KissMeData/041020/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

71 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	160509	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5410	110	2	2.08	2558602330	475070	57.23	5250	5470	5210	6890	3710	5300	5385.48	0.87	-14025	-13456	5820	5560	5390	5130	4960	5475	5045	249	1590	500	3710	10	1	49725498	2690	12.61	3.23	12	0.96	429.00	1673.00	10550	20240514	-48.72	4145	20240104	30.52	10550	-48.72	20240514	4145	30.52	20240104	10550	-48.72	20240514	4145	30.52	20240104	4.94	N	041020	500	248 억	432367	N	N	88	N	N
3	20241231	150511	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5410	110	2	2.08	2558602330	475070	57.23	5250	5470	5210	6890	3710	5300	5385.48	0.87	-14025	-13456	5820	5560	5390	5130	4960	5475	5045	249	1590	500	3710	10	1	49725498	2690	12.61	3.23	12	0.96	429.00	1673.00	10550	20240514	-48.72	4145	20240104	30.52	10550	-48.72	20240514	4145	30.52	20240104	10550	-48.72	20240514	4145	30.52	20240104	4.94	N	041020	500	248 억	432367	N	N	88	N	N
4	20241231	140509	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5410	110	2	2.08	2558602330	475070	57.23	5250	5470	5210	6890	3710	5300	5385.48	0.87	-14025	-13456	5820	5560	5390	5130	4960	5475	5045	249	1590	500	3710	10	1	49725498	2690	12.61	3.23	12	0.96	429.00	1673.00	10550	20240514	-48.72	4145	20240104	30.52	10550	-48.72	20240514	4145	30.52	20240104	10550	-48.72	20240514	4145	30.52	20240104	4.94	N	041020	500	248 억	432367	N	N	88	N	N
5	20241231	130510	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5410	110	2	2.08	2558602330	475070	57.23	5250	5470	5210	6890	3710	5300	5385.48	0.87	-14025	-13456	5820	5560	5390	5130	4960	5475	5045	249	1590	500	3710	10	1	49725498	2690	12.61	3.23	12	0.96	429.00	1673.00	10550	20240514	-48.72	4145	20240104	30.52	10550	-48.72	20240514	4145	30.52	20240104	10550	-48.72	20240514	4145	30.52	20240104	4.94	N	041020	500	248 억	432367	N	N	88	N	N
6	20241231	120509	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5410	110	2	2.08	2558602330	475070	57.23	5250	5470	5210	6890	3710	5300	5385.48	0.87	-14025	-13456	5820	5560	5390	5130	4960	5475	5045	249	1590	500	3710	10	1	49725498	2690	12.61	3.23	12	0.96	429.00	1673.00	10550	20240514	-48.72	4145	20240104	30.52	10550	-48.72	20240514	4145	30.52	20240104	10550	-48.72	20240514	4145	30.52	20240104	4.94	N	041020	500	248 억	432367	N	N	88	N	N
7	20241231	110509	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5410	110	2	2.08	2558602330	475070	57.23	5250	5470	5210	6890	3710	5300	5385.48	0.87	-14025	-13456	5820	5560	5390	5130	4960	5475	5045	249	1590	500	3710	10	1	49725498	2690	12.61	3.23	12	0.96	429.00	1673.00	10550	20240514	-48.72	4145	20240104	30.52	10550	-48.72	20240514	4145	30.52	20240104	10550	-48.72	20240514	4145	30.52	20240104	4.94	N	041020	500	248 억	432367	N	N	88	N	N
8	20241231	100502	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5410	110	2	2.08	2558602330	475070	57.23	5250	5470	5210	6890	3710	5300	5385.48	0.87	-14025	-13456	5820	5560	5390	5130	4960	5475	5045	249	1590	500	3710	10	1	49725498	2690	12.61	3.23	12	0.96	429.00	1673.00	10550	20240514	-48.72	4145	20240104	30.52	10550	-48.72	20240514	4145	30.52	20240104	10550	-48.72	20240514	4145	30.52	20240104	4.94	N	041020	500	248 억	432367	N	N	88	N	N
9	20241231	090510	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5410	110	2	2.08	2558602330	475070	57.23	5250	5470	5210	6890	3710	5300	5385.48	0.87	-14025	-13456	5820	5560	5390	5130	4960	5475	5045	249	1590	500	3710	10	1	49725498	2690	12.61	3.23	12	0.96	429.00	1673.00	10550	20240514	-48.72	4145	20240104	30.52	10550	-48.72	20240514	4145	30.52	20240104	10550	-48.72	20240514	4145	30.52	20240104	4.94	N	041020	500	248 억	432367	N	N	88	N	N
10	20241230	160507	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5410	110	2	2.08	2507190980	465548	56.08	5250	5470	5210	6890	3710	5300	5385.48	0.90	0	-13456	5820	5560	5390	5130	4960	5475	5045	249	1590	500	3710	10	1	49725498	2690	12.61	3.23	12	0.94	429.00	1673.00	10550	20240514	-48.72	4145	20240104	30.52	10550	-48.72	20240514	4145	30.52	20240104	10550	-48.72	20240514	4145	30.52	20240104	4.94	N	041020	500	248 억	446392	N	N	88	N	N
11	20241230	150510	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5420	120	2	2.26	2285285600	424613	51.15	5250	5470	5210	6890	3710	5300	5382.08	0.90	0	-17172	5820	5560	5390	5130	4960	5475	5045	249	1590	500	3710	10	1	49725498	2695	12.63	3.24	12	0.85	429.00	1673.00	10550	20240514	-48.63	4145	20240104	30.76	10550	-48.63	20240514	4145	30.76	20240104	10550	-48.63	20240514	4145	30.76	20240104	4.94	N	041020	500	248 억	446392	N	N	88	N	N
12	20241230	140509	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5430	130	2	2.45	1990391000	370345	44.61	5250	5470	5210	6890	3710	5300	5374.46	0.90	0	-30774	5820	5560	5390	5130	4960	5475	5045	249	1590	500	3710	10	1	49725498	2700	12.66	3.25	12	0.74	429.00	1673.00	10550	20240514	-48.53	4145	20240104	31.00	10550	-48.53	20240514	4145	31.00	20240104	10550	-48.53	20240514	4145	31.00	20240104	4.94	N	041020	500	248 억	446392	N	N	88	N	N
13	20241230	130509	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5460	160	2	3.02	1831194440	341073	41.09	5250	5460	5210	6890	3710	5300	5368.96	0.90	0	-41257	5820	5560	5390	5130	4960	5475	5045	249	1590	500	3710	10	1	49725498	2715	12.73	3.26	12	0.69	429.00	1673.00	10550	20240514	-48.25	4145	20240104	31.72	10550	-48.25	20240514	4145	31.72	20240104	10550	-48.25	20240514	4145	31.72	20240104	4.94	N	041020	500	248 억	446392	N	N	88	N	N
14	20241230	120506	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5420	120	2	2.26	1572249170	293378	35.34	5250	5450	5210	6890	3710	5300	5359.16	0.90	0	-57782	5820	5560	5390	5130	4960	5475	5045	249	1590	500	3710	10	1	49725498	2695	12.63	3.24	12	0.59	429.00	1673.00	10550	20240514	-48.63	4145	20240104	30.76	10550	-48.63	20240514	4145	30.76	20240104	10550	-48.63	20240514	4145	30.76	20240104	4.94	N	041020	500	248 억	446392	N	N	88	N	N
15	20241230	110509	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5400	100	2	1.89	1445916640	270015	32.53	5250	5450	5210	6890	3710	5300	5354.99	0.90	0	-63475	5820	5560	5390	5130	4960	5475	5045	249	1590	500	3710	10	1	49725498	2685	12.59	3.23	12	0.54	429.00	1673.00	10550	20240514	-48.82	4145	20240104	30.28	10550	-48.82	20240514	4145	30.28	20240104	10550	-48.82	20240514	4145	30.28	20240104	4.94	N	041020	500	248 억	446392	N	N	88	N	N
16	20241230	100509	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5410	110	2	2.08	1220644850	228296	27.50	5250	5450	5210	6890	3710	5300	5346.80	0.90	0	-76548	5820	5560	5390	5130	4960	5475	5045	249	1590	500	3710	10	1	49725498	2690	12.61	3.23	12	0.46	429.00	1673.00	10550	20240514	-48.72	4145	20240104	30.52	10550	-48.72	20240514	4145	30.52	20240104	10550	-48.72	20240514	4145	30.52	20240104	4.94	N	041020	500	248 억	446392	N	N	88	N	N
17	20241230	090510	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5290	-10	5	-0.19	187157990	35675	4.30	5250	5290	5210	6890	3710	5300	5245.91	0.90	0	-488	5820	5560	5390	5130	4960	5475	5045	249	1590	500	3710	10	1	49725498	2630	12.33	3.16	12	0.07	429.00	1673.00	10550	20240514	-49.86	4145	20240104	27.62	10550	-49.86	20240514	4145	27.62	20240104	10550	-49.86	20240514	4145	27.62	20240104	4.94	N	041020	500	248 억	446392	N	N	88	N	N
18	20241227	160506	55	40.00	KOSDAQ		N	N	N	Y	40	N	5300	-220	5	-3.99	4380465750	812062	89.01	5540	5650	5220	7170	3870	5520	5394.22	0.84	0	29534	5880	5700	5610	5430	5340	5655	5385	249	1650	500	3860	10	1	49725498	2635	12.35	3.17	12	1.63	429.00	1673.00	10550	20240514	-49.76	4145	20240104	27.86	10550	-49.76	20240514	4145	27.86	20240104	10550	-49.76	20240514	4145	27.86	20240104	4.98	N	041020	500	248 억	416356	N	N	88	N	N
19	20241227	150506	55	40.00	KOSDAQ		N	N	N	Y	40	N	5330	-190	5	-3.44	4130543750	764994	83.85	5540	5650	5220	7170	3870	5520	5399.27	0.84	0	22195	5880	5700	5610	5430	5340	5655	5385	249	1650	500	3860	10	1	49725498	2650	12.42	3.19	12	1.54	429.00	1673.00	10550	20240514	-49.48	4145	20240104	28.59	10550	-49.48	20240514	4145	28.59	20240104	10550	-49.48	20240514	4145	28.59	20240104	4.98	N	041020	500	248 억	416356	N	N	544	N	N
20	20241227	140509	55	40.00	KOSDAQ		N	N	N	Y	40	N	5330	-190	5	-3.44	3484425090	643584	70.54	5540	5650	5220	7170	3870	5520	5413.91	0.84	0	-13485	5880	5700	5610	5430	5340	5655	5385	249	1650	500	3860	10	1	49725498	2650	12.42	3.19	12	1.29	429.00	1673.00	10550	20240514	-49.48	4145	20240104	28.59	10550	-49.48	20240514	4145	28.59	20240104	10550	-49.48	20240514	4145	28.59	20240104	4.98	N	041020	500	248 억	416356	N	N	544	N	N
21	20241227	130508	55	40.00	KOSDAQ		N	N	N	Y	40	N	5270	-250	5	-4.53	3217314360	593152	65.01	5540	5650	5220	7170	3870	5520	5423.92	0.84	0	-13594	5880	5700	5610	5430	5340	5655	5385	249	1650	500	3860	10	1	49725498	2621	12.28	3.15	12	1.19	429.00	1673.00	10550	20240514	-50.05	4145	20240104	27.14	10550	-50.05	20240514	4145	27.14	20240104	10550	-50.05	20240514	4145	27.14	20240104	4.98	N	041020	500	248 억	416356	N	N	544	N	N
22	20241227	120507	55	40.00	KOSDAQ		N	N	N	Y	40	N	5290	-230	5	-4.17	2754636350	505420	55.40	5540	5650	5270	7170	3870	5520	5450.04	0.84	0	-19459	5880	5700	5610	5430	5340	5655	5385	249	1650	500	3860	10	1	49725498	2630	12.33	3.16	12	1.02	429.00	1673.00	10550	20240514	-49.86	4145	20240104	27.62	10550	-49.86	20240514	4145	27.62	20240104	10550	-49.86	20240514	4145	27.62	20240104	4.98	N	041020	500	248 억	416356	N	N	544	N	N
23	20241227	110506	55	40.00	KOSDAQ		N	N	N	Y	40	N	5360	-160	5	-2.90	1901513610	345447	37.86	5540	5650	5350	7170	3870	5520	5504.45	0.84	0	-57704	5880	5700	5610	5430	5340	5655	5385	249	1650	500	3860	10	1	49725498	2665	12.49	3.20	12	0.69	429.00	1673.00	10550	20240514	-49.19	4145	20240104	29.31	10550	-49.19	20240514	4145	29.31	20240104	10550	-49.19	20240514	4145	29.31	20240104	4.98	N	041020	500	248 억	416356	N	N	544	N	N
24	20241227	100506	55	40.00	KOSDAQ		N	N	N	Y	40	N	5560	40	2	0.72	1171676960	211915	23.23	5540	5650	5450	7170	3870	5520	5529.04	0.84	0	-19894	5880	5700	5610	5430	5340	5655	5385	249	1650	500	3860	10	1	49725498	2765	12.96	3.32	12	0.43	429.00	1673.00	10550	20240514	-47.30	4145	20240104	34.14	10550	-47.30	20240514	4145	34.14	20240104	10550	-47.30	20240514	4145	34.14	20240104	4.98	N	041020	500	248 억	416356	N	N	544	N	N
25	20241227	090508	55	40.00	KOSDAQ		N	N	N	Y	40	N	5560	40	2	0.72	250511650	44755	4.91	5540	5650	5540	7170	3870	5520	5599.35	0.84	0	4355	5880	5700	5610	5430	5340	5655	5385	249	1650	500	3860	10	1	49725498	2765	12.96	3.32	12	0.09	429.00	1673.00	10550	20240514	-47.30	4145	20240104	34.14	10550	-47.30	20240514	4145	34.14	20240104	10550	-47.30	20240514	4145	34.14	20240104	4.98	N	041020	500	248 억	416356	N	N	544	N	N
26	20241226	160506	55	40.00	KOSDAQ		N	N	N	Y	40	N	5520	-110	5	-1.95	5044855280	893794	170.64	5650	5790	5520	7310	3950	5630	5644.97	0.95	0	-54835	5903	5766	5643	5506	5383	5705	5445	249	1680	500	3940	10	1	49725498	2745	12.87	3.30	12	1.80	429.00	1673.00	10550	20240514	-47.68	4145	20240104	33.17	10550	-47.68	20240514	4145	33.17	20240104	10550	-47.68	20240514	4145	33.17	20240104	4.99	N	041020	500	248 억	470865	N	N	544	N	N
27	20241226	150503	55	40.00	KOSDAQ		N	N	N	Y	40	N	5550	-80	5	-1.42	4381769570	774027	147.78	5650	5790	5530	7310	3950	5630	5661.06	0.95	0	-63235	5903	5766	5643	5506	5383	5705	5445	249	1680	500	3940	10	1	49725498	2760	12.94	3.32	12	1.56	429.00	1673.00	10550	20240514	-47.39	4145	20240104	33.90	10550	-47.39	20240514	4145	33.90	20240104	10550	-47.39	20240514	4145	33.90	20240104	4.99	N	041020	500	248 억	470865	N	N	400	N	N
28	20241226	140502	55	40.00	KOSDAQ		N	N	N	Y	40	N	5600	-30	5	-0.53	3790860770	668063	127.55	5650	5790	5530	7310	3950	5630	5674.49	0.95	0	-74003	5903	5766	5643	5506	5383	5705	5445	249	1680	500	3940	10	1	49725498	2785	13.05	3.35	12	1.34	429.00	1673.00	10550	20240514	-46.92	4145	20240104	35.10	10550	-46.92	20240514	4145	35.10	20240104	10550	-46.92	20240514	4145	35.10	20240104	4.99	N	041020	500	248 억	470865	N	N	400	N	N
29	20241226	130504	55	40.00	KOSDAQ		N	N	N	Y	40	N	5700	70	2	1.24	3320939300	584710	111.63	5650	5790	5530	7310	3950	5630	5679.74	0.95	0	-58431	5903	5766	5643	5506	5383	5705	5445	249	1680	500	3940	10	1	49725498	2834	13.29	3.41	12	1.18	429.00	1673.00	10550	20240514	-45.97	4145	20240104	37.52	10550	-45.97	20240514	4145	37.52	20240104	10550	-45.97	20240514	4145	37.52	20240104	4.99	N	041020	500	248 억	470865	N	N	400	N	N
30	20241226	120501	55	40.00	KOSDAQ		N	N	N	Y	40	N	5650	20	2	0.36	3114844540	548363	104.69	5650	5790	5530	7310	3950	5630	5680.38	0.95	0	-53076	5903	5766	5643	5506	5383	5705	5445	249	1680	500	3940	10	1	49725498	2809	13.17	3.38	12	1.10	429.00	1673.00	10550	20240514	-46.45	4145	20240104	36.31	10550	-46.45	20240514	4145	36.31	20240104	10550	-46.45	20240514	4145	36.31	20240104	4.99	N	041020	500	248 억	470865	N	N	400	N	N
31	20241226	110503	55	40.00	KOSDAQ		N	N	N	Y	40	N	5700	70	2	1.24	2807069400	493962	94.31	5650	5790	5530	7310	3950	5630	5682.90	0.95	0	-41451	5903	5766	5643	5506	5383	5705	5445	249	1680	500	3940	10	1	49725498	2834	13.29	3.41	12	0.99	429.00	1673.00	10550	20240514	-45.97	4145	20240104	37.52	10550	-45.97	20240514	4145	37.52	20240104	10550	-45.97	20240514	4145	37.52	20240104	4.99	N	041020	500	248 억	470865	N	N	400	N	N
32	20241226	100504	55	40.00	KOSDAQ		N	N	N	Y	40	N	5600	-30	5	-0.53	1022156680	181607	34.67	5650	5690	5530	7310	3950	5630	5628.39	0.95	0	-12500	5903	5766	5643	5506	5383	5705	5445	249	1680	500	3940	10	1	49725498	2785	13.05	3.35	12	0.37	429.00	1673.00	10550	20240514	-46.92	4145	20240104	35.10	10550	-46.92	20240514	4145	35.10	20240104	10550	-46.92	20240514	4145	35.10	20240104	4.99	N	041020	500	248 억	470865	N	N	400	N	N
33	20241226	090503	55	40.00	KOSDAQ		N	N	N	Y	40	N	5620	-10	5	-0.18	165519910	29345	5.60	5650	5680	5610	7310	3950	5630	5640.96	0.95	0	-11235	5903	5766	5643	5506	5383	5705	5445	249	1680	500	3940	10	1	49725498	2795	13.10	3.36	12	0.06	429.00	1673.00	10550	20240514	-46.73	4145	20240104	35.59	10550	-46.73	20240514	4145	35.59	20240104	10550	-46.73	20240514	4145	35.59	20240104	4.99	N	041020	500	248 억	470865	N	N	400	N	N
34	20241224	160503	55	40.00	KOSDAQ		N	N	N	Y	40	N	5630	-70	5	-1.23	2867385640	508864	77.68	5760	5780	5520	7410	3990	5700	5634.88	0.98	0	-18621	5866	5782	5676	5592	5486	5825	5635	249	1710	500	3990	10	1	49725498	2800	13.12	3.37	12	1.02	429.00	1673.00	10550	20240514	-46.64	4145	20240104	35.83	10550	-46.64	20240514	4145	35.83	20240104	10550	-46.64	20240514	4145	35.83	20240104	5.06	N	041020	500	248 억	486443	N	N	400	N	N
35	20241224	150502	55	40.00	KOSDAQ		N	N	N	Y	40	N	5630	-70	5	-1.23	2547071760	452043	69.01	5760	5780	5520	7410	3990	5700	5634.58	0.98	0	-34779	5866	5782	5676	5592	5486	5825	5635	249	1710	500	3990	10	1	49725498	2800	13.12	3.37	12	0.91	429.00	1673.00	10550	20240514	-46.64	4145	20240104	35.83	10550	-46.64	20240514	4145	35.83	20240104	10550	-46.64	20240514	4145	35.83	20240104	5.06	N	041020	500	248 억	486443	N	N	272	N	N
36	20241224	140501	55	40.00	KOSDAQ		N	N	N	Y	40	N	5630	-70	5	-1.23	2207459930	391861	59.82	5760	5780	5520	7410	3990	5700	5633.27	0.98	0	-55656	5866	5782	5676	5592	5486	5825	5635	249	1710	500	3990	10	1	49725498	2800	13.12	3.37	12	0.79	429.00	1673.00	10550	20240514	-46.64	4145	20240104	35.83	10550	-46.64	20240514	4145	35.83	20240104	10550	-46.64	20240514	4145	35.83	20240104	5.06	N	041020	500	248 억	486443	N	N	272	N	N
37	20241224	130502	55	40.00	KOSDAQ		N	N	N	Y	40	N	5580	-120	5	-2.11	2014093330	357360	54.55	5760	5780	5520	7410	3990	5700	5636.03	0.98	0	-68605	5866	5782	5676	5592	5486	5825	5635	249	1710	500	3990	10	1	49725498	2775	13.01	3.34	12	0.72	429.00	1673.00	10550	20240514	-47.11	4145	20240104	34.62	10550	-47.11	20240514	4145	34.62	20240104	10550	-47.11	20240514	4145	34.62	20240104	5.06	N	041020	500	248 억	486443	N	N	272	N	N
38	20241224	120501	55	40.00	KOSDAQ		N	N	N	Y	40	N	5620	-80	5	-1.40	1901757970	337292	51.49	5760	5780	5520	7410	3990	5700	5638.31	0.98	0	-71937	5866	5782	5676	5592	5486	5825	5635	249	1710	500	3990	10	1	49725498	2795	13.10	3.36	12	0.68	429.00	1673.00	10550	20240514	-46.73	4145	20240104	35.59	10550	-46.73	20240514	4145	35.59	20240104	10550	-46.73	20240514	4145	35.59	20240104	5.06	N	041020	500	248 억	486443	N	N	272	N	N
39	20241224	110502	55	40.00	KOSDAQ		N	N	N	Y	40	N	5600	-100	5	-1.75	1613776720	285775	43.63	5760	5780	5520	7410	3990	5700	5647.02	0.98	0	-56344	5866	5782	5676	5592	5486	5825	5635	249	1710	500	3990	10	1	49725498	2785	13.05	3.35	12	0.57	429.00	1673.00	10550	20240514	-46.92	4145	20240104	35.10	10550	-46.92	20240514	4145	35.10	20240104	10550	-46.92	20240514	4145	35.10	20240104	5.06	N	041020	500	248 억	486443	N	N	272	N	N
40	20241224	100503	55	40.00	KOSDAQ		N	N	N	Y	40	N	5550	-150	5	-2.63	1265617230	223432	34.11	5760	5780	5520	7410	3990	5700	5664.44	0.98	0	-49765	5866	5782	5676	5592	5486	5825	5635	249	1710	500	3990	10	1	49725498	2760	12.94	3.32	12	0.45	429.00	1673.00	10550	20240514	-47.39	4145	20240104	33.90	10550	-47.39	20240514	4145	33.90	20240104	10550	-47.39	20240514	4145	33.90	20240104	5.06	N	041020	500	248 억	486443	N	N	272	N	N
41	20241224	090504	55	40.00	KOSDAQ		N	N	N	Y	40	N	5720	20	2	0.35	284421720	49602	7.57	5760	5780	5700	7410	3990	5700	5734.08	0.98	0	-21612	5866	5782	5676	5592	5486	5825	5635	249	1710	500	3990	10	1	49725498	2844	13.33	3.42	12	0.10	429.00	1673.00	10550	20240514	-45.78	4145	20240104	38.00	10550	-45.78	20240514	4145	38.00	20240104	10550	-45.78	20240514	4145	38.00	20240104	5.06	N	041020	500	248 억	486443	N	N	272	N	N
42	20241223	160458	55	40.00	KOSDAQ		N	N	N	Y	40	N	5700	190	2	3.45	3610660610	635955	63.92	5580	5760	5570	7160	3860	5510	5677.52	0.84	0	67609	5910	5710	5600	5400	5290	5655	5345	249	1650	500	3850	10	1	49725498	2834	13.29	3.41	12	1.28	429.00	1673.00	10550	20240514	-45.97	4145	20240104	37.52	10550	-45.97	20240514	4145	37.52	20240104	10550	-45.97	20240514	4145	37.52	20240104	5.02	N	041020	500	248 억	419439	N	N	272	N	N
43	20241223	150501	55	40.00	KOSDAQ		N	N	N	Y	40	N	5710	200	2	3.63	3260138740	574593	57.76	5580	5760	5570	7160	3860	5510	5673.94	0.84	0	52404	5910	5710	5600	5400	5290	5655	5345	249	1650	500	3850	10	1	49725498	2839	13.31	3.41	12	1.16	429.00	1673.00	10550	20240514	-45.88	4145	20240104	37.76	10550	-45.88	20240514	4145	37.76	20240104	10550	-45.88	20240514	4145	37.76	20240104	5.02	N	041020	500	248 억	419439	N	N	0	N	N
44	20241223	140457	55	40.00	KOSDAQ		N	N	N	Y	40	N	5730	220	2	3.99	2745348930	484764	48.73	5580	5750	5570	7160	3860	5510	5663.40	0.84	0	55150	5910	5710	5600	5400	5290	5655	5345	249	1650	500	3850	10	1	49725498	2849	13.36	3.42	12	0.97	429.00	1673.00	10550	20240514	-45.69	4145	20240104	38.24	10550	-45.69	20240514	4145	38.24	20240104	10550	-45.69	20240514	4145	38.24	20240104	5.02	N	041020	500	248 억	419439	N	N	0	N	N
45	20241223	130458	55	40.00	KOSDAQ		N	N	N	Y	40	N	5680	170	2	3.09	2148167860	379997	38.20	5580	5750	5570	7160	3860	5510	5653.27	0.84	0	30171	5910	5710	5600	5400	5290	5655	5345	249	1650	500	3850	10	1	49725498	2824	13.24	3.40	12	0.76	429.00	1673.00	10550	20240514	-46.16	4145	20240104	37.03	10550	-46.16	20240514	4145	37.03	20240104	10550	-46.16	20240514	4145	37.03	20240104	5.02	N	041020	500	248 억	419439	N	N	0	N	N
46	20241223	120500	55	40.00	KOSDAQ		N	N	N	Y	40	N	5680	170	2	3.09	1929512870	341508	34.33	5580	5750	5570	7160	3860	5510	5650.14	0.84	0	28204	5910	5710	5600	5400	5290	5655	5345	249	1650	500	3850	10	1	49725498	2824	13.24	3.40	12	0.69	429.00	1673.00	10550	20240514	-46.16	4145	20240104	37.03	10550	-46.16	20240514	4145	37.03	20240104	10550	-46.16	20240514	4145	37.03	20240104	5.02	N	041020	500	248 억	419439	N	N	0	N	N
47	20241223	110458	55	40.00	KOSDAQ		N	N	N	Y	40	N	5670	160	2	2.90	1657621060	293554	29.51	5580	5750	5570	7160	3860	5510	5646.92	0.84	0	15070	5910	5710	5600	5400	5290	5655	5345	249	1650	500	3850	10	1	49725498	2819	13.22	3.39	12	0.59	429.00	1673.00	10550	20240514	-46.26	4145	20240104	36.79	10550	-46.26	20240514	4145	36.79	20240104	10550	-46.26	20240514	4145	36.79	20240104	5.02	N	041020	500	248 억	419439	N	N	0	N	N
48	20241223	100455	55	40.00	KOSDAQ		N	N	N	Y	40	N	5650	140	2	2.54	1321111500	234026	23.52	5580	5750	5570	7160	3860	5510	5645.38	0.84	0	24651	5910	5710	5600	5400	5290	5655	5345	249	1650	500	3850	10	1	49725498	2809	13.17	3.38	12	0.47	429.00	1673.00	10550	20240514	-46.45	4145	20240104	36.31	10550	-46.45	20240514	4145	36.31	20240104	10550	-46.45	20240514	4145	36.31	20240104	5.02	N	041020	500	248 억	419439	N	N	0	N	N
49	20241223	090459	55	40.00	KOSDAQ		N	N	N	Y	40	N	5690	180	2	3.27	537967400	94881	9.54	5580	5750	5570	7160	3860	5510	5670.59	0.84	0	39746	5910	5710	5600	5400	5290	5655	5345	249	1650	500	3850	10	1	49725498	2829	13.26	3.40	12	0.19	429.00	1673.00	10550	20240514	-46.07	4145	20240104	37.27	10550	-46.07	20240514	4145	37.27	20240104	10550	-46.07	20240514	4145	37.27	20240104	5.02	N	041020	500	248 억	419439	N	N	0	N	N
50	20241220	160456	55	40.00	KOSDAQ		N	N	N	Y	40	N	5510	-260	5	-4.51	5380434610	962875	87.90	5800	5800	5490	7500	4040	5770	5588.06	0.89	0	-24205	5970	5870	5770	5670	5570	5920	5720	249	1730	500	4030	10	1	49725498	2740	12.84	3.29	12	1.94	429.00	1673.00	10550	20240514	-47.77	4145	20240104	32.93	10550	-47.77	20240514	4145	32.93	20240104	10550	-47.77	20240514	4145	32.93	20240104	4.97	N	041020	500	248 억	443016	N	N	83	N	N
51	20241220	150458	55	40.00	KOSDAQ		N	N	N	Y	40	N	5530	-240	5	-4.16	4816579990	860615	78.57	5800	5800	5490	7500	4040	5770	5596.62	0.89	0	-44663	5970	5870	5770	5670	5570	5920	5720	249	1730	500	4030	10	1	49725498	2750	12.89	3.31	12	1.73	429.00	1673.00	10550	20240514	-47.58	4145	20240104	33.41	10550	-47.58	20240514	4145	33.41	20240104	10550	-47.58	20240514	4145	33.41	20240104	4.97	N	041020	500	248 억	443016	N	N	83	N	N
52	20241220	140457	55	40.00	KOSDAQ		N	N	N	Y	40	N	5570	-200	5	-3.47	4307377310	768783	70.19	5800	5800	5490	7500	4040	5770	5602.79	0.89	0	-54181	5970	5870	5770	5670	5570	5920	5720	249	1730	500	4030	10	1	49725498	2770	12.98	3.33	12	1.55	429.00	1673.00	10550	20240514	-47.20	4145	20240104	34.38	10550	-47.20	20240514	4145	34.38	20240104	10550	-47.20	20240514	4145	34.38	20240104	4.97	N	041020	500	248 억	443016	N	N	83	N	N
53	20241220	130456	55	40.00	KOSDAQ		N	N	N	Y	40	N	5580	-190	5	-3.29	3819234490	681061	62.18	5800	5800	5490	7500	4040	5770	5607.71	0.89	0	-61368	5970	5870	5770	5670	5570	5920	5720	249	1730	500	4030	10	1	49725498	2775	13.01	3.34	12	1.37	429.00	1673.00	10550	20240514	-47.11	4145	20240104	34.62	10550	-47.11	20240514	4145	34.62	20240104	10550	-47.11	20240514	4145	34.62	20240104	4.97	N	041020	500	248 억	443016	N	N	83	N	N
54	20241220	120455	55	40.00	KOSDAQ		N	N	N	Y	40	N	5600	-170	5	-2.95	3642803060	649525	59.30	5800	5800	5490	7500	4040	5770	5608.35	0.89	0	-58553	5970	5870	5770	5670	5570	5920	5720	249	1730	500	4030	10	1	49725498	2785	13.05	3.35	12	1.31	429.00	1673.00	10550	20240514	-46.92	4145	20240104	35.10	10550	-46.92	20240514	4145	35.10	20240104	10550	-46.92	20240514	4145	35.10	20240104	4.97	N	041020	500	248 억	443016	N	N	83	N	N
55	20241220	110456	55	40.00	KOSDAQ		N	N	N	Y	40	N	5630	-140	5	-2.43	3027543650	540084	49.31	5800	5800	5490	7500	4040	5770	5605.61	0.89	0	-58009	5970	5870	5770	5670	5570	5920	5720	249	1730	500	4030	10	1	49725498	2800	13.12	3.37	12	1.09	429.00	1673.00	10550	20240514	-46.64	4145	20240104	35.83	10550	-46.64	20240514	4145	35.83	20240104	10550	-46.64	20240514	4145	35.83	20240104	4.97	N	041020	500	248 억	443016	N	N	83	N	N
56	20241220	100456	55	40.00	KOSDAQ		N	N	N	Y	40	N	5610	-160	5	-2.77	2154082460	384989	35.15	5800	5800	5490	7500	4040	5770	5595.06	0.89	0	-77084	5970	5870	5770	5670	5570	5920	5720	249	1730	500	4030	10	1	49725498	2790	13.08	3.35	12	0.77	429.00	1673.00	10550	20240514	-46.82	4145	20240104	35.34	10550	-46.82	20240514	4145	35.34	20240104	10550	-46.82	20240514	4145	35.34	20240104	4.97	N	041020	500	248 억	443016	N	N	83	N	N
57	20241220	090457	55	40.00	KOSDAQ		N	N	N	Y	40	N	5620	-150	5	-2.60	427206670	75139	6.86	5800	5800	5610	7500	4040	5770	5685.26	0.89	0	-33364	5970	5870	5770	5670	5570	5920	5720	249	1730	500	4030	10	1	49725498	2795	13.10	3.36	12	0.15	429.00	1673.00	10550	20240514	-46.73	4145	20240104	35.59	10550	-46.73	20240514	4145	35.59	20240104	10550	-46.73	20240514	4145	35.59	20240104	4.97	N	041020	500	248 억	443016	N	N	83	N	N
58	20241219	160456	55	40.00	KOSDAQ		N	N	N	Y	40	N	5770	-220	5	-3.67	6214371430	1078934	105.80	5760	5870	5670	7780	4200	5990	5759.60	0.80	0	46430	6143	6066	5963	5886	5783	6105	5925	249	1790	500	4190	10	1	49725498	2869	13.45	3.45	12	2.17	429.00	1673.00	10550	20240514	-45.31	4145	20240104	39.20	10550	-45.31	20240514	4145	39.20	20240104	10550	-45.31	20240514	4145	39.20	20240104	4.97	N	041020	500	248 억	397770	N	N	83	N	N
59	20241219	150453	55	40.00	KOSDAQ		N	N	N	Y	40	N	5750	-240	5	-4.01	5829882160	1012243	99.26	5760	5870	5670	7780	4200	5990	5759.29	0.80	0	31948	6143	6066	5963	5886	5783	6105	5925	249	1790	500	4190	10	1	49725498	2859	13.40	3.44	12	2.04	429.00	1673.00	10550	20240514	-45.50	4145	20240104	38.72	10550	-45.50	20240514	4145	38.72	20240104	10550	-45.50	20240514	4145	38.72	20240104	4.97	N	041020	500	248 억	397770	N	N	486	N	N
60	20241219	140455	55	40.00	KOSDAQ		N	N	N	Y	40	N	5780	-210	5	-3.51	5197111110	902649	88.51	5760	5870	5670	7780	4200	5990	5757.53	0.80	0	-10786	6143	6066	5963	5886	5783	6105	5925	249	1790	500	4190	10	1	49725498	2874	13.47	3.45	12	1.82	429.00	1673.00	10550	20240514	-45.21	4145	20240104	39.45	10550	-45.21	20240514	4145	39.45	20240104	10550	-45.21	20240514	4145	39.45	20240104	4.97	N	041020	500	248 억	397770	N	N	486	N	N
61	20241219	130455	55	40.00	KOSDAQ		N	N	N	Y	40	N	5790	-200	5	-3.34	4784271170	831307	81.52	5760	5870	5670	7780	4200	5990	5755.02	0.80	0	-13517	6143	6066	5963	5886	5783	6105	5925	249	1790	500	4190	10	1	49725498	2879	13.50	3.46	12	1.67	429.00	1673.00	10550	20240514	-45.12	4145	20240104	39.69	10550	-45.12	20240514	4145	39.69	20240104	10550	-45.12	20240514	4145	39.69	20240104	4.97	N	041020	500	248 억	397770	N	N	486	N	N
62	20241219	120456	55	40.00	KOSDAQ		N	N	N	Y	40	N	5790	-200	5	-3.34	4301545430	748052	73.35	5760	5870	5670	7780	4200	5990	5750.22	0.80	0	-56448	6143	6066	5963	5886	5783	6105	5925	249	1790	500	4190	10	1	49725498	2879	13.50	3.46	12	1.50	429.00	1673.00	10550	20240514	-45.12	4145	20240104	39.69	10550	-45.12	20240514	4145	39.69	20240104	10550	-45.12	20240514	4145	39.69	20240104	4.97	N	041020	500	248 억	397770	N	N	486	N	N
63	20241219	110454	55	40.00	KOSDAQ		N	N	N	Y	40	N	5720	-270	5	-4.51	3749674110	652206	63.95	5760	5870	5670	7780	4200	5990	5749.09	0.80	0	-63121	6143	6066	5963	5886	5783	6105	5925	249	1790	500	4190	10	1	49725498	2844	13.33	3.42	12	1.31	429.00	1673.00	10550	20240514	-45.78	4145	20240104	38.00	10550	-45.78	20240514	4145	38.00	20240104	10550	-45.78	20240514	4145	38.00	20240104	4.97	N	041020	500	248 억	397770	N	N	486	N	N
64	20241219	100447	55	40.00	KOSDAQ		N	N	N	Y	40	N	5740	-250	5	-4.17	2585858450	448258	43.95	5760	5870	5720	7780	4200	5990	5768.51	0.80	0	-60936	6143	6066	5963	5886	5783	6105	5925	249	1790	500	4190	10	1	49725498	2854	13.38	3.43	12	0.90	429.00	1673.00	10550	20240514	-45.59	4145	20240104	38.48	10550	-45.59	20240514	4145	38.48	20240104	10550	-45.59	20240514	4145	38.48	20240104	4.97	N	041020	500	248 억	397770	N	N	486	N	N
65	20241219	090455	55	40.00	KOSDAQ		N	N	N	Y	40	N	5800	-190	5	-3.17	802563440	139212	13.65	5760	5870	5730	7780	4200	5990	5764.49	0.80	0	4315	6143	6066	5963	5886	5783	6105	5925	249	1790	500	4190	10	1	49725498	2884	13.52	3.47	12	0.28	429.00	1673.00	10550	20240514	-45.02	4145	20240104	39.93	10550	-45.02	20240514	4145	39.93	20240104	10550	-45.02	20240514	4145	39.93	20240104	4.97	N	041020	500	248 억	397770	N	N	486	N	N
66	20241218	160453	55	40.00	KOSDAQ		N	N	N	Y	40	N	5990	20	2	0.34	5917296950	992663	58.79	5980	6040	5860	7760	4180	5970	5960.92	0.73	0	33678	6310	6140	6050	5880	5790	6095	5835	249	1790	500	4170	10	1	49725498	2979	13.96	3.58	12	2.00	429.00	1673.00	10550	20240514	-43.22	4145	20240104	44.51	10550	-43.22	20240514	4145	44.51	20240104	10550	-43.22	20240514	4145	44.51	20240104	4.93	N	041020	500	248 억	364092	N	N	486	N	N
67	20241218	150455	55	40.00	KOSDAQ		N	N	N	Y	40	N	5990	20	2	0.34	5465501040	917346	54.33	5980	6040	5860	7760	4180	5970	5957.92	0.73	0	48505	6310	6140	6050	5880	5790	6095	5835	249	1790	500	4170	10	1	49725498	2979	13.96	3.58	12	1.84	429.00	1673.00	10550	20240514	-43.22	4145	20240104	44.51	10550	-43.22	20240514	4145	44.51	20240104	10550	-43.22	20240514	4145	44.51	20240104	4.93	N	041020	500	248 억	364092	N	N	1083	N	N
68	20241218	140453	55	40.00	KOSDAQ		N	N	N	Y	40	N	5960	-10	5	-0.17	4779680630	802989	47.55	5980	6040	5860	7760	4180	5970	5952.31	0.73	0	44734	6310	6140	6050	5880	5790	6095	5835	249	1790	500	4170	10	1	49725498	2964	13.89	3.56	12	1.61	429.00	1673.00	10550	20240514	-43.51	4145	20240104	43.79	10550	-43.51	20240514	4145	43.79	20240104	10550	-43.51	20240514	4145	43.79	20240104	4.93	N	041020	500	248 억	364092	N	N	1083	N	N
69	20241218	130454	55	40.00	KOSDAQ		N	N	N	Y	40	N	5940	-30	5	-0.50	4204559510	706286	41.83	5980	6040	5860	7760	4180	5970	5953.00	0.73	0	34990	6310	6140	6050	5880	5790	6095	5835	249	1790	500	4170	10	1	49725498	2954	13.85	3.55	12	1.42	429.00	1673.00	10550	20240514	-43.70	4145	20240104	43.31	10550	-43.70	20240514	4145	43.31	20240104	10550	-43.70	20240514	4145	43.31	20240104	4.93	N	041020	500	248 억	364092	N	N	1083	N	N
70	20241218	120454	55	40.00	KOSDAQ		N	N	N	Y	40	N	5950	-20	5	-0.34	3761292620	631877	37.42	5980	6040	5860	7760	4180	5970	5952.51	0.73	0	41676	6310	6140	6050	5880	5790	6095	5835	249	1790	500	4170	10	1	49725498	2959	13.87	3.56	12	1.27	429.00	1673.00	10550	20240514	-43.60	4145	20240104	43.55	10550	-43.60	20240514	4145	43.55	20240104	10550	-43.60	20240514	4145	43.55	20240104	4.93	N	041020	500	248 억	364092	N	N	1083	N	N
71	20241218	110454	55	40.00	KOSDAQ		N	N	N	Y	40	N	5980	10	2	0.17	3378288080	567511	33.61	5980	6040	5860	7760	4180	5970	5952.74	0.73	0	35041	6310	6140	6050	5880	5790	6095	5835	249	1790	500	4170	10	1	49725498	2974	13.94	3.57	12	1.14	429.00	1673.00	10550	20240514	-43.32	4145	20240104	44.27	10550	-43.32	20240514	4145	44.27	20240104	10550	-43.32	20240514	4145	44.27	20240104	4.93	N	041020	500	248 억	364092	N	N	1083	N	N
72	20241218	100454	55	40.00	KOSDAQ		N	N	N	Y	40	N	6010	40	2	0.67	2318179830	390879	23.15	5980	6020	5860	7760	4180	5970	5930.45	0.73	0	51225	6310	6140	6050	5880	5790	6095	5835	249	1790	500	4170	10	1	49725498	2989	14.01	3.59	12	0.79	429.00	1673.00	10550	20240514	-43.03	4145	20240104	44.99	10550	-43.03	20240514	4145	44.99	20240104	10550	-43.03	20240514	4145	44.99	20240104	4.93	N	041020	500	248 억	364092	N	N	1083	N	N
73	20241218	090455	55	40.00	KOSDAQ		N	N	N	Y	40	N	5930	-40	5	-0.67	340180010	57443	3.40	5980	5990	5860	7760	4180	5970	5920.03	0.73	0	-3102	6310	6140	6050	5880	5790	6095	5835	249	1790	500	4170	10	1	49725498	2949	13.82	3.54	12	0.12	429.00	1673.00	10550	20240514	-43.79	4145	20240104	43.06	10550	-43.79	20240514	4145	43.06	20240104	10550	-43.79	20240514	4145	43.06	20240104	4.93	N	041020	500	248 억	364092	N	N	1083	N	N
74	20241217	160451	55	40.00	KOSDAQ		N	N	N	Y	40	N	5970	-130	5	-2.13	10056588880	1658643	91.73	6180	6220	5960	7930	4270	6100	6063.20	0.90	0	-81805	6380	6240	6140	6000	5900	6190	5950	249	1830	500	4270	10	1	49725498	2969	13.92	3.57	12	3.34	429.00	1673.00	10550	20240514	-43.41	4145	20240104	44.03	10550	-43.41	20240514	4145	44.03	20240104	10550	-43.41	20240514	4145	44.03	20240104	5.04	N	041020	500	248 억	445102	N	N	1083	N	N
75	20241217	150453	55	40.00	KOSDAQ		N	N	N	Y	40	N	6010	-90	5	-1.48	9452267420	1557720	86.15	6180	6220	5960	7930	4270	6100	6068.01	0.90	0	-93960	6380	6240	6140	6000	5900	6190	5950	249	1830	500	4270	10	1	49725498	2989	14.01	3.59	12	3.13	429.00	1673.00	10550	20240514	-43.03	4145	20240104	44.99	10550	-43.03	20240514	4145	44.99	20240104	10550	-43.03	20240514	4145	44.99	20240104	5.04	N	041020	500	248 억	445102	N	N	270	N	N
76	20241217	140455	55	40.00	KOSDAQ		N	N	N	Y	40	N	6010	-90	5	-1.48	8372170640	1377572	76.19	6180	6220	5960	7930	4270	6100	6077.48	0.90	0	-123924	6380	6240	6140	6000	5900	6190	5950	249	1830	500	4270	10	1	49725498	2989	14.01	3.59	12	2.77	429.00	1673.00	10550	20240514	-43.03	4145	20240104	44.99	10550	-43.03	20240514	4145	44.99	20240104	10550	-43.03	20240514	4145	44.99	20240104	5.04	N	041020	500	248 억	445102	N	N	270	N	N
77	20241217	130442	55	40.00	KOSDAQ		N	N	N	Y	40	N	6100	0	3	0.00	7320558110	1203470	66.56	6180	6220	5960	7930	4270	6100	6082.88	0.90	0	-117991	6380	6240	6140	6000	5900	6190	5950	249	1830	500	4270	10	1	49725498	3033	14.22	3.65	12	2.42	429.00	1673.00	10550	20240514	-42.18	4145	20240104	47.17	10550	-42.18	20240514	4145	47.17	20240104	10550	-42.18	20240514	4145	47.17	20240104	5.04	N	041020	500	248 억	445102	N	N	270	N	N
78	20241217	120450	55	40.00	KOSDAQ		N	N	N	Y	40	N	6000	-100	5	-1.64	5257761520	865441	47.86	6180	6220	5960	7930	4270	6100	6075.24	0.90	0	-44217	6380	6240	6140	6000	5900	6190	5950	249	1830	500	4270	10	1	49725498	2984	13.99	3.59	12	1.74	429.00	1673.00	10550	20240514	-43.13	4145	20240104	44.75	10550	-43.13	20240514	4145	44.75	20240104	10550	-43.13	20240514	4145	44.75	20240104	5.04	N	041020	500	248 억	445102	N	N	270	N	N
79	20241217	110452	55	40.00	KOSDAQ		N	N	N	Y	40	N	6030	-70	5	-1.15	4852728180	798211	44.15	6180	6220	5960	7930	4270	6100	6079.51	0.90	0	-30759	6380	6240	6140	6000	5900	6190	5950	249	1830	500	4270	10	1	49725498	2998	14.06	3.60	12	1.61	429.00	1673.00	10550	20240514	-42.84	4145	20240104	45.48	10550	-42.84	20240514	4145	45.48	20240104	10550	-42.84	20240514	4145	45.48	20240104	5.04	N	041020	500	248 억	445102	N	N	270	N	N
80	20241217	100445	55	40.00	KOSDAQ		N	N	N	Y	40	N	5970	-130	5	-2.13	4209696650	691342	38.24	6180	6220	5960	7930	4270	6100	6089.17	0.90	0	-31833	6380	6240	6140	6000	5900	6190	5950	249	1830	500	4270	10	1	49725498	2969	13.92	3.57	12	1.39	429.00	1673.00	10550	20240514	-43.41	4145	20240104	44.03	10550	-43.41	20240514	4145	44.03	20240104	10550	-43.41	20240514	4145	44.03	20240104	5.04	N	041020	500	248 억	445102	N	N	270	N	N
81	20241217	090452	55	40.00	KOSDAQ		N	N	N	Y	40	N	6130	30	2	0.49	755147060	123144	6.81	6180	6180	6090	7930	4270	6100	6132.23	0.90	0	-21692	6380	6240	6140	6000	5900	6190	5950	249	1830	500	4270	10	1	49725498	3048	14.29	3.66	12	0.25	429.00	1673.00	10550	20240514	-41.90	4145	20240104	47.89	10550	-41.90	20240514	4145	47.89	20240104	10550	-41.90	20240514	4145	47.89	20240104	5.04	N	041020	500	248 억	445102	N	N	270	N	N
82	20241216	160447	55	40.00	KOSDAQ		N	N	N	Y	40	N	6100	60	2	0.99	10580196980	1724852	59.13	6230	6280	6040	7850	4230	6040	6134.04	1.04	0	-75287	6326	6182	5896	5752	5466	6255	5825	249	1810	500	4220	10	1	49725498	3033	14.22	3.65	12	3.47	429.00	1673.00	10550	20240514	-42.18	4145	20240104	47.17	10550	-42.18	20240514	4145	47.17	20240104	10550	-42.18	20240514	4145	47.17	20240104	4.83	N	041020	500	248 억	518257	N	N	270	N	N
83	20241216	150452	55	40.00	KOSDAQ		N	N	N	Y	40	N	6070	30	2	0.50	10103941210	1646560	56.45	6230	6280	6040	7850	4230	6040	6136.40	1.04	0	-104753	6326	6182	5896	5752	5466	6255	5825	249	1810	500	4220	10	1	49725498	3018	14.15	3.63	12	3.31	429.00	1673.00	10550	20240514	-42.46	4145	20240104	46.44	10550	-42.46	20240514	4145	46.44	20240104	10550	-42.46	20240514	4145	46.44	20240104	4.83	N	041020	500	248 억	518257	N	N	175	N	N
84	20241216	140452	55	40.00	KOSDAQ		N	N	N	Y	40	N	6100	60	2	0.99	9459794230	1540619	52.82	6230	6280	6040	7850	4230	6040	6140.26	1.04	0	-113238	6326	6182	5896	5752	5466	6255	5825	249	1810	500	4220	10	1	49725498	3033	14.22	3.65	12	3.10	429.00	1673.00	10550	20240514	-42.18	4145	20240104	47.17	10550	-42.18	20240514	4145	47.17	20240104	10550	-42.18	20240514	4145	47.17	20240104	4.83	N	041020	500	248 억	518257	N	N	175	N	N
85	20241216	130452	55	40.00	KOSDAQ		N	N	N	Y	40	N	6100	60	2	0.99	8748050450	1423499	48.80	6230	6280	6040	7850	4230	6040	6145.46	1.04	0	-116013	6326	6182	5896	5752	5466	6255	5825	249	1810	500	4220	10	1	49725498	3033	14.22	3.65	12	2.86	429.00	1673.00	10550	20240514	-42.18	4145	20240104	47.17	10550	-42.18	20240514	4145	47.17	20240104	10550	-42.18	20240514	4145	47.17	20240104	4.83	N	041020	500	248 억	518257	N	N	175	N	N
86	20241216	120453	55	40.00	KOSDAQ		N	N	N	Y	40	N	6100	60	2	0.99	8083739700	1314396	45.06	6230	6280	6040	7850	4230	6040	6150.16	1.04	0	-128029	6326	6182	5896	5752	5466	6255	5825	249	1810	500	4220	10	1	49725498	3033	14.22	3.65	12	2.64	429.00	1673.00	10550	20240514	-42.18	4145	20240104	47.17	10550	-42.18	20240514	4145	47.17	20240104	10550	-42.18	20240514	4145	47.17	20240104	4.83	N	041020	500	248 억	518257	N	N	175	N	N
87	20241216	110452	55	40.00	KOSDAQ		N	N	N	Y	40	N	6170	130	2	2.15	7670085550	1246859	42.75	6230	6280	6040	7850	4230	6040	6151.53	1.04	0	-116373	6326	6182	5896	5752	5466	6255	5825	249	1810	500	4220	10	1	49725498	3068	14.38	3.69	12	2.51	429.00	1673.00	10550	20240514	-41.52	4145	20240104	48.85	10550	-41.52	20240514	4145	48.85	20240104	10550	-41.52	20240514	4145	48.85	20240104	4.83	N	041020	500	248 억	518257	N	N	175	N	N
88	20241216	100453	55	40.00	KOSDAQ		N	N	N	Y	40	N	6150	110	2	1.82	6380386280	1036253	35.53	6230	6280	6040	7850	4230	6040	6157.17	1.04	0	-140215	6326	6182	5896	5752	5466	6255	5825	249	1810	500	4220	10	1	49725498	3058	14.34	3.68	12	2.08	429.00	1673.00	10550	20240514	-41.71	4145	20240104	48.37	10550	-41.71	20240514	4145	48.37	20240104	10550	-41.71	20240514	4145	48.37	20240104	4.83	N	041020	500	248 억	518257	N	N	175	N	N
89	20241216	090453	55	40.00	KOSDAQ		N	N	N	Y	40	N	6080	40	2	0.66	2159134100	351863	12.06	6230	6230	6040	7850	4230	6040	6136.30	1.04	0	-141049	6326	6182	5896	5752	5466	6255	5825	249	1810	500	4220	10	1	49725498	3023	14.17	3.63	12	0.71	429.00	1673.00	10550	20240514	-42.37	4145	20240104	46.68	10550	-42.37	20240514	4145	46.68	20240104	10550	-42.37	20240514	4145	46.68	20240104	4.83	N	041020	500	248 억	518257	N	N	175	N	N
90	20241213	160446	55	40.00	KOSDAQ		N	N	N	Y	40	N	6040	340	2	5.96	16884620190	2858773	198.74	5670	6040	5610	7410	3990	5700	5905.65	0.76	0	171062	5953	5826	5673	5546	5393	5750	5470	249	1710	500	3990	10	1	49725498	3003	14.08	3.61	12	5.75	429.00	1673.00	10550	20240514	-42.75	4145	20240104	45.72	10550	-42.75	20240514	4145	45.72	20240104	10550	-42.75	20240514	4145	45.72	20240104	4.62	N	041020	500	248 억	378702	N	N	175	N	N
91	20241213	150450	55	40.00	KOSDAQ		N	N	N	Y	40	N	5990	290	2	5.09	15251800570	2587364	179.87	5670	6030	5610	7410	3990	5700	5894.73	0.76	0	160050	5953	5826	5673	5546	5393	5750	5470	249	1710	500	3990	10	1	49725498	2979	13.96	3.58	12	5.20	429.00	1673.00	10550	20240514	-43.22	4145	20240104	44.51	10550	-43.22	20240514	4145	44.51	20240104	10550	-43.22	20240514	4145	44.51	20240104	4.62	N	041020	500	248 억	378702	N	N	614	N	N
92	20241213	140452	55	40.00	KOSDAQ		N	N	N	Y	40	N	5960	260	2	4.56	13697091550	2327080	161.77	5670	6030	5610	7410	3990	5700	5885.96	0.76	0	123006	5953	5826	5673	5546	5393	5750	5470	249	1710	500	3990	10	1	49725498	2964	13.89	3.56	12	4.68	429.00	1673.00	10550	20240514	-43.51	4145	20240104	43.79	10550	-43.51	20240514	4145	43.79	20240104	10550	-43.51	20240514	4145	43.79	20240104	4.62	N	041020	500	248 억	378702	N	N	614	N	N
93	20241213	130452	55	40.00	KOSDAQ		N	N	N	Y	40	N	5910	210	2	3.68	10789596140	1840974	127.98	5670	6020	5610	7410	3990	5700	5860.81	0.76	0	-19425	5953	5826	5673	5546	5393	5750	5470	249	1710	500	3990	10	1	49725498	2939	13.78	3.53	12	3.70	429.00	1673.00	10550	20240514	-43.98	4145	20240104	42.58	10550	-43.98	20240514	4145	42.58	20240104	10550	-43.98	20240514	4145	42.58	20240104	4.62	N	041020	500	248 억	378702	N	N	614	N	N
94	20241213	120451	55	40.00	KOSDAQ		N	N	N	Y	40	N	5850	150	2	2.63	10082512860	1720504	119.61	5670	6020	5610	7410	3990	5700	5860.21	0.76	0	-36155	5953	5826	5673	5546	5393	5750	5470	249	1710	500	3990	10	1	49725498	2909	13.64	3.50	12	3.46	429.00	1673.00	10550	20240514	-44.55	4145	20240104	41.13	10550	-44.55	20240514	4145	41.13	20240104	10550	-44.55	20240514	4145	41.13	20240104	4.62	N	041020	500	248 억	378702	N	N	614	N	N
95	20241213	110450	55	40.00	KOSDAQ		N	N	N	Y	40	N	5910	210	2	3.68	9377502930	1600455	111.26	5670	6020	5610	7410	3990	5700	5859.27	0.76	0	-37900	5953	5826	5673	5546	5393	5750	5470	249	1710	500	3990	10	1	49725498	2939	13.78	3.53	12	3.22	429.00	1673.00	10550	20240514	-43.98	4145	20240104	42.58	10550	-43.98	20240514	4145	42.58	20240104	10550	-43.98	20240514	4145	42.58	20240104	4.62	N	041020	500	248 억	378702	N	N	614	N	N
96	20241213	100450	55	40.00	KOSDAQ		N	N	N	Y	40	N	5900	200	2	3.51	4902081620	846114	58.82	5670	5910	5610	7410	3990	5700	5793.64	0.76	0	-72671	5953	5826	5673	5546	5393	5750	5470	249	1710	500	3990	10	1	49725498	2934	13.75	3.53	12	1.70	429.00	1673.00	10550	20240514	-44.08	4145	20240104	42.34	10550	-44.08	20240514	4145	42.34	20240104	10550	-44.08	20240514	4145	42.34	20240104	4.62	N	041020	500	248 억	378702	N	N	614	N	N
97	20241213	090451	55	40.00	KOSDAQ		N	N	N	Y	40	N	5670	-30	5	-0.53	399179480	70729	4.92	5670	5680	5610	7410	3990	5700	5643.79	0.76	0	3127	5953	5826	5673	5546	5393	5750	5470	249	1710	500	3990	10	1	49725498	2819	13.22	3.39	12	0.14	429.00	1673.00	10550	20240514	-46.26	4145	20240104	36.79	10550	-46.26	20240514	4145	36.79	20240104	10550	-46.26	20240514	4145	36.79	20240104	4.62	N	041020	500	248 억	378702	N	N	614	N	N
98	20241212	160456	55	40.00	KOSDAQ		N	N	N	Y	40	N	5700	0	3	0.00	7961554630	1406471	57.28	5800	5800	5520	7410	3990	5700	5660.58	0.93	0	-83129	6006	5852	5706	5552	5406	5780	5480	249	1710	500	3990	10	1	49725498	2834	13.29	3.41	12	2.83	429.00	1673.00	10550	20240514	-45.97	4145	20240104	37.52	10550	-45.97	20240514	4145	37.52	20240104	10550	-45.97	20240514	4145	37.52	20240104	4.73	N	041020	500	248 억	461601	N	N	614	N	N
99	20241212	150449	55	40.00	KOSDAQ		N	N	N	Y	40	N	5680	-20	5	-0.35	7432208790	1313651	53.50	5800	5800	5520	7410	3990	5700	5657.67	0.93	0	-92305	6006	5852	5706	5552	5406	5780	5480	249	1710	500	3990	10	1	49725498	2824	13.24	3.40	12	2.64	429.00	1673.00	10550	20240514	-46.16	4145	20240104	37.03	10550	-46.16	20240514	4145	37.03	20240104	10550	-46.16	20240514	4145	37.03	20240104	4.73	N	041020	500	248 억	461601	N	N	139	N	N
100	20241212	140448	55	40.00	KOSDAQ		N	N	N	Y	40	N	5670	-30	5	-0.53	6805868870	1203232	49.00	5800	5800	5520	7410	3990	5700	5656.32	0.93	0	-101924	6006	5852	5706	5552	5406	5780	5480	249	1710	500	3990	10	1	49725498	2819	13.22	3.39	12	2.42	429.00	1673.00	10550	20240514	-46.26	4145	20240104	36.79	10550	-46.26	20240514	4145	36.79	20240104	10550	-46.26	20240514	4145	36.79	20240104	4.73	N	041020	500	248 억	461601	N	N	139	N	N
101	20241212	130447	55	40.00	KOSDAQ		N	N	N	Y	40	N	5580	-120	5	-2.11	5723081290	1011166	41.18	5800	5800	5520	7410	3990	5700	5659.88	0.93	0	-86084	6006	5852	5706	5552	5406	5780	5480	249	1710	500	3990	10	1	49725498	2775	13.01	3.34	12	2.03	429.00	1673.00	10550	20240514	-47.11	4145	20240104	34.62	10550	-47.11	20240514	4145	34.62	20240104	10550	-47.11	20240514	4145	34.62	20240104	4.73	N	041020	500	248 억	461601	N	N	139	N	N
102	20241212	120443	55	40.00	KOSDAQ		N	N	N	Y	40	N	5560	-140	5	-2.46	5148185120	907642	36.96	5800	5800	5540	7410	3990	5700	5672.04	0.93	0	-93707	6006	5852	5706	5552	5406	5780	5480	249	1710	500	3990	10	1	49725498	2765	12.96	3.32	12	1.83	429.00	1673.00	10550	20240514	-47.30	4145	20240104	34.14	10550	-47.30	20240514	4145	34.14	20240104	10550	-47.30	20240514	4145	34.14	20240104	4.73	N	041020	500	248 억	461601	N	N	139	N	N
103	20241212	110446	55	40.00	KOSDAQ		N	N	N	Y	40	N	5640	-60	5	-1.05	4070735870	714901	29.11	5800	5800	5600	7410	3990	5700	5694.13	0.93	0	-60839	6006	5852	5706	5552	5406	5780	5480	249	1710	500	3990	10	1	49725498	2805	13.15	3.37	12	1.44	429.00	1673.00	10550	20240514	-46.54	4145	20240104	36.07	10550	-46.54	20240514	4145	36.07	20240104	10550	-46.54	20240514	4145	36.07	20240104	4.73	N	041020	500	248 억	461601	N	N	139	N	N
104	20241212	100445	55	40.00	KOSDAQ		N	N	N	Y	40	N	5670	-30	5	-0.53	3352285490	587616	23.93	5800	5800	5600	7410	3990	5700	5704.89	0.93	0	-52103	6006	5852	5706	5552	5406	5780	5480	249	1710	500	3990	10	1	49725498	2819	13.22	3.39	12	1.18	429.00	1673.00	10550	20240514	-46.26	4145	20240104	36.79	10550	-46.26	20240514	4145	36.79	20240104	10550	-46.26	20240514	4145	36.79	20240104	4.73	N	041020	500	248 억	461601	N	N	139	N	N
105	20241212	090448	55	40.00	KOSDAQ		N	N	N	Y	40	N	5740	40	2	0.70	763408660	132778	5.41	5800	5800	5700	7410	3990	5700	5749.51	0.93	0	-42807	6006	5852	5706	5552	5406	5780	5480	249	1710	500	3990	10	1	49725498	2854	13.38	3.43	12	0.27	429.00	1673.00	10550	20240514	-45.59	4145	20240104	38.48	10550	-45.59	20240514	4145	38.48	20240104	10550	-45.59	20240514	4145	38.48	20240104	4.73	N	041020	500	248 억	461601	N	N	139	N	N
106	20241211	160444	55	40.00	KOSDAQ		N	N	N	Y	40	N	5700	40	2	0.71	13739232120	2403043	113.13	5730	5860	5560	7350	3970	5660	5717.53	1.17	0	-116421	5906	5782	5546	5422	5186	5845	5485	249	1690	500	3960	10	1	49725498	2834	13.29	3.41	12	4.83	429.00	1673.00	10550	20240514	-45.97	4145	20240104	37.52	10550	-45.97	20240514	4145	37.52	20240104	10550	-45.97	20240514	4145	37.52	20240104	4.96	N	041020	500	248 억	581087	N	N	139	N	N
107	20241211	150344	55	40.00	KOSDAQ		N	N	N	Y	40	N	5660	0	3	0.00	13154545960	2300227	108.29	5730	5860	5560	7350	3970	5660	5718.88	1.17	0	-132915	5906	5782	5546	5422	5186	5845	5485	249	1690	500	3960	10	1	49725498	2814	13.19	3.38	12	4.63	429.00	1673.00	10550	20240514	-46.35	4145	20240104	36.55	10550	-46.35	20240514	4145	36.55	20240104	10550	-46.35	20240514	4145	36.55	20240104	4.96	N	041020	500	248 억	581087	N	N	0	N	N
108	20241211	140448	55	40.00	KOSDAQ		N	N	N	Y	40	N	5660	0	3	0.00	12165810460	2125812	100.08	5730	5860	5560	7350	3970	5660	5722.99	1.17	0	-139003	5906	5782	5546	5422	5186	5845	5485	249	1690	500	3960	10	1	49725498	2814	13.19	3.38	12	4.28	429.00	1673.00	10550	20240514	-46.35	4145	20240104	36.55	10550	-46.35	20240514	4145	36.55	20240104	10550	-46.35	20240514	4145	36.55	20240104	4.96	N	041020	500	248 억	581087	N	N	0	N	N
109	20241211	130449	55	40.00	KOSDAQ		N	N	N	Y	40	N	5610	-50	5	-0.88	11270666450	1967232	92.62	5730	5860	5560	7350	3970	5660	5729.31	1.17	0	-91998	5906	5782	5546	5422	5186	5845	5485	249	1690	500	3960	10	1	49725498	2790	13.08	3.35	12	3.96	429.00	1673.00	10550	20240514	-46.82	4145	20240104	35.34	10550	-46.82	20240514	4145	35.34	20240104	10550	-46.82	20240514	4145	35.34	20240104	4.96	N	041020	500	248 억	581087	N	N	0	N	N
110	20241211	120450	55	40.00	KOSDAQ		N	N	N	Y	40	N	5610	-50	5	-0.88	10627722760	1852456	87.21	5730	5860	5590	7350	3970	5660	5737.22	1.17	0	-72498	5906	5782	5546	5422	5186	5845	5485	249	1690	500	3960	10	1	49725498	2790	13.08	3.35	12	3.73	429.00	1673.00	10550	20240514	-46.82	4145	20240104	35.34	10550	-46.82	20240514	4145	35.34	20240104	10550	-46.82	20240514	4145	35.34	20240104	4.96	N	041020	500	248 억	581087	N	N	0	N	N
111	20241211	110447	55	40.00	KOSDAQ		N	N	N	Y	40	N	5660	0	3	0.00	8598757000	1492250	70.25	5730	5860	5610	7350	3970	5660	5762.48	1.17	0	-100570	5906	5782	5546	5422	5186	5845	5485	249	1690	500	3960	10	1	49725498	2814	13.19	3.38	12	3.00	429.00	1673.00	10550	20240514	-46.35	4145	20240104	36.55	10550	-46.35	20240514	4145	36.55	20240104	10550	-46.35	20240514	4145	36.55	20240104	4.96	N	041020	500	248 억	581087	N	N	0	N	N
112	20241211	100448	55	40.00	KOSDAQ		N	N	N	Y	40	N	5810	150	2	2.65	6286442250	1087647	51.21	5730	5860	5610	7350	3970	5660	5780.19	1.17	0	-115773	5906	5782	5546	5422	5186	5845	5485	249	1690	500	3960	10	1	49725498	2889	13.54	3.47	12	2.19	429.00	1673.00	10550	20240514	-44.93	4145	20240104	40.17	10550	-44.93	20240514	4145	40.17	20240104	10550	-44.93	20240514	4145	40.17	20240104	4.96	N	041020	500	248 억	581087	N	N	0	N	N
113	20241211	090451	55	40.00	KOSDAQ		N	N	N	Y	40	N	5790	130	2	2.30	1369788130	239607	11.28	5730	5810	5610	7350	3970	5660	5717.53	1.17	0	-43299	5906	5782	5546	5422	5186	5845	5485	249	1690	500	3960	10	1	49725498	2879	13.50	3.46	12	0.48	429.00	1673.00	10550	20240514	-45.12	4145	20240104	39.69	10550	-45.12	20240514	4145	39.69	20240104	10550	-45.12	20240514	4145	39.69	20240104	4.96	N	041020	500	248 억	581087	N	N	0	N	N
114	20241210	160445	55	40.00	KOSDAQ		N	N	N	Y	40	N	5660	360	2	6.79	11396658120	2058434	55.39	5310	5670	5310	6890	3710	5300	5536.17	0.53	0	319875	6026	5662	5466	5102	4906	5565	5005	249	1590	500	3710	10	1	49725498	2814	13.19	3.38	12	4.14	429.00	1673.00	10550	20240514	-46.35	4145	20240104	36.55	10550	-46.35	20240514	4145	36.55	20240104	10550	-46.35	20240514	4145	36.55	20240104	5.01	N	041020	500	248 억	261255	N	N	0	N	N
115	20241210	150446	55	40.00	KOSDAQ		N	N	N	Y	40	N	5600	300	2	5.66	10391448600	1880081	50.59	5310	5630	5310	6890	3710	5300	5527.14	0.53	0	294217	6026	5662	5466	5102	4906	5565	5005	249	1590	500	3710	10	1	49725498	2785	13.05	3.35	12	3.78	429.00	1673.00	10550	20240514	-46.92	4145	20240104	35.10	10550	-46.92	20240514	4145	35.10	20240104	10550	-46.92	20240514	4145	35.10	20240104	5.01	N	041020	500	248 억	261255	N	N	0	N	N
116	20241210	140446	55	40.00	KOSDAQ		N	N	N	Y	40	N	5620	320	2	6.04	9185127850	1664126	44.78	5310	5620	5310	6890	3710	5300	5519.51	0.53	0	251479	6026	5662	5466	5102	4906	5565	5005	249	1590	500	3710	10	1	49725498	2795	13.10	3.36	12	3.35	429.00	1673.00	10550	20240514	-46.73	4145	20240104	35.59	10550	-46.73	20240514	4145	35.59	20240104	10550	-46.73	20240514	4145	35.59	20240104	5.01	N	041020	500	248 억	261255	N	N	0	N	N
117	20241210	130445	55	40.00	KOSDAQ		N	N	N	Y	40	N	5520	220	2	4.15	7376311880	1339803	36.05	5310	5590	5310	6890	3710	5300	5505.54	0.53	0	228798	6026	5662	5466	5102	4906	5565	5005	249	1590	500	3710	10	1	49725498	2745	12.87	3.30	12	2.69	429.00	1673.00	10550	20240514	-47.68	4145	20240104	33.17	10550	-47.68	20240514	4145	33.17	20240104	10550	-47.68	20240514	4145	33.17	20240104	5.01	N	041020	500	248 억	261255	N	N	0	N	N
118	20241210	120445	55	40.00	KOSDAQ		N	N	N	Y	40	N	5510	210	2	3.96	6199843680	1123543	30.23	5310	5590	5310	6890	3710	5300	5518.14	0.53	0	199845	6026	5662	5466	5102	4906	5565	5005	249	1590	500	3710	10	1	49725498	2740	12.84	3.29	12	2.26	429.00	1673.00	10550	20240514	-47.77	4145	20240104	32.93	10550	-47.77	20240514	4145	32.93	20240104	10550	-47.77	20240514	4145	32.93	20240104	5.01	N	041020	500	248 억	261255	N	N	0	N	N
119	20241210	110444	55	40.00	KOSDAQ		N	N	N	Y	40	N	5560	260	2	4.91	5001789100	906638	24.40	5310	5590	5310	6890	3710	5300	5516.88	0.53	0	162545	6026	5662	5466	5102	4906	5565	5005	249	1590	500	3710	10	1	49725498	2765	12.96	3.32	12	1.82	429.00	1673.00	10550	20240514	-47.30	4145	20240104	34.14	10550	-47.30	20240514	4145	34.14	20240104	10550	-47.30	20240514	4145	34.14	20240104	5.01	N	041020	500	248 억	261255	N	N	0	N	N
120	20241210	100445	55	40.00	KOSDAQ		N	N	N	Y	40	N	5560	260	2	4.91	4063090730	737495	19.84	5310	5590	5310	6890	3710	5300	5509.35	0.53	0	165291	6026	5662	5466	5102	4906	5565	5005	249	1590	500	3710	10	1	49725498	2765	12.96	3.32	12	1.48	429.00	1673.00	10550	20240514	-47.30	4145	20240104	34.14	10550	-47.30	20240514	4145	34.14	20240104	10550	-47.30	20240514	4145	34.14	20240104	5.01	N	041020	500	248 억	261255	N	N	0	N	N
121	20241210	090448	55	40.00	KOSDAQ		N	N	N	Y	40	N	5510	210	2	3.96	1223259740	223923	6.03	5310	5550	5310	6890	3710	5300	5462.94	0.53	0	107527	6026	5662	5466	5102	4906	5565	5005	249	1590	500	3710	10	1	49725498	2740	12.84	3.29	12	0.45	429.00	1673.00	10550	20240514	-47.77	4145	20240104	32.93	10550	-47.77	20240514	4145	32.93	20240104	10550	-47.77	20240514	4145	32.93	20240104	5.01	N	041020	500	248 억	261255	N	N	0	N	N
122	20241209	160443	55	40.00	KOSDAQ		N	N	N	Y	40	N	5300	-370	5	-6.53	19995180650	3634918	109.52	5450	5830	5270	7370	3970	5670	5501.12	0.58	0	-21991	6536	6102	5796	5362	5056	5950	5210	249	1700	500	3960	10	1	49725498	2635	12.35	3.17	12	7.31	429.00	1673.00	10550	20240514	-49.76	4145	20240104	27.86	10550	-49.76	20240514	4145	27.86	20240104	10550	-49.76	20240514	4145	27.86	20240104	4.93	N	041020	500	248 억	289305	N	N	2525	N	N
123	20241209	150446	55	40.00	KOSDAQ		N	N	N	Y	40	N	5330	-340	5	-6.00	19048324650	3456972	104.16	5450	5830	5270	7370	3970	5670	5510.10	0.58	0	-94600	6536	6102	5796	5362	5056	5950	5210	249	1700	500	3960	10	1	49725498	2650	12.42	3.19	12	6.95	429.00	1673.00	10550	20240514	-49.48	4145	20240104	28.59	10550	-49.48	20240514	4145	28.59	20240104	10550	-49.48	20240514	4145	28.59	20240104	4.93	N	041020	500	248 억	289305	N	N	2525	N	N
124	20241209	140445	55	40.00	KOSDAQ		N	N	N	Y	40	N	5500	-170	5	-3.00	17077138530	3090580	93.12	5450	5830	5270	7370	3970	5670	5525.52	0.58	0	-168388	6536	6102	5796	5362	5056	5950	5210	249	1700	500	3960	10	1	49725498	2735	12.82	3.29	12	6.22	429.00	1673.00	10550	20240514	-47.87	4145	20240104	32.69	10550	-47.87	20240514	4145	32.69	20240104	10550	-47.87	20240514	4145	32.69	20240104	4.93	N	041020	500	248 억	289305	N	N	2525	N	N
125	20241209	130446	55	40.00	KOSDAQ		N	N	N	Y	40	N	5610	-60	5	-1.06	15258449260	2761460	83.20	5450	5830	5270	7370	3970	5670	5525.47	0.58	0	-142017	6536	6102	5796	5362	5056	5950	5210	249	1700	500	3960	10	1	49725498	2790	13.08	3.35	12	5.55	429.00	1673.00	10550	20240514	-46.82	4145	20240104	35.34	10550	-46.82	20240514	4145	35.34	20240104	10550	-46.82	20240514	4145	35.34	20240104	4.93	N	041020	500	248 억	289305	N	N	2525	N	N
126	20241209	120444	55	40.00	KOSDAQ		N	N	N	Y	40	N	5540	-130	5	-2.29	9174486990	1685166	50.77	5450	5590	5270	7370	3970	5670	5444.20	0.58	0	12564	6536	6102	5796	5362	5056	5950	5210	249	1700	500	3960	10	1	49725498	2755	12.91	3.31	12	3.39	429.00	1673.00	10550	20240514	-47.49	4145	20240104	33.66	10550	-47.49	20240514	4145	33.66	20240104	10550	-47.49	20240514	4145	33.66	20240104	4.93	N	041020	500	248 억	289305	N	N	2525	N	N
127	20241209	110445	55	40.00	KOSDAQ		N	N	N	Y	40	N	5520	-150	5	-2.65	5830759420	1078292	32.49	5450	5580	5270	7370	3970	5670	5407.28	0.58	0	20344	6536	6102	5796	5362	5056	5950	5210	249	1700	500	3960	10	1	49725498	2745	12.87	3.30	12	2.17	429.00	1673.00	10550	20240514	-47.68	4145	20240104	33.17	10550	-47.68	20240514	4145	33.17	20240104	10550	-47.68	20240514	4145	33.17	20240104	4.93	N	041020	500	248 억	289305	N	N	2525	N	N
128	20241209	100444	55	40.00	KOSDAQ		N	N	N	Y	40	N	5390	-280	5	-4.94	4350868600	806446	24.30	5450	5580	5270	7370	3970	5670	5394.94	0.58	0	14667	6536	6102	5796	5362	5056	5950	5210	249	1700	500	3960	10	1	49725498	2680	12.56	3.22	12	1.62	429.00	1673.00	10550	20240514	-48.91	4145	20240104	30.04	10550	-48.91	20240514	4145	30.04	20240104	10550	-48.91	20240514	4145	30.04	20240104	4.93	N	041020	500	248 억	289305	N	N	2525	N	N
129	20241209	090442	55	40.00	KOSDAQ		N	N	N	Y	40	N	5480	-190	5	-3.35	661055080	120268	3.62	5450	5580	5440	7370	3970	5670	5495.79	0.58	0	42083	6536	6102	5796	5362	5056	5950	5210	249	1700	500	3960	10	1	49725498	2725	12.77	3.28	12	0.24	429.00	1673.00	10550	20240514	-48.06	4145	20240104	32.21	10550	-48.06	20240514	4145	32.21	20240104	10550	-48.06	20240514	4145	32.21	20240104	4.93	N	041020	500	248 억	289305	N	N	2525	N	N
130	20241206	160441	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5670	-450	5	-7.35	19047967220	3267611	142.14	6100	6230	5490	7950	4290	6120	5829.29	0.70	0	-57307	6393	6256	6103	5966	5813	6325	6035	249	1830	500	4280	10	1	49725498	2819	13.22	3.39	12	6.57	429.00	1673.00	10550	20240514	-46.26	4145	20240104	36.79	10550	-46.26	20240514	4145	36.79	20240104	10550	-46.26	20240514	4145	36.79	20240104	5.20	N	041020	500	248 억	347108	N	N	2508	N	N
131	20241206	150442	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5750	-370	5	-6.05	18136957890	3107367	135.17	6100	6230	5490	7950	4290	6120	5836.50	0.70	0	-103640	6393	6256	6103	5966	5813	6325	6035	249	1830	500	4280	10	1	49725498	2859	13.40	3.44	12	6.25	429.00	1673.00	10550	20240514	-45.50	4145	20240104	38.72	10550	-45.50	20240514	4145	38.72	20240104	10550	-45.50	20240514	4145	38.72	20240104	5.20	N	041020	500	248 억	347108	N	N	0	N	N
132	20241206	140441	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5660	-460	5	-7.52	16700577230	2857151	124.28	6100	6230	5490	7950	4290	6120	5844.91	0.70	0	-101426	6393	6256	6103	5966	5813	6325	6035	249	1830	500	4280	10	1	49725498	2814	13.19	3.38	12	5.75	429.00	1673.00	10550	20240514	-46.35	4145	20240104	36.55	10550	-46.35	20240514	4145	36.55	20240104	10550	-46.35	20240514	4145	36.55	20240104	5.20	N	041020	500	248 억	347108	N	N	0	N	N
133	20241206	130442	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5610	-510	5	-8.33	16079488960	2747522	119.51	6100	6230	5490	7950	4290	6120	5852.08	0.70	0	-90989	6393	6256	6103	5966	5813	6325	6035	249	1830	500	4280	10	1	49725498	2790	13.08	3.35	12	5.53	429.00	1673.00	10550	20240514	-46.82	4145	20240104	35.34	10550	-46.82	20240514	4145	35.34	20240104	10550	-46.82	20240514	4145	35.34	20240104	5.20	N	041020	500	248 억	347108	N	N	0	N	N
134	20241206	120439	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5690	-430	5	-7.03	15202827660	2592732	112.78	6100	6230	5490	7950	4290	6120	5863.35	0.70	0	-86249	6393	6256	6103	5966	5813	6325	6035	249	1830	500	4280	10	1	49725498	2829	13.26	3.40	12	5.21	429.00	1673.00	10550	20240514	-46.07	4145	20240104	37.27	10550	-46.07	20240514	4145	37.27	20240104	10550	-46.07	20240514	4145	37.27	20240104	5.20	N	041020	500	248 억	347108	N	N	0	N	N
135	20241206	110442	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5620	-500	5	-8.17	13701429250	2329116	101.31	6100	6230	5490	7950	4290	6120	5882.38	0.70	0	-66225	6393	6256	6103	5966	5813	6325	6035	249	1830	500	4280	10	1	49725498	2795	13.10	3.36	12	4.68	429.00	1673.00	10550	20240514	-46.73	4145	20240104	35.59	10550	-46.73	20240514	4145	35.59	20240104	10550	-46.73	20240514	4145	35.59	20240104	5.20	N	041020	500	248 억	347108	N	N	0	N	N
136	20241206	100438	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5770	-350	5	-5.72	8918693180	1478370	64.31	6100	6230	5720	7950	4290	6120	6032.62	0.70	0	-168069	6393	6256	6103	5966	5813	6325	6035	249	1830	500	4280	10	1	49725498	2869	13.45	3.45	12	2.97	429.00	1673.00	10550	20240514	-45.31	4145	20240104	39.20	10550	-45.31	20240514	4145	39.20	20240104	10550	-45.31	20240514	4145	39.20	20240104	5.20	N	041020	500	248 억	347108	N	N	0	N	N
137	20241206	090441	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6130	10	2	0.16	1277410280	208052	9.05	6100	6200	6100	7950	4290	6120	6140.14	0.70	0	-29105	6393	6256	6103	5966	5813	6325	6035	249	1830	500	4280	10	1	49725498	3048	14.29	3.66	12	0.42	429.00	1673.00	10550	20240514	-41.90	4145	20240104	47.89	10550	-41.90	20240514	4145	47.89	20240104	10550	-41.90	20240514	4145	47.89	20240104	5.20	N	041020	500	248 억	347108	N	N	0	N	N
138	20241205	160433	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6120	170	2	2.86	13699885380	2249217	81.08	6110	6240	5950	7730	4170	5950	6090.87	0.81	0	-55316	6543	6246	6063	5766	5583	6155	5675	249	1780	500	4160	10	1	49725498	3043	14.27	3.66	12	4.52	429.00	1673.00	10550	20240514	-41.99	4145	20240104	47.65	10550	-41.99	20240514	4145	47.65	20240104	10550	-41.99	20240514	4145	47.65	20240104	5.01	N	041020	500	248 억	402814	N	N	106	N	N
139	20241205	150436	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6070	120	2	2.02	12701763710	2085568	75.18	6110	6240	5950	7730	4170	5950	6090.31	0.81	0	-32293	6543	6246	6063	5766	5583	6155	5675	249	1780	500	4160	10	1	49725498	3018	14.15	3.63	12	4.19	429.00	1673.00	10550	20240514	-42.46	4145	20240104	46.44	10550	-42.46	20240514	4145	46.44	20240104	10550	-42.46	20240514	4145	46.44	20240104	5.01	N	041020	500	248 억	402814	N	N	106	N	N
140	20241205	140434	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6140	190	2	3.19	10846382760	1779272	64.14	6110	6240	5950	7730	4170	5950	6095.97	0.81	0	-115025	6543	6246	6063	5766	5583	6155	5675	249	1780	500	4160	10	1	49725498	3053	14.31	3.67	12	3.58	429.00	1673.00	10550	20240514	-41.80	4145	20240104	48.13	10550	-41.80	20240514	4145	48.13	20240104	10550	-41.80	20240514	4145	48.13	20240104	5.01	N	041020	500	248 억	402814	N	N	106	N	N
141	20241205	130434	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6060	110	2	1.85	10128816930	1661690	59.90	6110	6240	5950	7730	4170	5950	6095.49	0.81	0	-136369	6543	6246	6063	5766	5583	6155	5675	249	1780	500	4160	10	1	49725498	3013	14.13	3.62	12	3.34	429.00	1673.00	10550	20240514	-42.56	4145	20240104	46.20	10550	-42.56	20240514	4145	46.20	20240104	10550	-42.56	20240514	4145	46.20	20240104	5.01	N	041020	500	248 억	402814	N	N	106	N	N
142	20241205	120435	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6070	120	2	2.02	7473765590	1230060	44.34	6110	6210	5950	7730	4170	5950	6075.94	0.81	0	-120677	6543	6246	6063	5766	5583	6155	5675	249	1780	500	4160	10	1	49725498	3018	14.15	3.63	12	2.47	429.00	1673.00	10550	20240514	-42.46	4145	20240104	46.44	10550	-42.46	20240514	4145	46.44	20240104	10550	-42.46	20240514	4145	46.44	20240104	5.01	N	041020	500	248 억	402814	N	N	106	N	N
143	20241205	110433	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6020	70	2	1.18	6953656940	1144107	41.24	6110	6210	5950	7730	4170	5950	6077.80	0.81	0	-149931	6543	6246	6063	5766	5583	6155	5675	249	1780	500	4160	10	1	49725498	2993	14.03	3.60	12	2.30	429.00	1673.00	10550	20240514	-42.94	4145	20240104	45.24	10550	-42.94	20240514	4145	45.24	20240104	10550	-42.94	20240514	4145	45.24	20240104	5.01	N	041020	500	248 억	402814	N	N	106	N	N
144	20241205	100432	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5980	30	2	0.50	5651320910	928890	33.48	6110	6210	5950	7730	4170	5950	6083.95	0.81	0	-129007	6543	6246	6063	5766	5583	6155	5675	249	1780	500	4160	10	1	49725498	2974	13.94	3.57	12	1.87	429.00	1673.00	10550	20240514	-43.32	4145	20240104	44.27	10550	-43.32	20240514	4145	44.27	20240104	10550	-43.32	20240514	4145	44.27	20240104	5.01	N	041020	500	248 억	402814	N	N	106	N	N
145	20241205	090435	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6130	180	2	3.03	1638549290	268264	9.67	6110	6160	6060	7730	4170	5950	6107.97	0.81	0	-68671	6543	6246	6063	5766	5583	6155	5675	249	1780	500	4160	10	1	49725498	3048	14.29	3.66	12	0.54	429.00	1673.00	10550	20240514	-41.90	4145	20240104	47.89	10550	-41.90	20240514	4145	47.89	20240104	10550	-41.90	20240514	4145	47.89	20240104	5.01	N	041020	500	248 억	402814	N	N	106	N	N
146	20241204	160427	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5950	-490	5	-7.61	16485795360	2722830	79.39	6230	6360	5880	8370	4510	6440	6055.10	0.55	0	127004	6846	6642	6456	6252	6066	6550	6160	249	1930	500	4500	10	1	49725498	2959	13.87	3.56	12	5.48	429.00	1673.00	10550	20240514	-43.60	4145	20240104	43.55	10550	-43.60	20240514	4145	43.55	20240104	10550	-43.60	20240514	4145	43.55	20240104	5.56	N	041020	500	248 억	274985	N	N	106	N	N
147	20241204	150428	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5970	-470	5	-7.30	15160098180	2500655	72.91	6230	6360	5880	8370	4510	6440	6062.36	0.55	0	40107	6846	6642	6456	6252	6066	6550	6160	249	1930	500	4500	10	1	49725498	2969	13.92	3.57	12	5.03	429.00	1673.00	10550	20240514	-43.41	4145	20240104	44.03	10550	-43.41	20240514	4145	44.03	20240104	10550	-43.41	20240514	4145	44.03	20240104	5.56	N	041020	500	248 억	274985	N	N	772	N	N
148	20241204	140427	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5930	-510	5	-7.92	13489104060	2220663	64.75	6230	6360	5880	8370	4510	6440	6074.26	0.55	0	69760	6846	6642	6456	6252	6066	6550	6160	249	1930	500	4500	10	1	49725498	2949	13.82	3.54	12	4.47	429.00	1673.00	10550	20240514	-43.79	4145	20240104	43.06	10550	-43.79	20240514	4145	43.06	20240104	10550	-43.79	20240514	4145	43.06	20240104	5.56	N	041020	500	248 억	274985	N	N	772	N	N
149	20241204	130424	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6020	-420	5	-6.52	12462522790	2048636	59.73	6230	6360	5880	8370	4510	6440	6083.23	0.55	0	66051	6846	6642	6456	6252	6066	6550	6160	249	1930	500	4500	10	1	49725498	2993	14.03	3.60	12	4.12	429.00	1673.00	10550	20240514	-42.94	4145	20240104	45.24	10550	-42.94	20240514	4145	45.24	20240104	10550	-42.94	20240514	4145	45.24	20240104	5.56	N	041020	500	248 억	274985	N	N	772	N	N
150	20241204	120422	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5930	-510	5	-7.92	11486744440	1885194	54.96	6230	6360	5880	8370	4510	6440	6093.03	0.55	0	91763	6846	6642	6456	6252	6066	6550	6160	249	1930	500	4500	10	1	49725498	2949	13.82	3.54	12	3.79	429.00	1673.00	10550	20240514	-43.79	4145	20240104	43.06	10550	-43.79	20240514	4145	43.06	20240104	10550	-43.79	20240514	4145	43.06	20240104	5.56	N	041020	500	248 억	274985	N	N	772	N	N
151	20241204	110420	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5990	-450	5	-6.99	8989289600	1464294	42.69	6230	6360	5960	8370	4510	6440	6138.87	0.55	0	76169	6846	6642	6456	6252	6066	6550	6160	249	1930	500	4500	10	1	49725498	2979	13.96	3.58	12	2.94	429.00	1673.00	10550	20240514	-43.22	4145	20240104	44.51	10550	-43.22	20240514	4145	44.51	20240104	10550	-43.22	20240514	4145	44.51	20240104	5.56	N	041020	500	248 억	274985	N	N	772	N	N
152	20241204	100420	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6130	-310	5	-4.81	6765073880	1096659	31.97	6230	6360	5960	8370	4510	6440	6168.66	0.55	0	17050	6846	6642	6456	6252	6066	6550	6160	249	1930	500	4500	10	1	49725498	3048	14.29	3.66	12	2.21	429.00	1673.00	10550	20240514	-41.90	4145	20240104	47.89	10550	-41.90	20240514	4145	47.89	20240104	10550	-41.90	20240514	4145	47.89	20240104	5.56	N	041020	500	248 억	274985	N	N	772	N	N
153	20241204	090425	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6290	-150	5	-2.33	1349829900	215483	6.28	6230	6360	6200	8370	4510	6440	6263.73	0.55	0	27036	6846	6642	6456	6252	6066	6550	6160	249	1930	500	4500	10	1	49725498	3128	14.66	3.76	12	0.43	429.00	1673.00	10550	20240514	-40.38	4145	20240104	51.75	10550	-40.38	20240514	4145	51.75	20240104	10550	-40.38	20240514	4145	51.75	20240104	5.56	N	041020	500	248 억	274985	N	N	772	N	N
154	20241203	160448	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6440	-70	5	-1.08	21632056620	3335364	90.26	6500	6660	6270	8460	4560	6510	6485.68	0.31	0	121909	6896	6702	6576	6382	6256	6640	6320	249	1950	500	4550	10	1	49725498	3202	15.01	3.85	12	6.71	429.00	1673.00	10550	20240514	-38.96	4145	20240104	55.37	10550	-38.96	20240514	4145	55.37	20240104	10550	-38.96	20240514	4145	55.37	20240104	5.21	N	041020	500	248 억	152711	N	N	772	N	N
155	20241203	150458	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6490	-20	5	-0.31	20898762500	3221463	87.18	6500	6660	6270	8460	4560	6510	6487.33	0.31	0	105536	6896	6702	6576	6382	6256	6640	6320	249	1950	500	4550	10	1	49725498	3227	15.13	3.88	12	6.48	429.00	1673.00	10550	20240514	-38.48	4145	20240104	56.57	10550	-38.48	20240514	4145	56.57	20240104	10550	-38.48	20240514	4145	56.57	20240104	5.21	N	041020	500	248 억	152711	N	N	1946	N	N
156	20241203	140450	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6450	-60	5	-0.92	18786345530	2891985	78.26	6500	6660	6270	8460	4560	6510	6495.99	0.31	0	51487	6896	6702	6576	6382	6256	6640	6320	249	1950	500	4550	10	1	49725498	3207	15.03	3.86	12	5.82	429.00	1673.00	10550	20240514	-38.86	4145	20240104	55.61	10550	-38.86	20240514	4145	55.61	20240104	10550	-38.86	20240514	4145	55.61	20240104	5.21	N	041020	500	248 억	152711	N	N	1946	N	N
157	20241203	130446	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6480	-30	5	-0.46	17601195030	2708732	73.30	6500	6660	6270	8460	4560	6510	6497.93	0.31	0	25881	6896	6702	6576	6382	6256	6640	6320	249	1950	500	4550	10	1	49725498	3222	15.10	3.87	12	5.45	429.00	1673.00	10550	20240514	-38.58	4145	20240104	56.33	10550	-38.58	20240514	4145	56.33	20240104	10550	-38.58	20240514	4145	56.33	20240104	5.21	N	041020	500	248 억	152711	N	N	1946	N	N
158	20241203	120505	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6630	120	2	1.84	15310345170	2357990	63.81	6500	6660	6270	8460	4560	6510	6492.94	0.31	0	43970	6896	6702	6576	6382	6256	6640	6320	249	1950	500	4550	10	1	49725498	3297	15.45	3.96	12	4.74	429.00	1673.00	10550	20240514	-37.16	4145	20240104	59.95	10550	-37.16	20240514	4145	59.95	20240104	10550	-37.16	20240514	4145	59.95	20240104	5.21	N	041020	500	248 억	152711	N	N	1946	N	N
159	20241203	110447	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6380	-130	5	-2.00	8619071790	1336309	36.16	6500	6630	6270	8460	4560	6510	6449.77	0.31	0	115895	6896	6702	6576	6382	6256	6640	6320	249	1950	500	4550	10	1	49725498	3172	14.87	3.81	12	2.69	429.00	1673.00	10550	20240514	-39.53	4145	20240104	53.92	10550	-39.53	20240514	4145	53.92	20240104	10550	-39.53	20240514	4145	53.92	20240104	5.21	N	041020	500	248 억	152711	N	N	1946	N	N
160	20241203	100438	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6480	-30	5	-0.46	4418856800	677201	18.33	6500	6630	6470	8460	4560	6510	6525.25	0.31	0	1775	6896	6702	6576	6382	6256	6640	6320	249	1950	500	4550	10	1	49725498	3222	15.10	3.87	12	1.36	429.00	1673.00	10550	20240514	-38.58	4145	20240104	56.33	10550	-38.58	20240514	4145	56.33	20240104	10550	-38.58	20240514	4145	56.33	20240104	5.21	N	041020	500	248 억	152711	N	N	1946	N	N
161	20241203	090438	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6550	40	2	0.61	781197110	119467	3.23	6500	6580	6500	8460	4560	6510	6539.77	0.31	0	35993	6896	6702	6576	6382	6256	6640	6320	249	1950	500	4550	10	1	49725498	3257	15.27	3.92	12	0.24	429.00	1673.00	10550	20240514	-37.91	4145	20240104	58.02	10550	-37.91	20240514	4145	58.02	20240104	10550	-37.91	20240514	4145	58.02	20240104	5.21	N	041020	500	248 억	152711	N	N	1946	N	N
162	20241202	160425	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6510	-20	5	-0.31	23916882530	3626141	35.05	6530	6770	6450	8480	4580	6530	6595.85	0.36	0	-28594	7216	6872	6616	6272	6016	6830	6230	249	1950	500	4570	10	1	49725498	3237	15.17	3.89	12	7.29	429.00	1673.00	10550	20240514	-38.29	4145	20240104	57.06	10550	-38.29	20240514	4145	57.06	20240104	10550	-38.29	20240514	4145	57.06	20240104	5.37	N	041020	500	248 억	179332	N	N	1946	N	N
163	20241202	150454	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6500	-30	5	-0.46	22640566340	3429660	33.15	6530	6770	6450	8480	4580	6530	6601.49	0.36	0	-62330	7216	6872	6616	6272	6016	6830	6230	249	1950	500	4570	10	1	49725498	3232	15.15	3.89	12	6.90	429.00	1673.00	10550	20240514	-38.39	4145	20240104	56.82	10550	-38.39	20240514	4145	56.82	20240104	10550	-38.39	20240514	4145	56.82	20240104	5.37	N	041020	500	248 억	179332	N	N	244	N	N
164	20241202	140435	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6600	70	2	1.07	20189887080	3054239	29.52	6530	6770	6470	8480	4580	6530	6610.56	0.36	0	-54606	7216	6872	6616	6272	6016	6830	6230	249	1950	500	4570	10	1	49725498	3282	15.38	3.95	12	6.14	429.00	1673.00	10550	20240514	-37.44	4145	20240104	59.23	10550	-37.44	20240514	4145	59.23	20240104	10550	-37.44	20240514	4145	59.23	20240104	5.37	N	041020	500	248 억	179332	N	N	244	N	N
165	20241202	130438	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6550	20	2	0.31	18927057310	2862563	27.67	6530	6770	6470	8480	4580	6530	6612.05	0.36	0	-62099	7216	6872	6616	6272	6016	6830	6230	249	1950	500	4570	10	1	49725498	3257	15.27	3.92	12	5.76	429.00	1673.00	10550	20240514	-37.91	4145	20240104	58.02	10550	-37.91	20240514	4145	58.02	20240104	10550	-37.91	20240514	4145	58.02	20240104	5.37	N	041020	500	248 억	179332	N	N	244	N	N
166	20241202	120452	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6580	50	2	0.77	17563407010	2655040	25.67	6530	6770	6470	8480	4580	6530	6615.26	0.36	0	-55655	7216	6872	6616	6272	6016	6830	6230	249	1950	500	4570	10	1	49725498	3272	15.34	3.93	12	5.34	429.00	1673.00	10550	20240514	-37.63	4145	20240104	58.75	10550	-37.63	20240514	4145	58.75	20240104	10550	-37.63	20240514	4145	58.75	20240104	5.37	N	041020	500	248 억	179332	N	N	244	N	N
167	20241202	110427	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6560	30	2	0.46	10836555430	1644626	15.90	6530	6700	6470	8480	4580	6530	6589.22	0.36	0	-43400	7216	6872	6616	6272	6016	6830	6230	249	1950	500	4570	10	1	49725498	3262	15.29	3.92	12	3.31	429.00	1673.00	10550	20240514	-37.82	4145	20240104	58.26	10550	-37.82	20240514	4145	58.26	20240104	10550	-37.82	20240514	4145	58.26	20240104	5.37	N	041020	500	248 억	179332	N	N	244	N	N
168	20241202	100425	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6640	110	2	1.68	7089064360	1080063	10.44	6530	6650	6470	8480	4580	6530	6563.70	0.36	0	-33934	7216	6872	6616	6272	6016	6830	6230	249	1950	500	4570	10	1	49725498	3302	15.48	3.97	12	2.17	429.00	1673.00	10550	20240514	-37.06	4145	20240104	60.19	10550	-37.06	20240514	4145	60.19	20240104	10550	-37.06	20240514	4145	60.19	20240104	5.37	N	041020	500	248 억	179332	N	N	244	N	N
169	20241202	090426	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6570	40	2	0.61	1490190040	227516	2.20	6530	6600	6500	8480	4580	6530	6550.21	0.36	0	-1365	7216	6872	6616	6272	6016	6830	6230	249	1950	500	4570	10	1	49725498	3267	15.31	3.93	12	0.46	429.00	1673.00	10550	20240514	-37.73	4145	20240104	58.50	10550	-37.73	20240514	4145	58.50	20240104	10550	-37.73	20240514	4145	58.50	20240104	5.37	N	041020	500	248 억	179332	N	N	244	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History