N		N	33950	-1550	5	-4.37	2228348150	65563	22.81	34950	35050	33450	46150	24850	35500	33982.08	2.76	0	6325	38333	36916	35433	34016	32533	36175	33275	33	10650	500	25560	50	1	6595192	2239	-23.96	0.77	12	0.99	-1417.00	43842.00	46750	20231214	-27.38	20050	20240911	69.33	46200	-26.52	20241205	20050	69.33	20240911	46200	-26.52	20241205	20050	69.33	20240911	2.83	N	063080	500	32 억	182286	N	N	115	N	N
49	20241223	090605	57	100.00	KOSDAQ		N	N	N	N		N	34200	-1300	5	-3.66	669796300	19451	6.77	34950	35050	33950	46150	24850	35500	34421.14	2.76	0	-1679	38333	36916	35433	34016	32533	36175	33275	33	10650	500	25560	50	1	6595192	2256	-24.14	0.78	12	0.29	-1417.00	43842.00	46750	20231214	-26.84	20050	20240911	70.57	46200	-25.97	20241205	20050	70.57	20240911	46200	-25.97	20241205	20050	70.57	20240911	2.83	N	063080	500	32 억	182286	N	N	115	N	N
50	20241220	160603	57	100.00	KOSDAQ		N	N	N	N		N	35500	-2350	5	-6.21	9864854200	283177	114.13	36450	36850	33950	49200	26500	37850	34834.07	2.44	0	21420	39750	38800	37400	36450	35050	39275	36925	33	11350	500	27250	50	1	6595192	2341	-25.05	0.81	12	4.29	-1417.00	43842.00	48200	20231213	-26.35	20050	20240911	77.06	46200	-23.16	20241205	20050	77.06	20240911	46200	-23.16	20241205	20050	77.06	20240911	3.21	N	063080	500	32 억	160601	N	N	115	N	N
51	20241220	150605	57	100.00	KOSDAQ		N	N	N	N		N	34300	-3550	5	-9.38	9033628350	259303	104.51	36450	36850	34050	49200	26500	37850	34835.79	2.44	0	9636	39750	38800	37400	36450	35050	39275	36925	33	11350	500	27250	50	1	6595192	2262	-24.21	0.78	12	3.93	-1417.00	43842.00	48200	20231213	-28.84	20050	20240911	71.07	46200	-25.76	20241205	20050	71.07	20240911	46200	-25.76	20241205	20050	71.07	20240911	3.21	N	063080	500	32 억	160601	N	N	241	N	N
52	20241220	140604	57	100.00	KOSDAQ		N	N	N	N		N	34400	-3450	5	-9.11	8357472050	239652	96.59	36450	36850	34050	49200	26500	37850	34870.88	2.44	0	11672	39750	38800	37400	36450	35050	39275	36925	33	11350	500	27250	50	1	6595192	2269	-24.28	0.78	12	3.63	-1417.00	43842.00	48200	20231213	-28.63	20050	20240911	71.57	46200	-25.54	20241205	20050	71.57	20240911	46200	-25.54	20241205	20050	71.57	20240911	3.21	N	063080	500	32 억	160601	N	N	241	N	N
53	20241220	130602	57	100.00	KOSDAQ		N	N	N	N		N	34500	-3350	5	-8.85	7565728800	216569	87.29	36450	36850	34250	49200	26500	37850	34931.80	2.44	0	10410	39750	38800	37400	36450	35050	39275	36925	33	11350	500	27250	50	1	6595192	2275	-24.35	0.79	12	3.28	-1417.00	43842.00	48200	20231213	-28.42	20050	20240911	72.07	46200	-25.32	20241205	20050	72.07	20240911	46200	-25.32	20241205	20050	72.07	20240911	3.21	N	063080	500	32 억	160601	N	N	241	N	N
54	20241220	120602	57	100.00	KOSDAQ		N	N	N	N		N	34450	-3400	5	-8.98	7095834500	202960	81.80	36450	36850	34250	49200	26500	37850	34958.89	2.44	0	9696	39750	38800	37400	36450	35050	39275	36925	33	11350	500	27250	50	1	6595192	2272	-24.31	0.79	12	3.08	-1417.00	43842.00	48200	20231213	-28.53	20050	20240911	71.82	46200	-25.43	20241205	20050	71.82	20240911	46200	-25.43	20241205	20050	71.82	20240911	3.21	N	063080	500	32 억	160601	N	N	241	N	N
55	20241220	110603	57	100.00	KOSDAQ		N	N	N	N		N	35100	-2750	5	-7.27	6186253950	176731	71.23	36450	36850	34250	49200	26500	37850	35000.56	2.44	0	6187	39750	38800	37400	36450	35050	39275	36925	33	11350	500	27250	50	1	6595192	2315	-24.77	0.80	12	2.68	-1417.00	43842.00	48200	20231213	-27.18	20050	20240911	75.06	46200	-24.03	20241205	20050	75.06	20240911	46200	-24.03	20241205	20050	75.06	20240911	3.21	N	063080	500	32 억	160601	N	N	241	N	N
56	20241220	100603	57	100.00	KOSDAQ		N	N	N	N		N	34650	-3200	5	-8.45	5536137600	158103	63.72	36450	36850	34250	49200	26500	37850	35012.43	2.44	0	2341	39750	38800	37400	36450	35050	39275	36925	33	11350	500	27250	50	1	6595192	2285	-24.45	0.79	12	2.40	-1417.00	43842.00	48200	20231213	-28.11	20050	20240911	72.82	46200	-25.00	20241205	20050	72.82	20240911	46200	-25.00	20241205	20050	72.82	20240911	3.21	N	063080	500	32 억	160601	N	N	241	N	N
57	20241220	090605	57	100.00	KOSDAQ		N	N	N	N		N	35800	-2050	5	-5.42	1141285300	31536	12.71	36450	36850	35650	49200	26500	37850	36179.32	2.44	0	-975	39750	38800	37400	36450	35050	39275	36925	33	11350	500	27250	50	1	6595192	2361	-25.26	0.82	12	0.48	-1417.00	43842.00	48200	20231213	-25.73	20050	20240911	78.55	46200	-22.51	20241205	20050	78.55	20240911	46200	-22.51	20241205	20050	78.55	20240911	3.21	N	063080	500	32 억	160601	N	N	241	N	N
58	20241219	160603	57	100.00	KOSDAQ		N	N	N	N		N	37850	-2150	5	-5.38	9208207600	246350	156.03	37600	38350	36000	52000	28000	40000	37377.96	2.51	0	-4693	43533	41766	40833	39066	38133	41300	38600	33	12000	500	28800	50	1	6595192	2496	-26.71	0.86	12	3.74	-1417.00	43842.00	52600	20231212	-28.04	20050	20240911	88.78	46200	-18.07	20241205	20050	88.78	20240911	46200	-18.07	20241205	20050	88.78	20240911	2.98	N	063080	500	32 억	165300	N	N	241	N	N
59	20241219	150600	57	100.00	KOSDAQ		N	N	N	N		N	38050	-1950	5	-4.88	8872353850	237500	150.43	37600	38350	36000	52000	28000	40000	37357.28	2.51	0	-5445	43533	41766	40833	39066	38133	41300	38600	33	12000	500	28800	50	1	6595192	2509	-26.85	0.87	12	3.60	-1417.00	43842.00	52600	20231212	-27.66	20050	20240911	89.78	46200	-17.64	20241205	20050	89.78	20240911	46200	-17.64	20241205	20050	89.78	20240911	2.98	N	063080	500	32 억	165300	N	N	138	N	N
60	20241219	140602	57	100.00	KOSDAQ		N	N	N	N		N	38000	-2000	5	-5.00	8276837550	221854	140.52	37600	38350	36000	52000	28000	40000	37307.59	2.51	0	-4414	43533	41766	40833	39066	38133	41300	38600	33	12000	500	28800	50	1	6595192	2506	-26.82	0.87	12	3.36	-1417.00	43842.00	52600	20231212	-27.76	20050	20240911	89.53	46200	-17.75	20241205	20050	89.53	20240911	46200	-17.75	20241205	20050	89.53	20240911	2.98	N	063080	500	32 억	165300	N	N	138	N	N
61	20241219	130602	57	100.00	KOSDAQ		N	N	N	N		N	38200	-1800	5	-4.50	7756802650	208219	131.88	37600	38350	36000	52000	28000	40000	37253.10	2.51	0	-3630	43533	41766	40833	39066	38133	41300	38600	33	12000	500	28800	50	1	6595192	2519	-26.96	0.87	12	3.16	-1417.00	43842.00	52600	20231212	-27.38	20050	20240911	90.52	46200	-17.32	20241205	20050	90.52	20240911	46200	-17.32	20241205	20050	90.52	20240911	2.98	N	063080	500	32 억	165300	N	N	138	N	N
62	20241219	120603	57	100.00	KOSDAQ		N	N	N	N		N	37900	-2100	5	-5.25	7168146900	192678	122.04	37600	38100	36000	52000	28000	40000	37202.73	2.51	0	-1949	43533	41766	40833	39066	38133	41300	38600	33	12000	500	28800	50	1	6595192	2500	-26.75	0.86	12	2.92	-1417.00	43842.00	52600	20231212	-27.95	20050	20240911	89.03	46200	-17.97	20241205	20050	89.03	20240911	46200	-17.97	20241205	20050	89.03	20240911	2.98	N	063080	500	32 억	165300	N	N	138	N	N
63	20241219	110601	57	100.00	KOSDAQ		N	N	N	N		N	37450	-2550	5	-6.38	6720404300	180737	114.48	37600	38100	36000	52000	28000	40000	37183.33	2.51	0	-2469	43533	41766	40833	39066	38133	41300	38600	33	12000	500	28800	50	1	6595192	2470	-26.43	0.85	12	2.74	-1417.00	43842.00	52600	20231212	-28.80	20050	20240911	86.78	46200	-18.94	20241205	20050	86.78	20240911	46200	-18.94	20241205	20050	86.78	20240911	2.98	N	063080	500	32 억	165300	N	N	138	N	N
64	20241219	100553	57	100.00	KOSDAQ		N	N	N	N		N	37500	-2500	5	-6.25	5757972100	155173	98.28	37600	37950	36000	52000	28000	40000	37106.79	2.51	0	-7831	43533	41766	40833	39066	38133	41300	38600	33	12000	500	28800	50	1	6595192	2473	-26.46	0.86	12	2.35	-1417.00	43842.00	52600	20231212	-28.71	20050	20240911	87.03	46200	-18.83	20241205	20050	87.03	20240911	46200	-18.83	20241205	20050	87.03	20240911	2.98	N	063080	500	32 억	165300	N	N	138	N	N
65	20241219	090602	57	100.00	KOSDAQ		N	N	N	N		N	36550	-3450	5	-8.62	1908692750	51697	32.74	37600	37950	36000	52000	28000	40000	36920.76	2.51	0	9713	43533	41766	40833	39066	38133	41300	38600	33	12000	500	28800	50	1	6595192	2411	-25.79	0.83	12	0.78	-1417.00	43842.00	52600	20231212	-30.51	20050	20240911	82.29	46200	-20.89	20241205	20050	82.29	20240911	46200	-20.89	20241205	20050	82.29	20240911	2.98	N	063080	500	32 억	165300	N	N	138	N	N
66	20241218	160558	57	100.00	KOSDAQ		N	N	N	N		N	40000	-1800	5	-4.31	6267373900	153325	46.42	40900	42600	39900	54300	29300	41800	40874.12	2.15	0	23226	46666	44232	42566	40132	38466	43400	39300	33	12500	500	30090	50	1	6595192	2638	-28.23	0.91	12	2.32	-1417.00	43842.00	53600	20231211	-25.37	20050	20240911	99.50	46200	-13.42	20241205	20050	99.50	20240911	46200	-13.42	20241205	20050	99.50	20240911	2.49	N	063080	500	32 억	141995	N	N	138	N	N
67	20241218	150602	57	100.00	KOSDAQ		N	N	N	N		N	40250	-1550	5	-3.71	5840360200	142654	43.19	40900	42600	40000	54300	29300	41800	40936.42	2.15	0	20995	46666	44232	42566	40132	38466	43400	39300	33	12500	500	30090	50	1	6595192	2655	-28.41	0.92	12	2.16	-1417.00	43842.00	53600	20231211	-24.91	20050	20240911	100.75	46200	-12.88	20241205	20050	100.75	20240911	46200	-12.88	20241205	20050	100.75	20240911	2.49	N	063080	500	32 억	141995	N	N	220	N	N
68	20241218	140559	57	100.00	KOSDAQ		N	N	N	N		N	40550	-1250	5	-2.99	5290779900	129033	39.07	40900	42600	40000	54300	29300	41800	40998.88	2.15	0	19169	46666	44232	42566	40132	38466	43400	39300	33	12500	500	30090	50	1	6595192	2674	-28.62	0.92	12	1.96	-1417.00	43842.00	53600	20231211	-24.35	20050	20240911	102.24	46200	-12.23	20241205	20050	102.24	20240911	46200	-12.23	20241205	20050	102.24	20240911	2.49	N	063080	500	32 억	141995	N	N	220	N	N
69	20241218	130602	57	100.00	KOSDAQ		N	N	N	N		N	40400	-1400	5	-3.35	4594715350	111732	33.83	40900	42600	40250	54300	29300	41800	41118.29	2.15	0	16959	46666	44232	42566	40132	38466	43400	39300	33	12500	500	30090	50	1	6595192	2664	-28.51	0.92	12	1.69	-1417.00	43842.00	53600	20231211	-24.63	20050	20240911	101.50	46200	-12.55	20241205	20050	101.50	20240911	46200	-12.55	20241205	20050	101.50	20240911	2.49	N	063080	500	32 억	141995	N	N	220	N	N
70	20241218	120556	57	100.00	KOSDAQ		N	N	N	N		N	40550	-1250	5	-2.99	4147596600	100674	30.48	40900	42600	40400	54300	29300	41800	41193.99	2.15	0	18461	46666	44232	42566	40132	38466	43400	39300	33	12500	500	30090	50	1	6595192	2674	-28.62	0.92	12	1.53	-1417.00	43842.00	53600	20231211	-24.35	20050	20240911	102.24	46200	-12.23	20241205	20050	102.24	20240911	46200	-12.23	20241205	20050	102.24	20240911	2.49	N	063080	500	32 억	141995	N	N	220	N	N
71	20241218	110601	57	100.00	KOSDAQ		N	N	N	N		N	40700	-1100	5	-2.63	3740557650	90657	27.45	40900	42600	40400	54300	29300	41800	41256.27	2.15	0	17694	46666	44232	42566	40132	38466	43400	39300	33	12500	500	30090	50	1	6595192	2684	-28.72	0.93	12	1.37	-1417.00	43842.00	53600	20231211	-24.07	20050	20240911	102.99	46200	-11.90	20241205	20050	102.99	20240911	46200	-11.90	20241205	20050	102.99	20240911	2.49	N	063080	500	32 억	141995	N	N	220	N	N
72	20241218	100601	57	100.00	KOSDAQ		N	N	N	N		N	41200	-600	5	-1.44	3137474900	75965	23.00	40900	42600	40400	54300	29300	41800	41296.86	2.15	0	18789	46666	44232	42566	40132	38466	43400	39300	33	12500	500	30090	50	1	6595192	2717	-29.08	0.94	12	1.15	-1417.00	43842.00	53600	20231211	-23.13	20050	20240911	105.49	46200	-10.82	20241205	20050	105.49	20240911	46200	-10.82	20241205	20050	105.49	20240911	2.49	N	063080	500	32 억	141995	N	N	220	N	N
73	20241218	090602	57	100.00	KOSDAQ		N	N	N	N		N	41600	-200	5	-0.48	388941300	9448	2.86	40900	41600	40900	54300	29300	41800	41114.74	2.15	0	2178	46666	44232	42566	40132	38466	43400	39300	33	12500	500	30090	50	1	6595192	2744	-29.36	0.95	12	0.14	-1417.00	43842.00	53600	20231211	-22.39	20050	20240911	107.48	46200	-9.96	20241205	20050	107.48	20240911	46200	-9.96	20241205	20050	107.48	20240911	2.49	N	063080	500	32 억	141995	N	N	220	N	N
74	20241217	160557	55	60.00	KOSDAQ		N	N	N	Y	60	N	41800	-700	5	-1.65	13949095500	325451	76.94	44000	45000	40900	55200	29750	42500	42861.49	2.38	0	-15391	46266	44382	41966	40082	37666	45325	41025	33	12700	500	30600	50	1	6595192	2757	-29.50	0.95	12	4.93	-1417.00	43842.00	53600	20231211	-22.01	20050	20240911	108.48	46200	-9.52	20241205	20050	108.48	20240911	46200	-9.52	20241205	20050	108.48	20240911	2.79	N	063080	500	32 억	156642	N	N	220	N	N
75	20241217	150559	55	60.00	KOSDAQ		N	N	N	Y	60	N	42150	-350	5	-0.82	13413449850	312656	73.92	44000	45000	40900	55200	29750	42500	42901.63	2.38	0	-12316	46266	44382	41966	40082	37666	45325	41025	33	12700	500	30600	50	1	6595192	2780	-29.75	0.96	12	4.74	-1417.00	43842.00	53600	20231211	-21.36	20050	20240911	110.22	46200	-8.77	20241205	20050	110.22	20240911	46200	-8.77	20241205	20050	110.22	20240911	2.79	N	063080	500	32 억	156642	N	N	516	N	N
76	20241217	140601	55	60.00	KOSDAQ		N	N	N	Y	60	N	41600	-900	5	-2.12	12620591600	293611	69.41	44000	45000	40900	55200	29750	42500	42984.07	2.38	0	-9562	46266	44382	41966	40082	37666	45325	41025	33	12700	500	30600	50	1	6595192	2744	-29.36	0.95	12	4.45	-1417.00	43842.00	53600	20231211	-22.39	20050	20240911	107.48	46200	-9.96	20241205	20050	107.48	20240911	46200	-9.96	20241205	20050	107.48	20240911	2.79	N	063080	500	32 억	156642	N	N	516	N	N
77	20241217	130548	55	60.00	KOSDAQ		N	N	N	Y	60	N	41850	-650	5	-1.53	11985166950	278430	65.82	44000	45000	40900	55200	29750	42500	43045.54	2.38	0	-7052	46266	44382	41966	40082	37666	45325	41025	33	12700	500	30600	50	1	6595192	2760	-29.53	0.95	12	4.22	-1417.00	43842.00	53600	20231211	-21.92	20050	20240911	108.73	46200	-9.42	20241205	20050	108.73	20240911	46200	-9.42	20241205	20050	108.73	20240911	2.79	N	063080	500	32 억	156642	N	N	516	N	N
78	20241217	120549	55	60.00	KOSDAQ		N	N	N	Y	60	N	42150	-350	5	-0.82	11366966800	263802	62.37	44000	45000	40900	55200	29750	42500	43089.02	2.38	0	-6991	46266	44382	41966	40082	37666	45325	41025	33	12700	500	30600	50	1	6595192	2780	-29.75	0.96	12	4.00	-1417.00	43842.00	53600	20231211	-21.36	20050	20240911	110.22	46200	-8.77	20241205	20050	110.22	20240911	46200	-8.77	20241205	20050	110.22	20240911	2.79	N	063080	500	32 억	156642	N	N	516	N	N
79	20241217	110552	55	60.00	KOSDAQ		N	N	N	Y	60	N	41650	-850	5	-2.00	10620238800	245915	58.14	44000	45000	40900	55200	29750	42500	43186.64	2.38	0	-4746	46266	44382	41966	40082	37666	45325	41025	33	12700	500	30600	50	1	6595192	2747	-29.39	0.95	12	3.73	-1417.00	43842.00	53600	20231211	-22.29	20050	20240911	107.73	46200	-9.85	20241205	20050	107.73	20240911	46200	-9.85	20241205	20050	107.73	20240911	2.79	N	063080	500	32 억	156642	N	N	516	N	N
80	20241217	100551	55	60.00	KOSDAQ		N	N	N	Y	60	N	41350	-1150	5	-2.71	9223796400	212446	50.23	44000	45000	41200	55200	29750	42500	43417.16	2.38	0	-1171	46266	44382	41966	40082	37666	45325	41025	33	12700	500	30600	50	1	6595192	2727	-29.18	0.94	12	3.22	-1417.00	43842.00	53600	20231211	-22.85	20050	20240911	106.23	46200	-10.50	20241205	20050	106.23	20240911	46200	-10.50	20241205	20050	106.23	20240911	2.79	N	063080	500	32 억	156642	N	N	516	N	N
81	20241217	090559	55	60.00	KOSDAQ		N	N	N	Y	60	N	43950	1450	2	3.41	2479415200	56225	13.29	44000	45000	43250	55200	29750	42500	44098.26	2.38	0	-5120	46266	44382	41966	40082	37666	45325	41025	33	12700	500	30600	50	1	6595192	2899	-31.02	1.00	12	0.85	-1417.00	43842.00	53600	20231211	-18.00	20050	20240911	119.20	46200	-4.87	20241205	20050	119.20	20240911	46200	-4.87	20241205	20050	119.20	20240911	2.79	N	063080	500	32 억	156642	N	N	516	N	N
82	20241216	160550	55	60.00	KOSDAQ		N	N	N	Y	60	N	42500	4300	2	11.26	17555276050	419455	122.68	40850	43850	39550	49650	26750	38200	41851.01	2.42	0	-2699	40766	39482	37616	36332	34466	40125	36975	33	11450	500	27500	50	1	6595192	2803	-29.99	0.97	12	6.36	-1417.00	43842.00	53600	20231211	-20.71	20050	20240911	111.97	46200	-8.01	20241205	20050	111.97	20240911	46200	-8.01	20241205	20050	111.97	20240911	2.65	N	063080	500	32 억	159331	N	N	516	N	N
83	20241216	150559	55	60.00	KOSDAQ		N	N	N	Y	60	N	41650	3450	2	9.03	16658557250	398152	116.45	40850	43850	39550	49650	26750	38200	41839.69	2.42	0	-7083	40766	39482	37616	36332	34466	40125	36975	33	11450	500	27500	50	1	6595192	2747	-29.39	0.95	12	6.04	-1417.00	43842.00	53600	20231211	-22.29	20050	20240911	107.73	46200	-9.85	20241205	20050	107.73	20240911	46200	-9.85	20241205	20050	107.73	20240911	2.65	N	063080	500	32 억	159331	N	N	205	N	N
84	20241216	140558	55	60.00	KOSDAQ		N	N	N	Y	60	N	41750	3550	2	9.29	15520516750	370595	108.39	40850	43850	39550	49650	26750	38200	41880.00	2.42	0	-9603	40766	39482	37616	36332	34466	40125	36975	33	11450	500	27500	50	1	6595192	2753	-29.46	0.95	12	5.62	-1417.00	43842.00	53600	20231211	-22.11	20050	20240911	108.23	46200	-9.63	20241205	20050	108.23	20240911	46200	-9.63	20241205	20050	108.23	20240911	2.65	N	063080	500	32 억	159331	N	N	205	N	N
85	20241216	130559	55	60.00	KOSDAQ		N	N	N	Y	60	N	41400	3200	2	8.38	14826885500	353901	103.51	40850	43850	39550	49650	26750	38200	41895.57	2.42	0	-6362	40766	39482	37616	36332	34466	40125	36975	33	11450	500	27500	50	1	6595192	2730	-29.22	0.94	12	5.37	-1417.00	43842.00	53600	20231211	-22.76	20050	20240911	106.48	46200	-10.39	20241205	20050	106.48	20240911	46200	-10.39	20241205	20050	106.48	20240911	2.65	N	063080	500	32 억	159331	N	N	205	N	N
86	20241216	120559	55	60.00	KOSDAQ		N	N	N	Y	60	N	41750	3550	2	9.29	14078039350	336005	98.28	40850	43850	39550	49650	26750	38200	41898.30	2.42	0	-5119	40766	39482	37616	36332	34466	40125	36975	33	11450	500	27500	50	1	6595192	2753	-29.46	0.95	12	5.09	-1417.00	43842.00	53600	20231211	-22.11	20050	20240911	108.23	46200	-9.63	20241205	20050	108.23	20240911	46200	-9.63	20241205	20050	108.23	20240911	2.65	N	063080	500	32 억	159331	N	N	205	N	N
87	20241216	110557	55	60.00	KOSDAQ		N	N	N	Y	60	N	42550	4350	2	11.39	13439254700	320718	93.81	40850	43850	39550	49650	26750	38200	41903.65	2.42	0	-2377	40766	39482	37616	36332	34466	40125	36975	33	11450	500	27500	50	1	6595192	2806	-30.03	0.97	12	4.86	-1417.00	43842.00	53600	20231211	-20.62	20050	20240911	112.22	46200	-7.90	20241205	20050	112.22	20240911	46200	-7.90	20241205	20050	112.22	20240911	2.65	N	063080	500	32 억	159331	N	N	205	N	N
88	20241216	100559	55	60.00	KOSDAQ		N	N	N	Y	60	N	42200	4000	2	10.47	11470740300	273666	80.04	40850	43850	39550	49650	26750	38200	41915.11	2.42	0	-3090	40766	39482	37616	36332	34466	40125	36975	33	11450	500	27500	50	1	6595192	2783	-29.78	0.96	12	4.15	-1417.00	43842.00	53600	20231211	-21.27	20050	20240911	110.47	46200	-8.66	20241205	20050	110.47	20240911	46200	-8.66	20241205	20050	110.47	20240911	2.65	N	063080	500	32 억	159331	N	N	205	N	N
89	20241216	090559	55	60.00	KOSDAQ		N	N	N	Y	60	N	40500	2300	2	6.02	2169392450	53042	15.51	40850	42150	40200	49650	26750	38200	40899.52	2.42	0	-14635	40766	39482	37616	36332	34466	40125	36975	33	11450	500	27500	50	1	6595192	2671	-28.58	0.92	12	0.80	-1417.00	43842.00	53600	20231211	-24.44	20050	20240911	102.00	46200	-12.34	20241205	20050	102.00	20240911	46200	-12.34	20241205	20050	102.00	20240911	2.65	N	063080	500	32 억	159331	N	N	205	N	N
90	20241213	160551	55	60.00	KOSDAQ		N	N	N	Y	60	N	38200	900	2	2.41	12625542300	336816	49.89	36800	38900	35750	48450	26150	37300	37484.89	2.55	0	-9605	39833	38566	36933	35666	34033	39200	36300	33	11150	500	26850	50	1	6595192	2519	-26.96	0.87	12	5.11	-1417.00	43842.00	53600	20231211	-28.73	20050	20240911	90.52	46200	-17.32	20241205	20050	90.52	20240911	48200	-20.75	20231213	20050	90.52	20240911	2.46	N	063080	500	32 억	168444	N	N	205	N	N
91	20241213	150556	55	60.00	KOSDAQ		N	N	N	Y	60	N	38100	800	2	2.14	12110369900	323290	47.88	36800	38900	35750	48450	26150	37300	37459.97	2.55	0	-8011	39833	38566	36933	35666	34033	39200	36300	33	11150	500	26850	50	1	6595192	2513	-26.89	0.87	12	4.90	-1417.00	43842.00	53600	20231211	-28.92	20050	20240911	90.02	46200	-17.53	20241205	20050	90.02	20240911	48200	-20.95	20231213	20050	90.02	20240911	2.46	N	063080	500	32 억	168444	N	N	24	N	N
92	20241213	140557	55	60.00	KOSDAQ		N	N	N	Y	60	N	37900	600	2	1.61	8819799300	237615	35.19	36800	38300	35750	48450	26150	37300	37117.72	2.55	0	-10882	39833	38566	36933	35666	34033	39200	36300	33	11150	500	26850	50	1	6595192	2500	-26.75	0.86	12	3.60	-1417.00	43842.00	53600	20231211	-29.29	20050	20240911	89.03	46200	-17.97	20241205	20050	89.03	20240911	48200	-21.37	20231213	20050	89.03	20240911	2.46	N	063080	500	32 억	168444	N	N	24	N	N
93	20241213	130558	55	60.00	KOSDAQ		N	N	N	Y	60	N	36650	-650	5	-1.74	7553779300	203691	30.17	36800	38300	35750	48450	26150	37300	37084.08	2.55	0	-17579	39833	38566	36933	35666	34033	39200	36300	33	11150	500	26850	50	1	6595192	2417	-25.86	0.84	12	3.09	-1417.00	43842.00	53600	20231211	-31.62	20050	20240911	82.79	46200	-20.67	20241205	20050	82.79	20240911	48200	-23.96	20231213	20050	82.79	20240911	2.46	N	063080	500	32 억	168444	N	N	24	N	N
94	20241213	120558	55	60.00	KOSDAQ		N	N	N	Y	60	N	37050	-250	5	-0.67	6911000250	186336	27.60	36800	38300	35750	48450	26150	37300	37088.47	2.55	0	-14800	39833	38566	36933	35666	34033	39200	36300	33	11150	500	26850	50	1	6595192	2444	-26.15	0.85	12	2.83	-1417.00	43842.00	53600	20231211	-30.88	20050	20240911	84.79	46200	-19.81	20241205	20050	84.79	20240911	48200	-23.13	20231213	20050	84.79	20240911	2.46	N	063080	500	32 억	168444	N	N	24	N	N
95	20241213	110556	55	60.00	KOSDAQ		N	N	N	Y	60	N	36800	-500	5	-1.34	6443516550	173672	25.72	36800	38300	35750	48450	26150	37300	37101.19	2.55	0	-11919	39833	38566	36933	35666	34033	39200	36300	33	11150	500	26850	50	1	6595192	2427	-25.97	0.84	12	2.63	-1417.00	43842.00	53600	20231211	-31.34	20050	20240911	83.54	46200	-20.35	20241205	20050	83.54	20240911	48200	-23.65	20231213	20050	83.54	20240911	2.46	N	063080	500	32 억	168444	N	N	24	N	N
96	20241213	100555	55	60.00	KOSDAQ		N	N	N	Y	60	N	37100	-200	5	-0.54	4828860100	129892	19.24	36800	38300	35750	48450	26150	37300	37175.58	2.55	0	-10357	39833	38566	36933	35666	34033	39200	36300	33	11150	500	26850	50	1	6595192	2447	-26.18	0.85	12	1.97	-1417.00	43842.00	53600	20231211	-30.78	20050	20240911	85.04	46200	-19.70	20241205	20050	85.04	20240911	48200	-23.03	20231213	20050	85.04	20240911	2.46	N	063080	500	32 억	168444	N	N	24	N	N
97	20241213	090557	55	60.00	KOSDAQ		N	N	N	Y	60	N	36350	-950	5	-2.55	735977150	20352	3.01	36800	36850	35750	48450	26150	37300	36139.94	2.55	0	-2133	39833	38566	36933	35666	34033	39200	36300	33	11150	500	26850	50	1	6595192	2397	-25.65	0.83	12	0.31	-1417.00	43842.00	53600	20231211	-32.18	20050	20240911	81.30	46200	-21.32	20241205	20050	81.30	20240911	48200	-24.59	20231213	20050	81.30	20240911	2.46	N	063080	500	32 억	168444	N	N	24	N	N
98	20241212	160601	55	60.00	KOSDAQ		N	N	N	Y	60	N	37300	3400	2	10.03	24592012550	670491	207.85	36150	38200	35300	44050	23750	33900	36673.86	2.48	0	5534	36766	35332	34316	32882	31866	34825	32375	33	10150	500	24400	50	1	6595192	2460	-26.32	0.85	12	10.17	-1417.00	43842.00	53600	20231211	-30.41	20050	20240911	86.03	46200	-19.26	20241205	20050	86.03	20240911	52600	-29.09	20231212	20050	86.03	20240911	2.62	N	063080	500	32 억	163880	N	N	24	N	N
99	20241212	150554	55	60.00	KOSDAQ		N	N	N	Y	60	N	36750	2850	2	8.41	23900643700	651897	202.09	36150	38200	35300	44050	23750	33900	36663.22	2.48	0	6615	36766	35332	34316	32882	31866	34825	32375	33	10150	500	24400	50	1	6595192	2424	-25.94	0.84	12	9.88	-1417.00	43842.00	53600	20231211	-31.44	20050	20240911	83.29	46200	-20.45	20241205	20050	83.29	20240911	52600	-30.13	20231212	20050	83.29	20240911	2.62	N	063080	500	32 억	163880	N	N	1	N	N
100	20241212	140552	55	60.00	KOSDAQ		N	N	N	Y	60	N	37300	3400	2	10.03	22834338200	623132	193.17	36150	38200	35300	44050	23750	33900	36644.46	2.48	0	6701	36766	35332	34316	32882	31866	34825	32375	33	10150	500	24400	50	1	6595192	2460	-26.32	0.85	12	9.45	-1417.00	43842.00	53600	20231211	-30.41	20050	20240911	86.03	46200	-19.26	20241205	20050	86.03	20240911	52600	-29.09	20231212	20050	86.03	20240911	2.62	N	063080	500	32 억	163880	N	N	1	N	N
101	20241212	130551	55	60.00	KOSDAQ		N	N	N	Y	60	N	37050	3150	2	9.29	19064988300	522752	162.05	36150	37700	35300	44050	23750	33900	36470.43	2.48	0	-8894	36766	35332	34316	32882	31866	34825	32375	33	10150	500	24400	50	1	6595192	2444	-26.15	0.85	12	7.93	-1417.00	43842.00	53600	20231211	-30.88	20050	20240911	84.79	46200	-19.81	20241205	20050	84.79	20240911	52600	-29.56	20231212	20050	84.79	20240911	2.62	N	063080	500	32 억	163880	N	N	1	N	N
102	20241212	120539	55	60.00	KOSDAQ		N	N	N	Y	60	N	36150	2250	2	6.64	17436216150	478214	148.24	36150	37700	35300	44050	23750	33900	36461.12	2.48	0	-6024	36766	35332	34316	32882	31866	34825	32375	33	10150	500	24400	50	1	6595192	2384	-25.51	0.82	12	7.25	-1417.00	43842.00	53600	20231211	-32.56	20050	20240911	80.30	46200	-21.75	20241205	20050	80.30	20240911	52600	-31.27	20231212	20050	80.30	20240911	2.62	N	063080	500	32 억	163880	N	N	1	N	N
103	20241212	110550	55	60.00	KOSDAQ		N	N	N	Y	60	N	36000	2100	2	6.19	15680636500	429134	133.03	36150	37700	35600	44050	23750	33900	36540.19	2.48	0	9235	36766	35332	34316	32882	31866	34825	32375	33	10150	500	24400	50	1	6595192	2374	-25.41	0.82	12	6.51	-1417.00	43842.00	53600	20231211	-32.84	20050	20240911	79.55	46200	-22.08	20241205	20050	79.55	20240911	52600	-31.56	20231212	20050	79.55	20240911	2.62	N	063080	500	32 억	163880	N	N	1	N	N
104	20241212	100548	55	60.00	KOSDAQ		N	N	N	Y	60	N	36900	3000	2	8.85	13688883200	374463	116.08	36150	37700	35600	44050	23750	33900	36556.04	2.48	0	13197	36766	35332	34316	32882	31866	34825	32375	33	10150	500	24400	50	1	6595192	2434	-26.04	0.84	12	5.68	-1417.00	43842.00	53600	20231211	-31.16	20050	20240911	84.04	46200	-20.13	20241205	20050	84.04	20240911	52600	-29.85	20231212	20050	84.04	20240911	2.62	N	063080	500	32 억	163880	N	N	1	N	N
105	20241212	090553	55	60.00	KOSDAQ		N	N	N	Y	60	N	36050	2150	2	6.34	3511610200	97431	30.20	36150	36400	35600	44050	23750	33900	36042.02	2.48	0	-8336	36766	35332	34316	32882	31866	34825	32375	33	10150	500	24400	50	1	6595192	2378	-25.44	0.82	12	1.48	-1417.00	43842.00	53600	20231211	-32.74	20050	20240911	79.80	46200	-21.97	20241205	20050	79.80	20240911	52600	-31.46	20231212	20050	79.80	20240911	2.62	N	063080	500	32 억	163880	N	N	1	N	N
106	20241211	160547	55	60.00	KOSDAQ		N	N	N	Y	60	N	33900	-2300	5	-6.35	10999698050	318973	83.79	35200	35750	33300	47050	25350	36200	34486.91	2.51	0	-2621	39166	37682	36066	34582	32966	38425	35325	33	10850	500	26060	50	1	6595192	2236	-23.92	0.77	12	4.84	-1417.00	43842.00	53600	20231211	-36.75	20050	20240911	69.08	46200	-26.62	20241205	20050	69.08	20240911	53600	-36.75	20231211	20050	69.08	20240911	2.92	N	063080	500	32 억	165213	N	N	1	N	N
107	20241211	150433	55	60.00	KOSDAQ		N	N	N	Y	60	N	33800	-2400	5	-6.63	10122002650	293097	76.99	35200	35750	33300	47050	25350	36200	34534.37	2.51	0	-4548	39166	37682	36066	34582	32966	38425	35325	33	10850	500	26060	50	1	6595192	2229	-23.85	0.77	12	4.44	-1417.00	43842.00	53600	20231211	-36.94	20050	20240911	68.58	46200	-26.84	20241205	20050	68.58	20240911	53600	-36.94	20231211	20050	68.58	20240911	2.92	N	063080	500	32 억	165213	N	N	31	N	N
108	20241211	140553	55	60.00	KOSDAQ		N	N	N	Y	60	N	33850	-2350	5	-6.49	9293182450	268590	70.55	35200	35750	33300	47050	25350	36200	34599.58	2.51	0	-2514	39166	37682	36066	34582	32966	38425	35325	33	10850	500	26060	50	1	6595192	2232	-23.89	0.77	12	4.07	-1417.00	43842.00	53600	20231211	-36.85	20050	20240911	68.83	46200	-26.73	20241205	20050	68.83	20240911	53600	-36.85	20231211	20050	68.83	20240911	2.92	N	063080	500	32 억	165213	N	N	31	N	N
109	20241211	130554	55	60.00	KOSDAQ		N	N	N	Y	60	N	33900	-2300	5	-6.35	8787182700	253639	66.62	35200	35750	33300	47050	25350	36200	34644.14	2.51	0	-5567	39166	37682	36066	34582	32966	38425	35325	33	10850	500	26060	50	1	6595192	2236	-23.92	0.77	12	3.85	-1417.00	43842.00	53600	20231211	-36.75	20050	20240911	69.08	46200	-26.62	20241205	20050	69.08	20240911	53600	-36.75	20231211	20050	69.08	20240911	2.92	N	063080	500	32 억	165213	N	N	31	N	N
110	20241211	120555	55	60.00	KOSDAQ		N	N	N	Y	60	N	33750	-2450	5	-6.77	8095876200	233270	61.27	35200	35750	33300	47050	25350	36200	34705.71	2.51	0	-666	39166	37682	36066	34582	32966	38425	35325	33	10850	500	26060	50	1	6595192	2226	-23.82	0.77	12	3.54	-1417.00	43842.00	53600	20231211	-37.03	20050	20240911	68.33	46200	-26.95	20241205	20050	68.33	20240911	53600	-37.03	20231211	20050	68.33	20240911	2.92	N	063080	500	32 억	165213	N	N	31	N	N
111	20241211	110552	55	60.00	KOSDAQ		N	N	N	Y	60	N	34450	-1750	5	-4.83	5811060150	165849	43.56	35200	35750	34250	47050	25350	36200	35037.91	2.51	0	-9265	39166	37682	36066	34582	32966	38425	35325	33	10850	500	26060	50	1	6595192	2272	-24.31	0.79	12	2.51	-1417.00	43842.00	53600	20231211	-35.73	20050	20240911	71.82	46200	-25.43	20241205	20050	71.82	20240911	53600	-35.73	20231211	20050	71.82	20240911	2.92	N	063080	500	32 억	165213	N	N	31	N	N
112	20241211	100553	55	60.00	KOSDAQ		N	N	N	Y	60	N	35000	-1200	5	-3.31	3904038300	111172	29.20	35200	35750	34550	47050	25350	36200	35116.61	2.51	0	6733	39166	37682	36066	34582	32966	38425	35325	33	10850	500	26060	50	1	6595192	2308	-24.70	0.80	12	1.69	-1417.00	43842.00	53600	20231211	-34.70	20050	20240911	74.56	46200	-24.24	20241205	20050	74.56	20240911	53600	-34.70	20231211	20050	74.56	20240911	2.92	N	063080	500	32 억	165213	N	N	31	N	N
113	20241211	090556	55	60.00	KOSDAQ		N	N	N	Y	60	N	35400	-800	5	-2.21	967846100	27480	7.22	35200	35750	34800	47050	25350	36200	35218.23	2.51	0	4608	39166	37682	36066	34582	32966	38425	35325	33	10850	500	26060	50	1	6595192	2335	-24.98	0.81	12	0.42	-1417.00	43842.00	53600	20231211	-33.96	20050	20240911	76.56	46200	-23.38	20241205	20050	76.56	20240911	53600	-33.96	20231211	20050	76.56	20240911	2.92	N	063080	500	32 억	165213	N	N	31	N	N
114	20241210	160548	55	60.00	KOSDAQ		N	N	N	Y	60	N	36200	-600	5	-1.63	13616770750	377160	76.35	36150	37550	34450	47800	25800	36800	36102.05	2.58	0	-5405	44933	40866	38583	34516	32233	39725	33375	33	11000	500	26490	50	1	6595192	2387	-25.55	0.83	12	5.72	-1417.00	43842.00	53600	20231211	-32.46	20050	20240911	80.55	46200	-21.65	20241205	20050	80.55	20240911	53600	-32.46	20231211	20050	80.55	20240911	3.08	N	063080	500	32 억	169982	N	N	31	N	N
115	20241210	150550	55	60.00	KOSDAQ		N	N	N	Y	60	N	35950	-850	5	-2.31	13005676650	360233	72.92	36150	37550	34450	47800	25800	36800	36102.52	2.58	0	-1938	44933	40866	38583	34516	32233	39725	33375	33	11000	500	26490	50	1	6595192	2371	-25.37	0.82	12	5.46	-1417.00	43842.00	53600	20231211	-32.93	20050	20240911	79.30	46200	-22.19	20241205	20050	79.30	20240911	53600	-32.93	20231211	20050	79.30	20240911	3.08	N	063080	500	32 억	169982	N	N	14	N	N
116	20241210	140550	55	60.00	KOSDAQ		N	N	N	Y	60	N	36100	-700	5	-1.90	11880283350	328923	66.59	36150	37550	34450	47800	25800	36800	36117.67	2.58	0	8678	44933	40866	38583	34516	32233	39725	33375	33	11000	500	26490	50	1	6595192	2381	-25.48	0.82	12	4.99	-1417.00	43842.00	53600	20231211	-32.65	20050	20240911	80.05	46200	-21.86	20241205	20050	80.05	20240911	53600	-32.65	20231211	20050	80.05	20240911	3.08	N	063080	500	32 억	169982	N	N	14	N	N
117	20241210	130549	55	60.00	KOSDAQ		N	N	N	Y	60	N	35500	-1300	5	-3.53	10534641700	291317	58.97	36150	37550	34450	47800	25800	36800	36161.00	2.58	0	15674	44933	40866	38583	34516	32233	39725	33375	33	11000	500	26490	50	1	6595192	2341	-25.05	0.81	12	4.42	-1417.00	43842.00	53600	20231211	-33.77	20050	20240911	77.06	46200	-23.16	20241205	20050	77.06	20240911	53600	-33.77	20231211	20050	77.06	20240911	3.08	N	063080	500	32 억	169982	N	N	14	N	N
118	20241210	120549	55	60.00	KOSDAQ		N	N	N	Y	60	N	35300	-1500	5	-4.08	8800868300	241767	48.94	36150	37550	34950	47800	25800	36800	36401.42	2.58	0	3725	44933	40866	38583	34516	32233	39725	33375	33	11000	500	26490	50	1	6595192	2328	-24.91	0.81	12	3.67	-1417.00	43842.00	53600	20231211	-34.14	20050	20240911	76.06	46200	-23.59	20241205	20050	76.06	20240911	53600	-34.14	20231211	20050	76.06	20240911	3.08	N	063080	500	32 억	169982	N	N	14	N	N
119	20241210	110548	55	60.00	KOSDAQ		N	N	N	Y	60	N	36050	-750	5	-2.04	6306155250	171430	34.70	36150	37550	35800	47800	25800	36800	36785.56	2.58	0	-10320	44933	40866	38583	34516	32233	39725	33375	33	11000	500	26490	50	1	6595192	2378	-25.44	0.82	12	2.60	-1417.00	43842.00	53600	20231211	-32.74	20050	20240911	79.80	46200	-21.97	20241205	20050	79.80	20240911	53600	-32.74	20231211	20050	79.80	20240911	3.08	N	063080	500	32 억	169982	N	N	14	N	N
120	20241210	100549	55	60.00	KOSDAQ		N	N	N	Y	60	N	37200	400	2	1.09	3917567000	105726	21.40	36150	37550	36100	47800	25800	36800	37055.20	2.58	0	-9113	44933	40866	38583	34516	32233	39725	33375	33	11000	500	26490	50	1	6595192	2453	-26.25	0.85	12	1.60	-1417.00	43842.00	53600	20231211	-30.60	20050	20240911	85.54	46200	-19.48	20241205	20050	85.54	20240911	53600	-30.60	20231211	20050	85.54	20240911	3.08	N	063080	500	32 억	169982	N	N	14	N	N
121	20241210	090553	55	60.00	KOSDAQ		N	N	N	Y	60	N	37250	450	2	1.22	877965600	23866	4.83	36150	37350	36100	47800	25800	36800	36787.02	2.58	0	2656	44933	40866	38583	34516	32233	39725	33375	33	11000	500	26490	50	1	6595192	2457	-26.29	0.85	12	0.36	-1417.00	43842.00	53600	20231211	-30.50	20050	20240911	85.79	46200	-19.37	20241205	20050	85.79	20240911	53600	-30.50	20231211	20050	85.79	20240911	3.08	N	063080	500	32 억	169982	N	N	14	N	N
122	20241209	160547	55	60.00	KOSDAQ		N	N	N	Y	60	N	36800	-4850	5	-11.64	18851508450	488444	83.75	40800	42650	36300	54100	29200	41650	38593.65	1.82	0	54014	45983	43816	41883	39716	37783	43700	39600	33	12450	500	29980	50	1	6595192	2427	-25.97	0.84	12	7.41	-1417.00	43842.00	53600	20231211	-31.34	20050	20240911	83.54	46200	-20.35	20241205	20050	83.54	20240911	53600	-31.34	20231211	20050	83.54	20240911	2.69	N	063080	500	32 억	120097	N	N	14	N	N
123	20241209	150550	55	60.00	KOSDAQ		N	N	N	Y	60	N	37200	-4450	5	-10.68	17944647100	463813	79.52	40800	42650	36300	54100	29200	41650	38685.35	1.82	0	43771	45983	43816	41883	39716	37783	43700	39600	33	12450	500	29980	50	1	6595192	2453	-26.25	0.85	12	7.03	-1417.00	43842.00	53600	20231211	-30.60	20050	20240911	85.54	46200	-19.48	20241205	20050	85.54	20240911	53600	-30.60	20231211	20050	85.54	20240911	2.69	N	063080	500	32 억	120097	N	N	42	N	N
124	20241209	140549	55	60.00	KOSDAQ		N	N	N	Y	60	N	37750	-3900	5	-9.36	16759501300	431869	74.05	40800	42650	36300	54100	29200	41650	38802.74	1.82	0	33316	45983	43816	41883	39716	37783	43700	39600	33	12450	500	29980	50	1	6595192	2490	-26.64	0.86	12	6.55	-1417.00	43842.00	53600	20231211	-29.57	20050	20240911	88.28	46200	-18.29	20241205	20050	88.28	20240911	53600	-29.57	20231211	20050	88.28	20240911	2.69	N	063080	500	32 억	120097	N	N	42	N	N
125	20241209	130550	55	60.00	KOSDAQ		N	N	N	Y	60	N	36650	-5000	5	-12.00	15599909900	400794	68.72	40800	42650	36300	54100	29200	41650	38918.20	1.82	0	34607	45983	43816	41883	39716	37783	43700	39600	33	12450	500	29980	50	1	6595192	2417	-25.86	0.84	12	6.08	-1417.00	43842.00	53600	20231211	-31.62	20050	20240911	82.79	46200	-20.67	20241205	20050	82.79	20240911	53600	-31.62	20231211	20050	82.79	20240911	2.69	N	063080	500	32 억	120097	N	N	42	N	N
126	20241209	120547	55	60.00	KOSDAQ		N	N	N	Y	60	N	37500	-4150	5	-9.96	13616839200	347037	59.50	40800	42650	37250	54100	29200	41650	39233.02	1.82	0	21976	45983	43816	41883	39716	37783	43700	39600	33	12450	500	29980	50	1	6595192	2473	-26.46	0.86	12	5.26	-1417.00	43842.00	53600	20231211	-30.04	20050	20240911	87.03	46200	-18.83	20241205	20050	87.03	20240911	53600	-30.04	20231211	20050	87.03	20240911	2.69	N	063080	500	32 억	120097	N	N	42	N	N
127	20241209	110549	55	60.00	KOSDAQ		N	N	N	Y	60	N	37700	-3950	5	-9.48	12376554450	314020	53.84	40800	42650	37400	54100	29200	41650	39408.75	1.82	0	18044	45983	43816	41883	39716	37783	43700	39600	33	12450	500	29980	50	1	6595192	2486	-26.61	0.86	12	4.76	-1417.00	43842.00	53600	20231211	-29.66	20050	20240911	88.03	46200	-18.40	20241205	20050	88.03	20240911	53600	-29.66	20231211	20050	88.03	20240911	2.69	N	063080	500	32 억	120097	N	N	42	N	N
128	20241209	100547	55	60.00	KOSDAQ		N	N	N	Y	60	N	38400	-3250	5	-7.80	9053072050	226270	38.79	40800	42650	37400	54100	29200	41650	40005.44	1.82	0	12659	45983	43816	41883	39716	37783	43700	39600	33	12450	500	29980	50	1	6595192	2533	-27.10	0.88	12	3.43	-1417.00	43842.00	53600	20231211	-28.36	20050	20240911	91.52	46200	-16.88	20241205	20050	91.52	20240911	53600	-28.36	20231211	20050	91.52	20240911	2.69	N	063080	500	32 억	120097	N	N	42	N	N
129	20241209	090545	55	60.00	KOSDAQ		N	N	N	Y	60	N	42500	850	2	2.04	1705451450	40740	6.99	40800	42650	40800	54100	29200	41650	41865.19	1.82	0	-1639	45983	43816	41883	39716	37783	43700	39600	33	12450	500	29980	50	1	6595192	2803	-29.99	0.97	12	0.62	-1417.00	43842.00	53600	20231211	-20.71	20050	20240911	111.97	46200	-8.01	20241205	20050	111.97	20240911	53600	-20.71	20231211	20050	111.97	20240911	2.69	N	063080	500	32 억	120097	N	N	42	N	N
130	20241206	160543	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	41650	-850	5	-2.00	24179203000	577666	43.95	41650	44050	39950	55200	29750	42500	41848.90	1.96	0	-12378	47666	45082	43616	41032	39566	46375	42325	33	12700	500	30600	50	1	6595192	2747	-29.39	0.95	12	8.76	-1417.00	43842.00	53600	20231211	-22.29	20050	20240911	107.73	46200	-9.85	20241205	20050	107.73	20240911	53600	-22.29	20231211	20050	107.73	20240911	2.75	N	063080	500	32 억	129084	N	N	41	N	N
131	20241206	150546	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	43600	1100	2	2.59	22156412450	529838	40.31	41650	44050	39950	55200	29750	42500	41808.17	1.96	0	-11782	47666	45082	43616	41032	39566	46375	42325	33	12700	500	30600	50	1	6595192	2876	-30.77	0.99	12	8.03	-1417.00	43842.00	53600	20231211	-18.66	20050	20240911	117.46	46200	-5.63	20241205	20050	117.46	20240911	53600	-18.66	20231211	20050	117.46	20240911	2.75	N	063080	500	32 억	129084	N	N	364	N	N
132	20241206	140544	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	41450	-1050	5	-2.47	18844869700	452088	34.40	41650	44050	39950	55200	29750	42500	41671.21	1.96	0	-7016	47666	45082	43616	41032	39566	46375	42325	33	12700	500	30600	50	1	6595192	2734	-29.25	0.95	12	6.85	-1417.00	43842.00	53600	20231211	-22.67	20050	20240911	106.73	46200	-10.28	20241205	20050	106.73	20240911	53600	-22.67	20231211	20050	106.73	20240911	2.75	N	063080	500	32 억	129084	N	N	364	N	N
133	20241206	130545	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	40350	-2150	5	-5.06	17728368250	425065	32.34	41650	44050	39950	55200	29750	42500	41694.13	1.96	0	-3196	47666	45082	43616	41032	39566	46375	42325	33	12700	500	30600	50	1	6595192	2661	-28.48	0.92	12	6.45	-1417.00	43842.00	53600	20231211	-24.72	20050	20240911	101.25	46200	-12.66	20241205	20050	101.25	20240911	53600	-24.72	20231211	20050	101.25	20240911	2.75	N	063080	500	32 억	129084	N	N	364	N	N
134	20241206	120541	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	41200	-1300	5	-3.06	16246280300	388680	29.57	41650	44050	39950	55200	29750	42500	41785.71	1.96	0	3876	47666	45082	43616	41032	39566	46375	42325	33	12700	500	30600	50	1	6595192	2717	-29.08	0.94	12	5.89	-1417.00	43842.00	53600	20231211	-23.13	20050	20240911	105.49	46200	-10.82	20241205	20050	105.49	20240911	53600	-23.13	20231211	20050	105.49	20240911	2.75	N	063080	500	32 억	129084	N	N	364	N	N
135	20241206	110544	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	41050	-1450	5	-3.41	13894294750	332505	25.30	41650	44050	39950	55200	29750	42500	41771.35	1.96	0	20311	47666	45082	43616	41032	39566	46375	42325	33	12700	500	30600	50	1	6595192	2707	-28.97	0.94	12	5.04	-1417.00	43842.00	53600	20231211	-23.41	20050	20240911	104.74	46200	-11.15	20241205	20050	104.74	20240911	53600	-23.41	20231211	20050	104.74	20240911	2.75	N	063080	500	32 억	129084	N	N	364	N	N
136	20241206	100540	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	41750	-750	5	-1.76	8596764100	202284	15.39	41650	44050	41250	55200	29750	42500	42498.43	1.96	0	820	47666	45082	43616	41032	39566	46375	42325	33	12700	500	30600	50	1	6595192	2753	-29.46	0.95	12	3.07	-1417.00	43842.00	53600	20231211	-22.11	20050	20240911	108.23	46200	-9.63	20241205	20050	108.23	20240911	53600	-22.11	20231211	20050	108.23	20240911	2.75	N	063080	500	32 억	129084	N	N	364	N	N
137	20241206	090544	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	42800	300	2	0.71	2658209100	63055	4.80	41650	43200	41250	55200	29750	42500	42114.05	1.96	0	-303	47666	45082	43616	41032	39566	46375	42325	33	12700	500	30600	50	1	6595192	2823	-30.20	0.98	12	0.96	-1417.00	43842.00	53600	20231211	-20.15	20050	20240911	113.47	46200	-7.36	20241205	20050	113.47	20240911	53600	-20.15	20231211	20050	113.47	20240911	2.75	N	063080	500	32 억	129084	N	N	364	N	N
138	20241205	160534	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	42500	1650	2	4.04	57923605400	1301489	95.77	42200	46200	42150	53100	28600	40850	44506.28	1.55	0	30720	46116	43482	38816	36182	31516	44800	37500	33	12250	500	29410	50	1	6595192	2803	-29.99	0.97	12	19.73	-1417.00	43842.00	53600	20231211	-20.71	20050	20240911	111.97	46200	-8.01	20241205	20050	111.97	20240911	53600	-20.71	20231211	20050	111.97	20240911	2.80	N	063080	500	32 억	102367	N	N	364	N	N
139	20241205	150538	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	43500	2650	2	6.49	56154012750	1260033	92.72	42200	46200	42150	53100	28600	40850	44565.51	1.55	0	15323	46116	43482	38816	36182	31516	44800	37500	33	12250	500	29410	50	1	6595192	2869	-30.70	0.99	12	19.11	-1417.00	43842.00	53600	20231211	-18.84	20050	20240911	116.96	46200	-5.84	20241205	20050	116.96	20240911	53600	-18.84	20231211	20050	116.96	20240911	2.80	N	063080	500	32 억	102367	N	N	193	N	N
140	20241205	140533	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	44350	3500	2	8.57	52128064550	1167723	85.93	42200	46200	42150	53100	28600	40850	44640.78	1.55	0	5761	46116	43482	38816	36182	31516	44800	37500	33	12250	500	29410	50	1	6595192	2925	-31.30	1.01	12	17.71	-1417.00	43842.00	53600	20231211	-17.26	20050	20240911	121.20	46200	-4.00	20241205	20050	121.20	20240911	53600	-17.26	20231211	20050	121.20	20240911	2.80	N	063080	500	32 억	102367	N	N	193	N	N
141	20241205	130535	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	44650	3800	2	9.30	49774787850	1114444	82.01	42200	46200	42150	53100	28600	40850	44663.34	1.55	0	4581	46116	43482	38816	36182	31516	44800	37500	33	12250	500	29410	50	1	6595192	2945	-31.51	1.02	12	16.90	-1417.00	43842.00	53600	20231211	-16.70	20050	20240911	122.69	46200	-3.35	20241205	20050	122.69	20240911	53600	-16.70	20231211	20050	122.69	20240911	2.80	N	063080	500	32 억	102367	N	N	193	N	N
142	20241205	120535	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	45550	4700	2	11.51	46015202150	1030186	75.81	42200	46200	42150	53100	28600	40850	44666.89	1.55	0	14491	46116	43482	38816	36182	31516	44800	37500	33	12250	500	29410	50	1	6595192	3004	-32.15	1.04	12	15.62	-1417.00	43842.00	53600	20231211	-15.02	20050	20240911	127.18	46200	-1.41	20241205	20050	127.18	20240911	53600	-15.02	20231211	20050	127.18	20240911	2.80	N	063080	500	32 억	102367	N	N	193	N	N
143	20241205	110535	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	45300	4450	2	10.89	40378169050	906485	66.70	42200	46200	42150	53100	28600	40850	44543.67	1.55	0	17809	46116	43482	38816	36182	31516	44800	37500	33	12250	500	29410	50	1	6595192	2988	-31.97	1.03	12	13.74	-1417.00	43842.00	53600	20231211	-15.49	20050	20240911	125.94	46200	-1.95	20241205	20050	125.94	20240911	53600	-15.49	20231211	20050	125.94	20240911	2.80	N	063080	500	32 억	102367	N	N	193	N	N
144	20241205	100532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	44950	4100	2	10.04	33607002350	754962	55.55	42200	46200	42150	53100	28600	40850	44514.83	1.55	0	-3174	46116	43482	38816	36182	31516	44800	37500	33	12250	500	29410	50	1	6595192	2965	-31.72	1.03	12	11.45	-1417.00	43842.00	53600	20231211	-16.14	20050	20240911	124.19	46200	-2.71	20241205	20050	124.19	20240911	53600	-16.14	20231211	20050	124.19	20240911	2.80	N	063080	500	32 억	102367	N	N	193	N	N
145	20241205	090536	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	44800	3950	2	9.67	10656277950	240647	17.71	42200	46200	42150	53100	28600	40850	44281.78	1.55	0	-4560	46116	43482	38816	36182	31516	44800	37500	33	12250	500	29410	50	1	6595192	2955	-31.62	1.02	12	3.65	-1417.00	43842.00	53600	20231211	-16.42	20050	20240911	123.44	46200	-3.03	20241205	20050	123.44	20240911	53600	-16.42	20231211	20050	123.44	20240911	2.80	N	063080	500	32 억	102367	N	N	193	N	N
146	20241204	160526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	40850	6000	2	17.22	51942862750	1347407	771.68	34200	41450	34150	45300	24400	34850	38547.29	1.29	0	17121	36283	35566	34883	34166	33483	35925	34525	33	10450	500	25090	50	1	6595192	2694	-28.83	0.93	12	20.43	-1417.00	43842.00	53600	20231211	-23.79	20050	20240911	103.74	44450	-8.10	20240305	20050	103.74	20240911	53600	-23.79	20231211	20050	103.74	20240911	2.78	N	063080	500	32 억	85289	N	N	193	N	N
147	20241204	150528	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	40200	5350	2	15.35	48767097950	1269140	726.86	34200	41450	34150	45300	24400	34850	38425.31	1.29	0	13338	36283	35566	34883	34166	33483	35925	34525	33	10450	500	25090	50	1	6595192	2651	-28.37	0.92	12	19.24	-1417.00	43842.00	53600	20231211	-25.00	20050	20240911	100.50	44450	-9.56	20240305	20050	100.50	20240911	53600	-25.00	20231211	20050	100.50	20240911	2.78	N	063080	500	32 억	85289	N	N	654	N	N
148	20241204	140526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	38900	4050	2	11.62	34337788050	911004	521.75	34200	39650	34150	45300	24400	34850	37692.25	1.29	0	12313	36283	35566	34883	34166	33483	35925	34525	33	10450	500	25090	50	1	6595192	2566	-27.45	0.89	12	13.81	-1417.00	43842.00	53600	20231211	-27.43	20050	20240911	94.01	44450	-12.49	20240305	20050	94.01	20240911	53600	-27.43	20231211	20050	94.01	20240911	2.78	N	063080	500	32 억	85289	N	N	654	N	N
149	20241204	130523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	37350	2500	2	7.17	28624890700	763558	437.30	34200	39650	34150	45300	24400	34850	37488.83	1.29	0	23899	36283	35566	34883	34166	33483	35925	34525	33	10450	500	25090	50	1	6595192	2463	-26.36	0.85	12	11.58	-1417.00	43842.00	53600	20231211	-30.32	20050	20240911	86.28	44450	-15.97	20240305	20050	86.28	20240911	53600	-30.32	20231211	20050	86.28	20240911	2.78	N	063080	500	32 억	85289	N	N	654	N	N
150	20241204	120522	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	37750	2900	2	8.32	26476284850	706482	404.61	34200	39650	34150	45300	24400	34850	37476.24	1.29	0	12749	36283	35566	34883	34166	33483	35925	34525	33	10450	500	25090	50	1	6595192	2490	-26.64	0.86	12	10.71	-1417.00	43842.00	53600	20231211	-29.57	20050	20240911	88.28	44450	-15.07	20240305	20050	88.28	20240911	53600	-29.57	20231211	20050	88.28	20240911	2.78	N	063080	500	32 억	85289	N	N	654	N	N
151	20241204	110518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	39450	4600	2	13.20	20911774000	562463	322.13	34200	39650	34150	45300	24400	34850	37178.94	1.29	0	22189	36283	35566	34883	34166	33483	35925	34525	33	10450	500	25090	50	1	6595192	2602	-27.84	0.90	12	8.53	-1417.00	43842.00	53600	20231211	-26.40	20050	20240911	96.76	44450	-11.25	20240305	20050	96.76	20240911	53600	-26.40	20231211	20050	96.76	20240911	2.78	N	063080	500	32 억	85289	N	N	654	N	N
152	20241204	100520	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	37400	2550	2	7.32	9661116250	265995	152.34	34200	37500	34150	45300	24400	34850	36320.67	1.29	0	12527	36283	35566	34883	34166	33483	35925	34525	33	10450	500	25090	50	1	6595192	2467	-26.39	0.85	12	4.03	-1417.00	43842.00	53600	20231211	-30.22	20050	20240911	86.53	44450	-15.86	20240305	20050	86.53	20240911	53600	-30.22	20231211	20050	86.53	20240911	2.78	N	063080	500	32 억	85289	N	N	654	N	N
153	20241204	090525	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	35050	200	2	0.57	1068733150	30734	17.60	34200	35350	34150	45300	24400	34850	34773.64	1.29	0	6153	36283	35566	34883	34166	33483	35925	34525	33	10450	500	25090	50	1	6595192	2312	-24.74	0.80	12	0.47	-1417.00	43842.00	53600	20231211	-34.61	20050	20240911	74.81	44450	-21.15	20240305	20050	74.81	20240911	53600	-34.61	20231211	20050	74.81	20240911	2.78	N	063080	500	32 억	85289	N	N	654	N	N
154	20241203	160548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	34850	100	2	0.29	5990608150	171963	23.25	34200	35600	34200	45150	24350	34750	34836.64	1.29	0	199	38416	36582	35216	33382	32016	35900	32700	33	10400	500	25020	50	1	6595192	2298	-24.59	0.79	12	2.61	-1417.00	43842.00	53600	20231211	-34.98	20050	20240911	73.82	44450	-21.60	20240305	20050	73.82	20240911	53600	-34.98	20231211	20050	73.82	20240911	2.87	N	063080	500	32 억	85083	N	N	654	N	N
155	20241203	150608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	35100	350	2	1.01	5458320750	156742	21.19	34200	35600	34200	45150	24350	34750	34823.63	1.29	0	6696	38416	36582	35216	33382	32016	35900	32700	33	10400	500	25020	50	1	6595192	2315	-24.77	0.80	12	2.38	-1417.00	43842.00	53600	20231211	-34.51	20050	20240911	75.06	44450	-21.03	20240305	20050	75.06	20240911	53600	-34.51	20231211	20050	75.06	20240911	2.87	N	063080	500	32 억	85083	N	N	357	N	N
156	20241203	140554	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	35200	450	2	1.29	5206417500	149570	20.22	34200	35600	34200	45150	24350	34750	34809.26	1.29	0	7008	38416	36582	35216	33382	32016	35900	32700	33	10400	500	25020	50	1	6595192	2322	-24.84	0.80	12	2.27	-1417.00	43842.00	53600	20231211	-34.33	20050	20240911	75.56	44450	-20.81	20240305	20050	75.56	20240911	53600	-34.33	20231211	20050	75.56	20240911	2.87	N	063080	500	32 억	85083	N	N	357	N	N
157	20241203	130556	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	35050	300	2	0.86	4647995250	133649	18.07	34200	35600	34200	45150	24350	34750	34777.64	1.29	0	5450	38416	36582	35216	33382	32016	35900	32700	33	10400	500	25020	50	1	6595192	2312	-24.74	0.80	12	2.03	-1417.00	43842.00	53600	20231211	-34.61	20050	20240911	74.81	44450	-21.15	20240305	20050	74.81	20240911	53600	-34.61	20231211	20050	74.81	20240911	2.87	N	063080	500	32 억	85083	N	N	357	N	N
158	20241203	120611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	34750	0	3	0.00	3849191650	110910	14.99	34200	35200	34200	45150	24350	34750	34705.52	1.29	0	872	38416	36582	35216	33382	32016	35900	32700	33	10400	500	25020	50	1	6595192	2292	-24.52	0.79	12	1.68	-1417.00	43842.00	53600	20231211	-35.17	20050	20240911	73.32	44450	-21.82	20240305	20050	73.32	20240911	53600	-35.17	20231211	20050	73.32	20240911	2.87	N	063080	500	32 억	85083	N	N	357	N	N
159	20241203	110552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	34650	-100	5	-0.29	3205197600	92449	12.50	34200	35200	34200	45150	24350	34750	34669.85	1.29	0	3132	38416	36582	35216	33382	32016	35900	32700	33	10400	500	25020	50	1	6595192	2285	-24.45	0.79	12	1.40	-1417.00	43842.00	53600	20231211	-35.35	20050	20240911	72.82	44450	-22.05	20240305	20050	72.82	20240911	53600	-35.35	20231211	20050	72.82	20240911	2.87	N	063080	500	32 억	85083	N	N	357	N	N
160	20241203	100542	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	34750	0	3	0.00	2550525400	73543	9.94	34200	35200	34200	45150	24350	34750	34680.68	1.29	0	1120	38416	36582	35216	33382	32016	35900	32700	33	10400	500	25020	50	1	6595192	2292	-24.52	0.79	12	1.12	-1417.00	43842.00	53600	20231211	-35.17	20050	20240911	73.32	44450	-21.82	20240305	20050	73.32	20240911	53600	-35.17	20231211	20050	73.32	20240911	2.87	N	063080	500	32 억	85083	N	N	357	N	N
161	20241203	090541	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	34500	-250	5	-0.72	635816100	18362	2.48	34200	35200	34200	45150	24350	34750	34626.32	1.29	0	-696	38416	36582	35216	33382	32016	35900	32700	33	10400	500	25020	50	1	6595192	2275	-24.35	0.79	12	0.28	-1417.00	43842.00	53600	20231211	-35.63	20050	20240911	72.07	44450	-22.38	20240305	20050	72.07	20240911	53600	-35.63	20231211	20050	72.07	20240911	2.87	N	063080	500	32 억	85083	N	N	357	N	N
162	20241202	160527	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	34750	2150	2	6.60	26087096100	731599	268.61	35450	37050	33850	42350	22850	32600	35658.41	1.15	0	9216	35566	34082	32816	31332	30066	33450	30700	33	9750	500	23470	50	1	6595192	2292	-24.52	0.79	12	11.09	-1417.00	43842.00	53600	20231211	-35.17	20050	20240911	73.32	44450	-21.82	20240305	20050	73.32	20240911	53600	-35.17	20231211	20050	73.32	20240911	2.67	N	063080	500	32 억	75849	N	N	357	N	N
163	20241202	150603	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	34900	2300	2	7.06	25412560450	712250	261.51	35450	37050	33850	42350	22850	32600	35679.31	1.15	0	9893	35566	34082	32816	31332	30066	33450	30700	33	9750	500	23470	50	1	6595192	2302	-24.63	0.80	12	10.80	-1417.00	43842.00	53600	20231211	-34.89	20050	20240911	74.06	44450	-21.48	20240305	20050	74.06	20240911	53600	-34.89	20231211	20050	74.06	20240911	2.67	N	063080	500	32 억	75849	N	N	300	N	N
164	20241202	140553	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	34800	2200	2	6.75	24338106400	681414	250.19	35450	37050	33850	42350	22850	32600	35717.11	1.15	0	14895	35566	34082	32816	31332	30066	33450	30700	33	9750	500	23470	50	1	6595192	2295	-24.56	0.79	12	10.33	-1417.00	43842.00	53600	20231211	-35.07	20050	20240911	73.57	44450	-21.71	20240305	20050	73.57	20240911	53600	-35.07	20231211	20050	73.57	20240911	2.67	N	063080	500	32 억	75849	N	N	300	N	N
165	20241202	130535	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	35250	2650	2	8.13	23248352500	650283	238.76	35450	37050	33850	42350	22850	32600	35751.18	1.15	0	17317	35566	34082	32816	31332	30066	33450	30700	33	9750	500	23470	50	1	6595192	2325	-24.88	0.80	12	9.86	-1417.00	43842.00	53600	20231211	-34.24	20050	20240911	75.81	44450	-20.70	20240305	20050	75.81	20240911	53600	-34.24	20231211	20050	75.81	20240911	2.67	N	063080	500	32 억	75849	N	N	300	N	N
166	20241202	120559	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	35750	3150	2	9.66	22082694300	617455	226.70	35450	37050	33850	42350	22850	32600	35764.11	1.15	0	19410	35566	34082	32816	31332	30066	33450	30700	33	9750	500	23470	50	1	6595192	2358	-25.23	0.82	12	9.36	-1417.00	43842.00	53600	20231211	-33.30	20050	20240911	78.30	44450	-19.57	20240305	20050	78.30	20240911	53600	-33.30	20231211	20050	78.30	20240911	2.67	N	063080	500	32 억	75849	N	N	300	N	N
167	20241202	110521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	36000	3400	2	10.43	19470117900	545663	200.34	35450	37050	33850	42350	22850	32600	35681.64	1.15	0	12974	35566	34082	32816	31332	30066	33450	30700	33	9750	500	23470	50	1	6595192	2374	-25.41	0.82	12	8.27	-1417.00	43842.00	53600	20231211	-32.84	20050	20240911	79.55	44450	-19.01	20240305	20050	79.55	20240911	53600	-32.84	20231211	20050	79.55	20240911	2.67	N	063080	500	32 억	75849	N	N	300	N	N
168	20241202	100529	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	35850	3250	2	9.97	16196497650	453644	166.56	35450	37050	33850	42350	22850	32600	35703.17	1.15	0	243	35566	34082	32816	31332	30066	33450	30700	33	9750	500	23470	50	1	6595192	2364	-25.30	0.82	12	6.88	-1417.00	43842.00	53600	20231211	-33.12	20050	20240911	78.80	44450	-19.35	20240305	20050	78.80	20240911	53600	-33.12	20231211	20050	78.80	20240911	2.67	N	063080	500	32 억	75849	N	N	300	N	N
169	20241202	090525	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	34150	1550	2	4.75	2012198250	57758	21.21	35450	35450	34100	42350	22850	32600	34838.82	1.15	0	2837	35566	34082	32816	31332	30066	33450	30700	33	9750	500	23470	50	1	6595192	2252	-24.10	0.78	12	0.88	-1417.00	43842.00	53600	20231211	-36.29	20050	20240911	70.32	44450	-23.17	20240305	20050	70.32	20240911	53600	-36.29	20231211	20050	70.32	20240911	2.67	N	063080	500	32 억	75849	N	N	300	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History