KissMeData/042420/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17750	-10	5	-0.06	106670270	6062	50.38	17210	17800	17210	23050	12440	17760	17593.45	2.82	910	895	18320	18040	17650	17370	16980	17845	17175	47	5290	500	12430	10	1	8856866	1572	21.62	0.41	12	0.07	821.00	43215.00	29200	20240111	-39.21	14000	20240806	26.79	29200	-39.21	20240111	14000	26.79	20240806	29200	-39.21	20240111	14000	26.79	20240806	0.89	N	042420	500	46 억	249816	N	N	2	N	N
3	20241231	150516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17750	-10	5	-0.06	106670270	6062	50.38	17210	17800	17210	23050	12440	17760	17593.45	2.82	910	895	18320	18040	17650	17370	16980	17845	17175	47	5290	500	12430	10	1	8856866	1572	21.62	0.41	12	0.07	821.00	43215.00	29200	20240111	-39.21	14000	20240806	26.79	29200	-39.21	20240111	14000	26.79	20240806	29200	-39.21	20240111	14000	26.79	20240806	0.89	N	042420	500	46 억	249816	N	N	2	N	N
4	20241231	140514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17750	-10	5	-0.06	106670270	6062	50.38	17210	17800	17210	23050	12440	17760	17593.45	2.82	910	895	18320	18040	17650	17370	16980	17845	17175	47	5290	500	12430	10	1	8856866	1572	21.62	0.41	12	0.07	821.00	43215.00	29200	20240111	-39.21	14000	20240806	26.79	29200	-39.21	20240111	14000	26.79	20240806	29200	-39.21	20240111	14000	26.79	20240806	0.89	N	042420	500	46 억	249816	N	N	2	N	N
5	20241231	130515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17750	-10	5	-0.06	106670270	6062	50.38	17210	17800	17210	23050	12440	17760	17593.45	2.82	910	895	18320	18040	17650	17370	16980	17845	17175	47	5290	500	12430	10	1	8856866	1572	21.62	0.41	12	0.07	821.00	43215.00	29200	20240111	-39.21	14000	20240806	26.79	29200	-39.21	20240111	14000	26.79	20240806	29200	-39.21	20240111	14000	26.79	20240806	0.89	N	042420	500	46 억	249816	N	N	2	N	N
6	20241231	120515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17750	-10	5	-0.06	106670270	6062	50.38	17210	17800	17210	23050	12440	17760	17593.45	2.82	910	895	18320	18040	17650	17370	16980	17845	17175	47	5290	500	12430	10	1	8856866	1572	21.62	0.41	12	0.07	821.00	43215.00	29200	20240111	-39.21	14000	20240806	26.79	29200	-39.21	20240111	14000	26.79	20240806	29200	-39.21	20240111	14000	26.79	20240806	0.89	N	042420	500	46 억	249816	N	N	2	N	N
7	20241231	110514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17750	-10	5	-0.06	106670270	6062	50.38	17210	17800	17210	23050	12440	17760	17593.45	2.82	910	895	18320	18040	17650	17370	16980	17845	17175	47	5290	500	12430	10	1	8856866	1572	21.62	0.41	12	0.07	821.00	43215.00	29200	20240111	-39.21	14000	20240806	26.79	29200	-39.21	20240111	14000	26.79	20240806	29200	-39.21	20240111	14000	26.79	20240806	0.89	N	042420	500	46 억	249816	N	N	2	N	N
8	20241231	100507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17750	-10	5	-0.06	106670270	6062	50.38	17210	17800	17210	23050	12440	17760	17593.45	2.82	910	895	18320	18040	17650	17370	16980	17845	17175	47	5290	500	12430	10	1	8856866	1572	21.62	0.41	12	0.07	821.00	43215.00	29200	20240111	-39.21	14000	20240806	26.79	29200	-39.21	20240111	14000	26.79	20240806	29200	-39.21	20240111	14000	26.79	20240806	0.89	N	042420	500	46 억	249816	N	N	2	N	N
9	20241231	090516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17750	-10	5	-0.06	106670270	6062	50.38	17210	17800	17210	23050	12440	17760	17593.45	2.82	910	895	18320	18040	17650	17370	16980	17845	17175	47	5290	500	12430	10	1	8856866	1572	21.62	0.41	12	0.07	821.00	43215.00	29200	20240111	-39.21	14000	20240806	26.79	29200	-39.21	20240111	14000	26.79	20240806	29200	-39.21	20240111	14000	26.79	20240806	0.89	N	042420	500	46 억	249816	N	N	2	N	N
10	20241230	160512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17750	-10	5	-0.06	105942770	6021	50.04	17210	17800	17210	23050	12440	17760	17593.45	2.81	0	895	18320	18040	17650	17370	16980	17845	17175	47	5290	500	12430	10	1	8856866	1572	21.62	0.41	12	0.07	821.00	43215.00	29200	20240111	-39.21	14000	20240806	26.79	29200	-39.21	20240111	14000	26.79	20240806	29200	-39.21	20240111	14000	26.79	20240806	0.89	N	042420	500	46 억	248906	N	N	2	N	N
11	20241230	150515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17730	-30	5	-0.17	94514470	5377	44.69	17210	17800	17210	23050	12440	17760	17577.21	2.81	0	1073	18320	18040	17650	17370	16980	17845	17175	47	5290	500	12430	10	1	8856866	1570	21.60	0.41	12	0.06	821.00	43215.00	29200	20240111	-39.28	14000	20240806	26.64	29200	-39.28	20240111	14000	26.64	20240806	29200	-39.28	20240111	14000	26.64	20240806	0.89	N	042420	500	46 억	248906	N	N	2	N	N
12	20241230	140514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17690	-70	5	-0.39	81888580	4661	38.74	17210	17800	17210	23050	12440	17760	17568.48	2.81	0	962	18320	18040	17650	17370	16980	17845	17175	47	5290	500	12430	10	1	8856866	1567	21.55	0.41	12	0.05	821.00	43215.00	29200	20240111	-39.42	14000	20240806	26.36	29200	-39.42	20240111	14000	26.36	20240806	29200	-39.42	20240111	14000	26.36	20240806	0.89	N	042420	500	46 억	248906	N	N	2	N	N
13	20241230	130514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17690	-70	5	-0.39	67711370	3860	32.08	17210	17800	17210	23050	12440	17760	17541.24	2.81	0	1029	18320	18040	17650	17370	16980	17845	17175	47	5290	500	12430	10	1	8856866	1567	21.55	0.41	12	0.04	821.00	43215.00	29200	20240111	-39.42	14000	20240806	26.36	29200	-39.42	20240111	14000	26.36	20240806	29200	-39.42	20240111	14000	26.36	20240806	0.89	N	042420	500	46 억	248906	N	N	2	N	N
14	20241230	120512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17600	-160	5	-0.90	59965160	3421	28.43	17210	17800	17210	23050	12440	17760	17527.87	2.81	0	1084	18320	18040	17650	17370	16980	17845	17175	47	5290	500	12430	10	1	8856866	1559	21.44	0.41	12	0.04	821.00	43215.00	29200	20240111	-39.73	14000	20240806	25.71	29200	-39.73	20240111	14000	25.71	20240806	29200	-39.73	20240111	14000	25.71	20240806	0.89	N	042420	500	46 억	248906	N	N	2	N	N
15	20241230	110514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17700	-60	5	-0.34	46459670	2654	22.06	17210	17800	17210	23050	12440	17760	17504.57	2.81	0	1053	18320	18040	17650	17370	16980	17845	17175	47	5290	500	12430	10	1	8856866	1568	21.56	0.41	12	0.03	821.00	43215.00	29200	20240111	-39.38	14000	20240806	26.43	29200	-39.38	20240111	14000	26.43	20240806	29200	-39.38	20240111	14000	26.43	20240806	0.89	N	042420	500	46 억	248906	N	N	2	N	N
16	20241230	100514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17720	-40	5	-0.23	40008200	2290	19.03	17210	17800	17210	23050	12440	17760	17469.56	2.81	0	1085	18320	18040	17650	17370	16980	17845	17175	47	5290	500	12430	10	1	8856866	1569	21.58	0.41	12	0.03	821.00	43215.00	29200	20240111	-39.32	14000	20240806	26.57	29200	-39.32	20240111	14000	26.57	20240806	29200	-39.32	20240111	14000	26.57	20240806	0.89	N	042420	500	46 억	248906	N	N	2	N	N
17	20241230	090515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17790	30	2	0.17	19003630	1096	9.11	17210	17800	17210	23050	12440	17760	17335.20	2.81	0	151	18320	18040	17650	17370	16980	17845	17175	47	5290	500	12430	10	1	8856866	1576	21.67	0.41	12	0.01	821.00	43215.00	29200	20240111	-39.08	14000	20240806	27.07	29200	-39.08	20240111	14000	27.07	20240806	29200	-39.08	20240111	14000	27.07	20240806	0.89	N	042420	500	46 억	248906	N	N	2	N	N
18	20241227	160511	57	100.00	KOSDAQ		N	N	N	N	N	17760	70	2	0.40	208021400	11817	124.65	17860	17930	17260	22950	12390	17690	17603.54	2.79	0	2012	18623	18156	17923	17456	17223	18040	17340	47	5260	500	12380	10	1	8856866	1573	21.63	0.41	12	0.13	821.00	43215.00	29200	20240111	-39.18	14000	20240806	26.86	29200	-39.18	20240111	14000	26.86	20240806	29200	-39.18	20240111	14000	26.86	20240806	0.89	N	042420	500	46 억	246879	N	N	2	N	N
19	20241227	150511	57	100.00	KOSDAQ		N	N	N	N	N	17770	80	2	0.45	199755590	11350	119.73	17860	17930	17260	22950	12390	17690	17599.61	2.79	0	2031	18623	18156	17923	17456	17223	18040	17340	47	5260	500	12380	10	1	8856866	1574	21.64	0.41	12	0.13	821.00	43215.00	29200	20240111	-39.14	14000	20240806	26.93	29200	-39.14	20240111	14000	26.93	20240806	29200	-39.14	20240111	14000	26.93	20240806	0.89	N	042420	500	46 억	246879	N	N	12	N	N
20	20241227	140514	57	100.00	KOSDAQ		N	N	N	N	N	17480	-210	5	-1.19	177517010	10088	106.41	17860	17930	17260	22950	12390	17690	17596.85	2.79	0	1162	18623	18156	17923	17456	17223	18040	17340	47	5260	500	12380	10	1	8856866	1548	21.29	0.40	12	0.11	821.00	43215.00	29200	20240111	-40.14	14000	20240806	24.86	29200	-40.14	20240111	14000	24.86	20240806	29200	-40.14	20240111	14000	24.86	20240806	0.89	N	042420	500	46 억	246879	N	N	12	N	N
21	20241227	130513	57	100.00	KOSDAQ		N	N	N	N	N	17450	-240	5	-1.36	168912770	9593	101.19	17860	17930	17260	22950	12390	17690	17607.92	2.79	0	1026	18623	18156	17923	17456	17223	18040	17340	47	5260	500	12380	10	1	8856866	1546	21.25	0.40	12	0.11	821.00	43215.00	29200	20240111	-40.24	14000	20240806	24.64	29200	-40.24	20240111	14000	24.64	20240806	29200	-40.24	20240111	14000	24.64	20240806	0.89	N	042420	500	46 억	246879	N	N	12	N	N
22	20241227	120512	57	100.00	KOSDAQ		N	N	N	N	N	17420	-270	5	-1.53	149787270	8492	89.58	17860	17930	17410	22950	12390	17690	17638.63	2.79	0	829	18623	18156	17923	17456	17223	18040	17340	47	5260	500	12380	10	1	8856866	1543	21.22	0.40	12	0.10	821.00	43215.00	29200	20240111	-40.34	14000	20240806	24.43	29200	-40.34	20240111	14000	24.43	20240806	29200	-40.34	20240111	14000	24.43	20240806	0.89	N	042420	500	46 억	246879	N	N	12	N	N
23	20241227	110511	57	100.00	KOSDAQ		N	N	N	N	N	17540	-150	5	-0.85	105511020	5964	62.91	17860	17930	17540	22950	12390	17690	17691.32	2.79	0	689	18623	18156	17923	17456	17223	18040	17340	47	5260	500	12380	10	1	8856866	1553	21.36	0.41	12	0.07	821.00	43215.00	29200	20240111	-39.93	14000	20240806	25.29	29200	-39.93	20240111	14000	25.29	20240806	29200	-39.93	20240111	14000	25.29	20240806	0.89	N	042420	500	46 억	246879	N	N	12	N	N
24	20241227	100511	57	100.00	KOSDAQ		N	N	N	N	N	17680	-10	5	-0.06	21116690	1190	12.55	17860	17930	17660	22950	12390	17690	17745.12	2.79	0	-241	18623	18156	17923	17456	17223	18040	17340	47	5260	500	12380	10	1	8856866	1566	21.53	0.41	12	0.01	821.00	43215.00	29200	20240111	-39.45	14000	20240806	26.29	29200	-39.45	20240111	14000	26.29	20240806	29200	-39.45	20240111	14000	26.29	20240806	0.89	N	042420	500	46 억	246879	N	N	12	N	N
25	20241227	090513	57	100.00	KOSDAQ		N	N	N	N	N	17690	0	3	0.00	641150	36	0.38	17860	17870	17690	22950	12390	17690	17809.72	2.79	0	-3	18623	18156	17923	17456	17223	18040	17340	47	5260	500	12380	10	1	8856866	1567	21.55	0.41	12	0.00	821.00	43215.00	29200	20240111	-39.42	14000	20240806	26.36	29200	-39.42	20240111	14000	26.36	20240806	29200	-39.42	20240111	14000	26.36	20240806	0.89	N	042420	500	46 억	246879	N	N	12	N	N
26	20241226	160511	57	100.00	KOSDAQ		N	N	N	N	N	17690	-530	5	-2.91	168193120	9363	103.46	18390	18390	17690	23650	12760	18220	17968.80	2.82	0	-2913	19200	18710	18110	17620	17020	18410	17320	47	5430	500	12750	10	1	8856866	1567	21.55	0.41	12	0.11	821.00	43215.00	29200	20240111	-39.42	14000	20240806	26.36	29200	-39.42	20240111	14000	26.36	20240806	29200	-39.42	20240111	14000	26.36	20240806	0.90	N	042420	500	46 억	249543	N	N	12	N	N
27	20241226	150508	57	100.00	KOSDAQ		N	N	N	N	N	17820	-400	5	-2.20	147131940	8173	90.31	18390	18390	17770	23650	12760	18220	18002.20	2.82	0	-2923	19200	18710	18110	17620	17020	18410	17320	47	5430	500	12750	10	1	8856866	1578	21.71	0.41	12	0.09	821.00	43215.00	29200	20240111	-38.97	14000	20240806	27.29	29200	-38.97	20240111	14000	27.29	20240806	29200	-38.97	20240111	14000	27.29	20240806	0.90	N	042420	500	46 억	249543	N	N	1	N	N
28	20241226	140508	57	100.00	KOSDAQ		N	N	N	N	N	17840	-380	5	-2.09	114148210	6321	69.85	18390	18390	17820	23650	12760	18220	18058.57	2.82	0	-3054	19200	18710	18110	17620	17020	18410	17320	47	5430	500	12750	10	1	8856866	1580	21.73	0.41	12	0.07	821.00	43215.00	29200	20240111	-38.90	14000	20240806	27.43	29200	-38.90	20240111	14000	27.43	20240806	29200	-38.90	20240111	14000	27.43	20240806	0.90	N	042420	500	46 억	249543	N	N	1	N	N
29	20241226	130509	57	100.00	KOSDAQ		N	N	N	N	N	18000	-220	5	-1.21	94233850	5211	57.58	18390	18390	17980	23650	12760	18220	18083.64	2.82	0	-2259	19200	18710	18110	17620	17020	18410	17320	47	5430	500	12750	10	1	8856866	1594	21.92	0.42	12	0.06	821.00	43215.00	29200	20240111	-38.36	14000	20240806	28.57	29200	-38.36	20240111	14000	28.57	20240806	29200	-38.36	20240111	14000	28.57	20240806	0.90	N	042420	500	46 억	249543	N	N	1	N	N
30	20241226	120506	57	100.00	KOSDAQ		N	N	N	N	N	18090	-130	5	-0.71	60409540	3335	36.85	18390	18390	18030	23650	12760	18220	18113.81	2.82	0	-820	19200	18710	18110	17620	17020	18410	17320	47	5430	500	12750	10	1	8856866	1602	22.03	0.42	12	0.04	821.00	43215.00	29200	20240111	-38.05	14000	20240806	29.21	29200	-38.05	20240111	14000	29.21	20240806	29200	-38.05	20240111	14000	29.21	20240806	0.90	N	042420	500	46 억	249543	N	N	1	N	N
31	20241226	110508	57	100.00	KOSDAQ		N	N	N	N	N	18170	-50	5	-0.27	48483070	2677	29.58	18390	18390	18030	23650	12760	18220	18110.97	2.82	0	-605	19200	18710	18110	17620	17020	18410	17320	47	5430	500	12750	10	1	8856866	1609	22.13	0.42	12	0.03	821.00	43215.00	29200	20240111	-37.77	14000	20240806	29.79	29200	-37.77	20240111	14000	29.79	20240806	29200	-37.77	20240111	14000	29.79	20240806	0.90	N	042420	500	46 억	249543	N	N	1	N	N
32	20241226	100509	57	100.00	KOSDAQ		N	N	N	N	N	18060	-160	5	-0.88	37286510	2057	22.73	18390	18390	18060	23650	12760	18220	18126.65	2.82	0	-224	19200	18710	18110	17620	17020	18410	17320	47	5430	500	12750	10	1	8856866	1600	22.00	0.42	12	0.02	821.00	43215.00	29200	20240111	-38.15	14000	20240806	29.00	29200	-38.15	20240111	14000	29.00	20240806	29200	-38.15	20240111	14000	29.00	20240806	0.90	N	042420	500	46 억	249543	N	N	1	N	N
33	20241226	090508	57	100.00	KOSDAQ		N	N	N	N	N	18110	-110	5	-0.60	5216210	287	3.17	18390	18390	18110	23650	12760	18220	18174.95	2.82	0	46	19200	18710	18110	17620	17020	18410	17320	47	5430	500	12750	10	1	8856866	1604	22.06	0.42	12	0.00	821.00	43215.00	29200	20240111	-37.98	14000	20240806	29.36	29200	-37.98	20240111	14000	29.36	20240806	29200	-37.98	20240111	14000	29.36	20240806	0.90	N	042420	500	46 억	249543	N	N	1	N	N
34	20241224	160508	57	100.00	KOSDAQ		N	N	N	N	N	18220	-140	5	-0.76	164389480	9000	59.76	18360	18600	17510	23850	12860	18360	18265.52	2.82	0	-776	18926	18642	18076	17792	17226	18785	17935	47	5490	500	12850	10	1	8856866	1614	22.19	0.42	12	0.10	821.00	43215.00	29200	20240111	-37.60	14000	20240806	30.14	29200	-37.60	20240111	14000	30.14	20240806	29200	-37.60	20240111	14000	30.14	20240806	0.95	N	042420	500	46 억	250167	N	N	1	N	N
35	20241224	150507	57	100.00	KOSDAQ		N	N	N	N	N	18280	-80	5	-0.44	154960830	8483	56.33	18360	18600	17510	23850	12860	18360	18267.22	2.82	0	-632	18926	18642	18076	17792	17226	18785	17935	47	5490	500	12850	10	1	8856866	1619	22.27	0.42	12	0.10	821.00	43215.00	29200	20240111	-37.40	14000	20240806	30.57	29200	-37.40	20240111	14000	30.57	20240806	29200	-37.40	20240111	14000	30.57	20240806	0.95	N	042420	500	46 억	250167	N	N	17	N	N
36	20241224	140506	57	100.00	KOSDAQ		N	N	N	N	N	18330	-30	5	-0.16	118270420	6475	42.99	18360	18600	17510	23850	12860	18360	18265.70	2.82	0	-452	18926	18642	18076	17792	17226	18785	17935	47	5490	500	12850	10	1	8856866	1623	22.33	0.42	12	0.07	821.00	43215.00	29200	20240111	-37.23	14000	20240806	30.93	29200	-37.23	20240111	14000	30.93	20240806	29200	-37.23	20240111	14000	30.93	20240806	0.95	N	042420	500	46 억	250167	N	N	17	N	N
37	20241224	130507	57	100.00	KOSDAQ		N	N	N	N	N	18380	20	2	0.11	108248270	5930	39.38	18360	18600	17510	23850	12860	18360	18254.35	2.82	0	-421	18926	18642	18076	17792	17226	18785	17935	47	5490	500	12850	10	1	8856866	1628	22.39	0.43	12	0.07	821.00	43215.00	29200	20240111	-37.05	14000	20240806	31.29	29200	-37.05	20240111	14000	31.29	20240806	29200	-37.05	20240111	14000	31.29	20240806	0.95	N	042420	500	46 억	250167	N	N	17	N	N
38	20241224	120506	57	100.00	KOSDAQ		N	N	N	N	N	18490	130	2	0.71	100179280	5491	36.46	18360	18600	17510	23850	12860	18360	18244.27	2.82	0	-338	18926	18642	18076	17792	17226	18785	17935	47	5490	500	12850	10	1	8856866	1638	22.52	0.43	12	0.06	821.00	43215.00	29200	20240111	-36.68	14000	20240806	32.07	29200	-36.68	20240111	14000	32.07	20240806	29200	-36.68	20240111	14000	32.07	20240806	0.95	N	042420	500	46 억	250167	N	N	17	N	N
39	20241224	110507	57	100.00	KOSDAQ		N	N	N	N	N	18320	-40	5	-0.22	97526530	5347	35.50	18360	18600	17510	23850	12860	18360	18239.49	2.82	0	-288	18926	18642	18076	17792	17226	18785	17935	47	5490	500	12850	10	1	8856866	1623	22.31	0.42	12	0.06	821.00	43215.00	29200	20240111	-37.26	14000	20240806	30.86	29200	-37.26	20240111	14000	30.86	20240806	29200	-37.26	20240111	14000	30.86	20240806	0.95	N	042420	500	46 억	250167	N	N	17	N	N
40	20241224	100508	57	100.00	KOSDAQ		N	N	N	N	N	18160	-200	5	-1.09	62666230	3448	22.90	18360	18410	17510	23850	12860	18360	18174.66	2.82	0	97	18926	18642	18076	17792	17226	18785	17935	47	5490	500	12850	10	1	8856866	1608	22.12	0.42	12	0.04	821.00	43215.00	29200	20240111	-37.81	14000	20240806	29.71	29200	-37.81	20240111	14000	29.71	20240806	29200	-37.81	20240111	14000	29.71	20240806	0.95	N	042420	500	46 억	250167	N	N	17	N	N
41	20241224	090509	57	100.00	KOSDAQ		N	N	N	N	N	18030	-330	5	-1.80	17018070	945	6.27	18360	18360	17510	23850	12860	18360	18008.54	2.82	0	-8	18926	18642	18076	17792	17226	18785	17935	47	5490	500	12850	10	1	8856866	1597	21.96	0.42	12	0.01	821.00	43215.00	29200	20240111	-38.25	14000	20240806	28.79	29200	-38.25	20240111	14000	28.79	20240806	29200	-38.25	20240111	14000	28.79	20240806	0.95	N	042420	500	46 억	250167	N	N	17	N	N
42	20241223	160503	57	100.00	KOSDAQ		N	N	N	N	N	18360	260	2	1.44	270107050	15027	30.36	17820	18360	17510	23500	12670	18100	17973.99	2.86	0	-2663	20120	19110	18510	17500	16900	18810	17200	47	5400	500	12670	10	1	8856866	1626	22.36	0.42	12	0.17	821.00	43215.00	29200	20240111	-37.12	14000	20240806	31.14	29200	-37.12	20240111	14000	31.14	20240806	29200	-37.12	20240111	14000	31.14	20240806	0.95	N	042420	500	46 억	252868	N	N	17	N	N
43	20241223	150506	57	100.00	KOSDAQ		N	N	N	N	N	18290	190	2	1.05	254720580	14188	28.67	17820	18330	17510	23500	12670	18100	17953.24	2.86	0	-2659	20120	19110	18510	17500	16900	18810	17200	47	5400	500	12670	10	1	8856866	1620	22.28	0.42	12	0.16	821.00	43215.00	29200	20240111	-37.36	14000	20240806	30.64	29200	-37.36	20240111	14000	30.64	20240806	29200	-37.36	20240111	14000	30.64	20240806	0.95	N	042420	500	46 억	252868	N	N	82	N	N
44	20241223	140502	57	100.00	KOSDAQ		N	N	N	N	N	18160	60	2	0.33	213735660	11946	24.14	17820	18280	17510	23500	12670	18100	17891.82	2.86	0	-2942	20120	19110	18510	17500	16900	18810	17200	47	5400	500	12670	10	1	8856866	1608	22.12	0.42	12	0.13	821.00	43215.00	29200	20240111	-37.81	14000	20240806	29.71	29200	-37.81	20240111	14000	29.71	20240806	29200	-37.81	20240111	14000	29.71	20240806	0.95	N	042420	500	46 억	252868	N	N	82	N	N
45	20241223	130504	57	100.00	KOSDAQ		N	N	N	N	N	18080	-20	5	-0.11	189633230	10620	21.46	17820	18130	17510	23500	12670	18100	17856.24	2.86	0	-3771	20120	19110	18510	17500	16900	18810	17200	47	5400	500	12670	10	1	8856866	1601	22.02	0.42	12	0.12	821.00	43215.00	29200	20240111	-38.08	14000	20240806	29.14	29200	-38.08	20240111	14000	29.14	20240806	29200	-38.08	20240111	14000	29.14	20240806	0.95	N	042420	500	46 억	252868	N	N	82	N	N
46	20241223	120505	57	100.00	KOSDAQ		N	N	N	N	N	18070	-30	5	-0.17	186470090	10445	21.11	17820	18130	17510	23500	12670	18100	17852.57	2.86	0	-3831	20120	19110	18510	17500	16900	18810	17200	47	5400	500	12670	10	1	8856866	1600	22.01	0.42	12	0.12	821.00	43215.00	29200	20240111	-38.12	14000	20240806	29.07	29200	-38.12	20240111	14000	29.07	20240806	29200	-38.12	20240111	14000	29.07	20240806	0.95	N	042420	500	46 억	252868	N	N	82	N	N
47	20241223	110503	57	100.00	KOSDAQ		N	N	N	N	N	18040	-60	5	-0.33	174667150	9792	19.79	17820	18120	17510	23500	12670	18100	17837.74	2.86	0	-3734	20120	19110	18510	17500	16900	18810	17200	47	5400	500	12670	10	1	8856866	1598	21.97	0.42	12	0.11	821.00	43215.00	29200	20240111	-38.22	14000	20240806	28.86	29200	-38.22	20240111	14000	28.86	20240806	29200	-38.22	20240111	14000	28.86	20240806	0.95	N	042420	500	46 억	252868	N	N	82	N	N
48	20241223	100500	57	100.00	KOSDAQ		N	N	N	N	N	17960	-140	5	-0.77	144987000	8146	16.46	17820	18100	17510	23500	12670	18100	17798.55	2.86	0	-3145	20120	19110	18510	17500	16900	18810	17200	47	5400	500	12670	10	1	8856866	1591	21.88	0.42	12	0.09	821.00	43215.00	29200	20240111	-38.49	14000	20240806	28.29	29200	-38.49	20240111	14000	28.29	20240806	29200	-38.49	20240111	14000	28.29	20240806	0.95	N	042420	500	46 억	252868	N	N	82	N	N
49	20241223	090503	57	100.00	KOSDAQ		N	N	N	N	N	17990	-110	5	-0.61	30911700	1729	3.49	17820	18100	17800	23500	12670	18100	17878.37	2.86	0	497	20120	19110	18510	17500	16900	18810	17200	47	5400	500	12670	10	1	8856866	1593	21.91	0.42	12	0.02	821.00	43215.00	29200	20240111	-38.39	14000	20240806	28.50	29200	-38.39	20240111	14000	28.50	20240806	29200	-38.39	20240111	14000	28.50	20240806	0.95	N	042420	500	46 억	252868	N	N	82	N	N
50	20241220	160501	57	100.00	KOSDAQ		N	N	N	N	N	18100	-1450	5	-7.42	905506820	49003	118.16	19310	19520	17910	25400	13690	19550	18479.14	2.96	0	-8903	21176	20362	19836	19022	18496	20100	18760	47	5850	500	13680	10	1	8856866	1603	22.05	0.42	12	0.55	821.00	43215.00	29200	20240111	-38.01	14000	20240806	29.29	29200	-38.01	20240111	14000	29.29	20240806	29200	-38.01	20240111	14000	29.29	20240806	0.98	N	042420	500	46 억	261768	N	N	82	N	N
51	20241220	150503	57	100.00	KOSDAQ		N	N	N	N	N	18100	-1450	5	-7.42	739712700	39799	95.96	19310	19520	18020	25400	13690	19550	18586.21	2.96	0	-6578	21176	20362	19836	19022	18496	20100	18760	47	5850	500	13680	10	1	8856866	1603	22.05	0.42	12	0.45	821.00	43215.00	29200	20240111	-38.01	14000	20240806	29.29	29200	-38.01	20240111	14000	29.29	20240806	29200	-38.01	20240111	14000	29.29	20240806	0.98	N	042420	500	46 억	261768	N	N	171	N	N
52	20241220	140502	57	100.00	KOSDAQ		N	N	N	N	N	18220	-1330	5	-6.80	610717340	32695	78.83	19310	19520	18180	25400	13690	19550	18679.23	2.96	0	-2887	21176	20362	19836	19022	18496	20100	18760	47	5850	500	13680	10	1	8856866	1614	22.19	0.42	12	0.37	821.00	43215.00	29200	20240111	-37.60	14000	20240806	30.14	29200	-37.60	20240111	14000	30.14	20240806	29200	-37.60	20240111	14000	30.14	20240806	0.98	N	042420	500	46 억	261768	N	N	171	N	N
53	20241220	130501	57	100.00	KOSDAQ		N	N	N	N	N	18220	-1330	5	-6.80	523315280	27895	67.26	19310	19520	18180	25400	13690	19550	18760.18	2.96	0	-2795	21176	20362	19836	19022	18496	20100	18760	47	5850	500	13680	10	1	8856866	1614	22.19	0.42	12	0.31	821.00	43215.00	29200	20240111	-37.60	14000	20240806	30.14	29200	-37.60	20240111	14000	30.14	20240806	29200	-37.60	20240111	14000	30.14	20240806	0.98	N	042420	500	46 억	261768	N	N	171	N	N
54	20241220	120500	57	100.00	KOSDAQ		N	N	N	N	N	18590	-960	5	-4.91	374772390	19804	47.75	19310	19520	18570	25400	13690	19550	18924.08	2.96	0	-3399	21176	20362	19836	19022	18496	20100	18760	47	5850	500	13680	10	1	8856866	1646	22.64	0.43	12	0.22	821.00	43215.00	29200	20240111	-36.34	14000	20240806	32.79	29200	-36.34	20240111	14000	32.79	20240806	29200	-36.34	20240111	14000	32.79	20240806	0.98	N	042420	500	46 억	261768	N	N	171	N	N
55	20241220	110501	57	100.00	KOSDAQ		N	N	N	N	N	18730	-820	5	-4.19	317680320	16745	40.38	19310	19520	18710	25400	13690	19550	18971.65	2.96	0	-2415	21176	20362	19836	19022	18496	20100	18760	47	5850	500	13680	10	1	8856866	1659	22.81	0.43	12	0.19	821.00	43215.00	29200	20240111	-35.86	14000	20240806	33.79	29200	-35.86	20240111	14000	33.79	20240806	29200	-35.86	20240111	14000	33.79	20240806	0.98	N	042420	500	46 억	261768	N	N	171	N	N
56	20241220	100501	57	100.00	KOSDAQ		N	N	N	N	N	18850	-700	5	-3.58	264462400	13914	33.55	19310	19520	18800	25400	13690	19550	19006.93	2.96	0	-645	21176	20362	19836	19022	18496	20100	18760	47	5850	500	13680	10	1	8856866	1670	22.96	0.44	12	0.16	821.00	43215.00	29200	20240111	-35.45	14000	20240806	34.64	29200	-35.45	20240111	14000	34.64	20240806	29200	-35.45	20240111	14000	34.64	20240806	0.98	N	042420	500	46 억	261768	N	N	171	N	N
57	20241220	090502	57	100.00	KOSDAQ		N	N	N	N	N	19150	-400	5	-2.05	68728980	3569	8.61	19310	19520	19150	25400	13690	19550	19257.21	2.96	0	32	21176	20362	19836	19022	18496	20100	18760	47	5850	500	13680	10	1	8856866	1696	23.33	0.44	12	0.04	821.00	43215.00	29200	20240111	-34.42	14000	20240806	36.79	29200	-34.42	20240111	14000	36.79	20240806	29200	-34.42	20240111	14000	36.79	20240806	0.98	N	042420	500	46 억	261768	N	N	171	N	N
58	20241219	160501	57	100.00	KOSDAQ		N	N	N	N	N	19550	-1250	5	-6.01	813054970	41300	215.08	20300	20650	19310	27000	14600	20800	19686.65	3.08	0	-10800	21566	21182	20866	20482	20166	21025	20325	47	6200	500	14560	10	1	8856866	1732	23.81	0.45	12	0.47	821.00	43215.00	29200	20240111	-33.05	14000	20240806	39.64	29200	-33.05	20240111	14000	39.64	20240806	29200	-33.05	20240111	14000	39.64	20240806	1.04	N	042420	500	46 억	272521	N	N	171	N	N
59	20241219	150458	57	100.00	KOSDAQ		N	N	N	N	N	19640	-1160	5	-5.58	786476380	39941	208.00	20300	20650	19310	27000	14600	20800	19690.95	3.08	0	-10692	21566	21182	20866	20482	20166	21025	20325	47	6200	500	14560	10	1	8856866	1739	23.92	0.45	12	0.45	821.00	43215.00	29200	20240111	-32.74	14000	20240806	40.29	29200	-32.74	20240111	14000	40.29	20240806	29200	-32.74	20240111	14000	40.29	20240806	1.04	N	042420	500	46 억	272521	N	N	95	N	N
60	20241219	140500	57	100.00	KOSDAQ		N	N	N	N	N	19640	-1160	5	-5.58	714329860	36256	188.81	20300	20650	19310	27000	14600	20800	19702.39	3.08	0	-9563	21566	21182	20866	20482	20166	21025	20325	47	6200	500	14560	10	1	8856866	1739	23.92	0.45	12	0.41	821.00	43215.00	29200	20240111	-32.74	14000	20240806	40.29	29200	-32.74	20240111	14000	40.29	20240806	29200	-32.74	20240111	14000	40.29	20240806	1.04	N	042420	500	46 억	272521	N	N	95	N	N
61	20241219	130459	57	100.00	KOSDAQ		N	N	N	N	N	19610	-1190	5	-5.72	665756760	33787	175.96	20300	20650	19310	27000	14600	20800	19704.52	3.08	0	-9660	21566	21182	20866	20482	20166	21025	20325	47	6200	500	14560	10	1	8856866	1737	23.89	0.45	12	0.38	821.00	43215.00	29200	20240111	-32.84	14000	20240806	40.07	29200	-32.84	20240111	14000	40.07	20240806	29200	-32.84	20240111	14000	40.07	20240806	1.04	N	042420	500	46 억	272521	N	N	95	N	N
62	20241219	120501	57	100.00	KOSDAQ		N	N	N	N	N	19580	-1220	5	-5.87	649788510	32971	171.71	20300	20650	19310	27000	14600	20800	19707.88	3.08	0	-9560	21566	21182	20866	20482	20166	21025	20325	47	6200	500	14560	10	1	8856866	1734	23.85	0.45	12	0.37	821.00	43215.00	29200	20240111	-32.95	14000	20240806	39.86	29200	-32.95	20240111	14000	39.86	20240806	29200	-32.95	20240111	14000	39.86	20240806	1.04	N	042420	500	46 억	272521	N	N	95	N	N
63	20241219	110459	57	100.00	KOSDAQ		N	N	N	N	N	19460	-1340	5	-6.44	600025640	30409	158.36	20300	20650	19310	27000	14600	20800	19731.84	3.08	0	-9160	21566	21182	20866	20482	20166	21025	20325	47	6200	500	14560	10	1	8856866	1724	23.70	0.45	12	0.34	821.00	43215.00	29200	20240111	-33.36	14000	20240806	39.00	29200	-33.36	20240111	14000	39.00	20240806	29200	-33.36	20240111	14000	39.00	20240806	1.04	N	042420	500	46 억	272521	N	N	95	N	N
64	20241219	100452	57	100.00	KOSDAQ		N	N	N	N	N	19530	-1270	5	-6.11	474785450	23976	124.86	20300	20650	19310	27000	14600	20800	19802.53	3.08	0	-4797	21566	21182	20866	20482	20166	21025	20325	47	6200	500	14560	10	1	8856866	1730	23.79	0.45	12	0.27	821.00	43215.00	29200	20240111	-33.12	14000	20240806	39.50	29200	-33.12	20240111	14000	39.50	20240806	29200	-33.12	20240111	14000	39.50	20240806	1.04	N	042420	500	46 억	272521	N	N	95	N	N
65	20241219	090500	57	100.00	KOSDAQ		N	N	N	N	N	20100	-700	5	-3.37	130790410	6500	33.85	20300	20650	19900	27000	14600	20800	20121.60	3.08	0	8	21566	21182	20866	20482	20166	21025	20325	47	6200	500	14560	50	1	8856866	1780	24.48	0.47	12	0.07	821.00	43215.00	29200	20240111	-31.16	14000	20240806	43.57	29200	-31.16	20240111	14000	43.57	20240806	29200	-31.16	20240111	14000	43.57	20240806	1.04	N	042420	500	46 억	272521	N	N	95	N	N
66	20241218	160457	57	100.00	KOSDAQ		N	N	N	N	N	20800	-350	5	-1.65	394851150	18984	50.59	21250	21250	20550	27450	14850	21150	20799.15	3.05	0	2006	22850	22000	21350	20500	19850	21675	20175	47	6300	500	14800	50	1	8856866	1842	25.33	0.48	12	0.21	821.00	43215.00	30050	20231211	-30.78	14000	20240806	48.57	29200	-28.77	20240111	14000	48.57	20240806	29200	-28.77	20240111	14000	48.57	20240806	0.96	N	042420	500	46 억	270562	N	N	95	N	N
67	20241218	150459	57	100.00	KOSDAQ		N	N	N	N	N	20950	-200	5	-0.95	373086300	17939	47.81	21250	21250	20550	27450	14850	21150	20797.50	3.05	0	1790	22850	22000	21350	20500	19850	21675	20175	47	6300	500	14800	50	1	8856866	1856	25.52	0.48	12	0.20	821.00	43215.00	30050	20231211	-30.28	14000	20240806	49.64	29200	-28.25	20240111	14000	49.64	20240806	29200	-28.25	20240111	14000	49.64	20240806	0.96	N	042420	500	46 억	270562	N	N	142	N	N
68	20241218	140458	57	100.00	KOSDAQ		N	N	N	N	N	20900	-250	5	-1.18	306335600	14750	39.31	21250	21250	20550	27450	14850	21150	20768.52	3.05	0	965	22850	22000	21350	20500	19850	21675	20175	47	6300	500	14800	50	1	8856866	1851	25.46	0.48	12	0.17	821.00	43215.00	30050	20231211	-30.45	14000	20240806	49.29	29200	-28.42	20240111	14000	49.29	20240806	29200	-28.42	20240111	14000	49.29	20240806	0.96	N	042420	500	46 억	270562	N	N	142	N	N
69	20241218	130459	57	100.00	KOSDAQ		N	N	N	N	N	20700	-450	5	-2.13	246551350	11866	31.62	21250	21250	20600	27450	14850	21150	20777.97	3.05	0	-619	22850	22000	21350	20500	19850	21675	20175	47	6300	500	14800	50	1	8856866	1833	25.21	0.48	12	0.13	821.00	43215.00	30050	20231211	-31.11	14000	20240806	47.86	29200	-29.11	20240111	14000	47.86	20240806	29200	-29.11	20240111	14000	47.86	20240806	0.96	N	042420	500	46 억	270562	N	N	142	N	N
70	20241218	120459	57	100.00	KOSDAQ		N	N	N	N	N	20650	-500	5	-2.36	207302700	9969	26.57	21250	21250	20600	27450	14850	21150	20794.73	3.05	0	-121	22850	22000	21350	20500	19850	21675	20175	47	6300	500	14800	50	1	8856866	1829	25.15	0.48	12	0.11	821.00	43215.00	30050	20231211	-31.28	14000	20240806	47.50	29200	-29.28	20240111	14000	47.50	20240806	29200	-29.28	20240111	14000	47.50	20240806	0.96	N	042420	500	46 억	270562	N	N	142	N	N
71	20241218	110459	57	100.00	KOSDAQ		N	N	N	N	N	20600	-550	5	-2.60	176260950	8465	22.56	21250	21250	20600	27450	14850	21150	20822.32	3.05	0	-81	22850	22000	21350	20500	19850	21675	20175	47	6300	500	14800	50	1	8856866	1825	25.09	0.48	12	0.10	821.00	43215.00	30050	20231211	-31.45	14000	20240806	47.14	29200	-29.45	20240111	14000	47.14	20240806	29200	-29.45	20240111	14000	47.14	20240806	0.96	N	042420	500	46 억	270562	N	N	142	N	N
72	20241218	100458	57	100.00	KOSDAQ		N	N	N	N	N	20800	-350	5	-1.65	130719400	6270	16.71	21250	21250	20600	27450	14850	21150	20848.39	3.05	0	-175	22850	22000	21350	20500	19850	21675	20175	47	6300	500	14800	50	1	8856866	1842	25.33	0.48	12	0.07	821.00	43215.00	30050	20231211	-30.78	14000	20240806	48.57	29200	-28.77	20240111	14000	48.57	20240806	29200	-28.77	20240111	14000	48.57	20240806	0.96	N	042420	500	46 억	270562	N	N	142	N	N
73	20241218	090500	57	100.00	KOSDAQ		N	N	N	N	N	21000	-150	5	-0.71	7781550	370	0.99	21250	21250	20950	27450	14850	21150	21031.22	3.05	0	128	22850	22000	21350	20500	19850	21675	20175	47	6300	500	14800	50	1	8856866	1860	25.58	0.49	12	0.00	821.00	43215.00	30050	20231211	-30.12	14000	20240806	50.00	29200	-28.08	20240111	14000	50.00	20240806	29200	-28.08	20240111	14000	50.00	20240806	0.96	N	042420	500	46 억	270562	N	N	142	N	N
74	20241217	160456	57	100.00	KOSDAQ		N	N	N	N	N	21150	-600	5	-2.76	794282600	37502	63.74	22200	22200	20700	28250	15250	21750	21179.74	2.98	0	6723	23416	22582	21966	21132	20516	22275	20825	47	6500	500	15220	50	1	8856866	1873	25.76	0.49	12	0.42	821.00	43215.00	31150	20231208	-32.10	14000	20240806	51.07	29200	-27.57	20240111	14000	51.07	20240806	29200	-27.57	20240111	14000	51.07	20240806	0.95	N	042420	500	46 억	263656	N	N	142	N	N
75	20241217	150458	57	100.00	KOSDAQ		N	N	N	N	N	21100	-650	5	-2.99	771358450	36414	61.89	22200	22200	20700	28250	15250	21750	21183.02	2.98	0	6647	23416	22582	21966	21132	20516	22275	20825	47	6500	500	15220	50	1	8856866	1869	25.70	0.49	12	0.41	821.00	43215.00	31150	20231208	-32.26	14000	20240806	50.71	29200	-27.74	20240111	14000	50.71	20240806	29200	-27.74	20240111	14000	50.71	20240806	0.95	N	042420	500	46 억	263656	N	N	340	N	N
76	20241217	140500	57	100.00	KOSDAQ		N	N	N	N	N	21150	-600	5	-2.76	735118100	34692	58.96	22200	22200	20700	28250	15250	21750	21189.84	2.98	0	6640	23416	22582	21966	21132	20516	22275	20825	47	6500	500	15220	50	1	8856866	1873	25.76	0.49	12	0.39	821.00	43215.00	31150	20231208	-32.10	14000	20240806	51.07	29200	-27.57	20240111	14000	51.07	20240806	29200	-27.57	20240111	14000	51.07	20240806	0.95	N	042420	500	46 억	263656	N	N	340	N	N
77	20241217	130447	57	100.00	KOSDAQ		N	N	N	N	N	21150	-600	5	-2.76	690329450	32572	55.36	22200	22200	20700	28250	15250	21750	21193.95	2.98	0	6475	23416	22582	21966	21132	20516	22275	20825	47	6500	500	15220	50	1	8856866	1873	25.76	0.49	12	0.37	821.00	43215.00	31150	20231208	-32.10	14000	20240806	51.07	29200	-27.57	20240111	14000	51.07	20240806	29200	-27.57	20240111	14000	51.07	20240806	0.95	N	042420	500	46 억	263656	N	N	340	N	N
78	20241217	120454	57	100.00	KOSDAQ		N	N	N	N	N	20950	-800	5	-3.68	652068850	30751	52.27	22200	22200	20700	28250	15250	21750	21204.80	2.98	0	7127	23416	22582	21966	21132	20516	22275	20825	47	6500	500	15220	50	1	8856866	1856	25.52	0.48	12	0.35	821.00	43215.00	31150	20231208	-32.74	14000	20240806	49.64	29200	-28.25	20240111	14000	49.64	20240806	29200	-28.25	20240111	14000	49.64	20240806	0.95	N	042420	500	46 억	263656	N	N	340	N	N
79	20241217	110457	57	100.00	KOSDAQ		N	N	N	N	N	21400	-350	5	-1.61	394649900	18469	31.39	22200	22200	21100	28250	15250	21750	21368.23	2.98	0	3305	23416	22582	21966	21132	20516	22275	20825	47	6500	500	15220	50	1	8856866	1895	26.07	0.50	12	0.21	821.00	43215.00	31150	20231208	-31.30	14000	20240806	52.86	29200	-26.71	20240111	14000	52.86	20240806	29200	-26.71	20240111	14000	52.86	20240806	0.95	N	042420	500	46 억	263656	N	N	340	N	N
80	20241217	100449	57	100.00	KOSDAQ		N	N	N	N	N	21450	-300	5	-1.38	229906700	10718	18.22	22200	22200	21100	28250	15250	21750	21450.52	2.98	0	1135	23416	22582	21966	21132	20516	22275	20825	47	6500	500	15220	50	1	8856866	1900	26.13	0.50	12	0.12	821.00	43215.00	31150	20231208	-31.14	14000	20240806	53.21	29200	-26.54	20240111	14000	53.21	20240806	29200	-26.54	20240111	14000	53.21	20240806	0.95	N	042420	500	46 억	263656	N	N	340	N	N
81	20241217	090457	57	100.00	KOSDAQ		N	N	N	N	N	21450	-300	5	-1.38	33463900	1533	2.61	22200	22200	21450	28250	15250	21750	21829.03	2.98	0	-306	23416	22582	21966	21132	20516	22275	20825	47	6500	500	15220	50	1	8856866	1900	26.13	0.50	12	0.02	821.00	43215.00	31150	20231208	-31.14	14000	20240806	53.21	29200	-26.54	20240111	14000	53.21	20240806	29200	-26.54	20240111	14000	53.21	20240806	0.95	N	042420	500	46 억	263656	N	N	340	N	N
82	20241216	160451	57	100.00	KOSDAQ		N	N	N	N	N	21750	250	2	1.16	1292346950	58667	156.50	22200	22800	21350	27950	15050	21500	22028.52	3.06	0	-7487	22633	22066	21583	21016	20533	22025	20975	47	6450	500	15050	50	1	8856866	1926	26.49	0.50	12	0.66	821.00	43215.00	31900	20231207	-31.82	14000	20240806	55.36	29200	-25.51	20240111	14000	55.36	20240806	29200	-25.51	20240111	14000	55.36	20240806	1.06	N	042420	500	46 억	270973	N	N	340	N	N
83	20241216	150457	57	100.00	KOSDAQ		N	N	N	N	N	21650	150	2	0.70	1159387350	52557	140.20	22200	22800	21350	27950	15050	21500	22059.62	3.06	0	-4265	22633	22066	21583	21016	20533	22025	20975	47	6450	500	15050	50	1	8856866	1918	26.37	0.50	12	0.59	821.00	43215.00	31900	20231207	-32.13	14000	20240806	54.64	29200	-25.86	20240111	14000	54.64	20240806	29200	-25.86	20240111	14000	54.64	20240806	1.06	N	042420	500	46 억	270973	N	N	136	N	N
84	20241216	140457	57	100.00	KOSDAQ		N	N	N	N	N	21600	100	2	0.47	1128086100	51104	136.32	22200	22800	21350	27950	15050	21500	22074.32	3.06	0	-4470	22633	22066	21583	21016	20533	22025	20975	47	6450	500	15050	50	1	8856866	1913	26.31	0.50	12	0.58	821.00	43215.00	31900	20231207	-32.29	14000	20240806	54.29	29200	-26.03	20240111	14000	54.29	20240806	29200	-26.03	20240111	14000	54.29	20240806	1.06	N	042420	500	46 억	270973	N	N	136	N	N
85	20241216	130457	57	100.00	KOSDAQ		N	N	N	N	N	21750	250	2	1.16	1060533300	47955	127.92	22200	22800	21500	27950	15050	21500	22115.18	3.06	0	-3882	22633	22066	21583	21016	20533	22025	20975	47	6450	500	15050	50	1	8856866	1926	26.49	0.50	12	0.54	821.00	43215.00	31900	20231207	-31.82	14000	20240806	55.36	29200	-25.51	20240111	14000	55.36	20240806	29200	-25.51	20240111	14000	55.36	20240806	1.06	N	042420	500	46 억	270973	N	N	136	N	N
86	20241216	120457	57	100.00	KOSDAQ		N	N	N	N	N	21800	300	2	1.40	963967050	43496	116.03	22200	22800	21500	27950	15050	21500	22162.20	3.06	0	-3218	22633	22066	21583	21016	20533	22025	20975	47	6450	500	15050	50	1	8856866	1931	26.55	0.50	12	0.49	821.00	43215.00	31900	20231207	-31.66	14000	20240806	55.71	29200	-25.34	20240111	14000	55.71	20240806	29200	-25.34	20240111	14000	55.71	20240806	1.06	N	042420	500	46 억	270973	N	N	136	N	N
87	20241216	110456	57	100.00	KOSDAQ		N	N	N	N	N	22100	600	2	2.79	926253150	41766	111.41	22200	22800	21500	27950	15050	21500	22177.21	3.06	0	-3176	22633	22066	21583	21016	20533	22025	20975	47	6450	500	15050	50	1	8856866	1957	26.92	0.51	12	0.47	821.00	43215.00	31900	20231207	-30.72	14000	20240806	57.86	29200	-24.32	20240111	14000	57.86	20240806	29200	-24.32	20240111	14000	57.86	20240806	1.06	N	042420	500	46 억	270973	N	N	136	N	N
88	20241216	100457	57	100.00	KOSDAQ		N	N	N	N	N	22200	700	2	3.26	814059400	36651	97.77	22200	22800	21500	27950	15050	21500	22211.11	3.06	0	-1936	22633	22066	21583	21016	20533	22025	20975	47	6450	500	15050	50	1	8856866	1966	27.04	0.51	12	0.41	821.00	43215.00	31900	20231207	-30.41	14000	20240806	58.57	29200	-23.97	20240111	14000	58.57	20240806	29200	-23.97	20240111	14000	58.57	20240806	1.06	N	042420	500	46 억	270973	N	N	136	N	N
89	20241216	090457	57	100.00	KOSDAQ		N	N	N	N	N	21750	250	2	1.16	93204350	4246	11.33	22200	22200	21750	27950	15050	21500	21951.10	3.06	0	-1569	22633	22066	21583	21016	20533	22025	20975	47	6450	500	15050	50	1	8856866	1926	26.49	0.50	12	0.05	821.00	43215.00	31900	20231207	-31.82	14000	20240806	55.36	29200	-25.51	20240111	14000	55.36	20240806	29200	-25.51	20240111	14000	55.36	20240806	1.06	N	042420	500	46 억	270973	N	N	136	N	N
90	20241213	160451	57	100.00	KOSDAQ		N	N	N	N	N	21500	0	3	0.00	787002650	36408	46.23	21500	22150	21100	27950	15050	21500	21616.41	3.11	0	-4625	23233	22366	21433	20566	19633	21900	20100	47	6450	500	15050	50	1	8856866	1904	26.19	0.50	12	0.41	821.00	43215.00	33450	20231206	-35.72	14000	20240806	53.57	29200	-26.37	20240111	14000	53.57	20240806	29200	-26.37	20240111	14000	53.57	20240806	1.08	N	042420	500	46 억	275591	N	N	136	N	N
91	20241213	150455	57	100.00	KOSDAQ		N	N	N	N	N	21350	-150	5	-0.70	730779950	33791	42.91	21500	22150	21100	27950	15050	21500	21626.47	3.11	0	-4509	23233	22366	21433	20566	19633	21900	20100	47	6450	500	15050	50	1	8856866	1891	26.00	0.49	12	0.38	821.00	43215.00	33450	20231206	-36.17	14000	20240806	52.50	29200	-26.88	20240111	14000	52.50	20240806	29200	-26.88	20240111	14000	52.50	20240806	1.08	N	042420	500	46 억	275591	N	N	17	N	N
92	20241213	140457	57	100.00	KOSDAQ		N	N	N	N	N	21300	-200	5	-0.93	687752700	31782	40.36	21500	22150	21100	27950	15050	21500	21639.69	3.11	0	-4727	23233	22366	21433	20566	19633	21900	20100	47	6450	500	15050	50	1	8856866	1887	25.94	0.49	12	0.36	821.00	43215.00	33450	20231206	-36.32	14000	20240806	52.14	29200	-27.05	20240111	14000	52.14	20240806	29200	-27.05	20240111	14000	52.14	20240806	1.08	N	042420	500	46 억	275591	N	N	17	N	N
93	20241213	130456	57	100.00	KOSDAQ		N	N	N	N	N	21450	-50	5	-0.23	630522000	29118	36.98	21500	22150	21100	27950	15050	21500	21654.03	3.11	0	-3991	23233	22366	21433	20566	19633	21900	20100	47	6450	500	15050	50	1	8856866	1900	26.13	0.50	12	0.33	821.00	43215.00	33450	20231206	-35.87	14000	20240806	53.21	29200	-26.54	20240111	14000	53.21	20240806	29200	-26.54	20240111	14000	53.21	20240806	1.08	N	042420	500	46 억	275591	N	N	17	N	N
94	20241213	120456	57	100.00	KOSDAQ		N	N	N	N	N	21500	0	3	0.00	541190950	24976	31.72	21500	22150	21100	27950	15050	21500	21668.44	3.11	0	-2157	23233	22366	21433	20566	19633	21900	20100	47	6450	500	15050	50	1	8856866	1904	26.19	0.50	12	0.28	821.00	43215.00	33450	20231206	-35.72	14000	20240806	53.57	29200	-26.37	20240111	14000	53.57	20240806	29200	-26.37	20240111	14000	53.57	20240806	1.08	N	042420	500	46 억	275591	N	N	17	N	N
95	20241213	110455	57	100.00	KOSDAQ		N	N	N	N	N	21450	-50	5	-0.23	497936900	22967	29.16	21500	22150	21100	27950	15050	21500	21680.54	3.11	0	-2433	23233	22366	21433	20566	19633	21900	20100	47	6450	500	15050	50	1	8856866	1900	26.13	0.50	12	0.26	821.00	43215.00	33450	20231206	-35.87	14000	20240806	53.21	29200	-26.54	20240111	14000	53.21	20240806	29200	-26.54	20240111	14000	53.21	20240806	1.08	N	042420	500	46 억	275591	N	N	17	N	N
96	20241213	100455	57	100.00	KOSDAQ		N	N	N	N	N	21250	-250	5	-1.16	432399000	19899	25.27	21500	22150	21150	27950	15050	21500	21729.68	3.11	0	-3030	23233	22366	21433	20566	19633	21900	20100	47	6450	500	15050	50	1	8856866	1882	25.88	0.49	12	0.22	821.00	43215.00	33450	20231206	-36.47	14000	20240806	51.79	29200	-27.23	20240111	14000	51.79	20240806	29200	-27.23	20240111	14000	51.79	20240806	1.08	N	042420	500	46 억	275591	N	N	17	N	N
97	20241213	090456	57	100.00	KOSDAQ		N	N	N	N	N	21500	0	3	0.00	34300550	1597	2.03	21500	21500	21200	27950	15050	21500	21478.12	3.11	0	-370	23233	22366	21433	20566	19633	21900	20100	47	6450	500	15050	50	1	8856866	1904	26.19	0.50	12	0.02	821.00	43215.00	33450	20231206	-35.72	14000	20240806	53.57	29200	-26.37	20240111	14000	53.57	20240806	29200	-26.37	20240111	14000	53.57	20240806	1.08	N	042420	500	46 억	275591	N	N	17	N	N
98	20241212	160501	57	100.00	KOSDAQ		N	N	N	N	N	21500	0	3	0.00	1660796350	77883	164.47	21900	22300	20500	27950	15050	21500	21323.84	3.01	0	8998	22466	21982	21266	20782	20066	22225	21025	47	6450	500	15050	50	1	8856866	1904	26.19	0.50	12	0.88	821.00	43215.00	33450	20231206	-35.72	14000	20240806	53.57	29200	-26.37	20240111	14000	53.57	20240806	29200	-26.37	20240111	14000	53.57	20240806	1.08	N	042420	500	46 억	266597	N	N	17	N	N
99	20241212	150453	57	100.00	KOSDAQ		N	N	N	N	N	21500	0	3	0.00	1588344100	74504	157.33	21900	22300	20500	27950	15050	21500	21318.79	3.01	0	8452	22466	21982	21266	20782	20066	22225	21025	47	6450	500	15050	50	1	8856866	1904	26.19	0.50	12	0.84	821.00	43215.00	33450	20231206	-35.72	14000	20240806	53.57	29200	-26.37	20240111	14000	53.57	20240806	29200	-26.37	20240111	14000	53.57	20240806	1.08	N	042420	500	46 억	266597	N	N	1	N	N
100	20241212	140453	57	100.00	KOSDAQ		N	N	N	N	N	21100	-400	5	-1.86	1435112750	67344	142.21	21900	22300	20500	27950	15050	21500	21310.04	3.01	0	10363	22466	21982	21266	20782	20066	22225	21025	47	6450	500	15050	50	1	8856866	1869	25.70	0.49	12	0.76	821.00	43215.00	33450	20231206	-36.92	14000	20240806	50.71	29200	-27.74	20240111	14000	50.71	20240806	29200	-27.74	20240111	14000	50.71	20240806	1.08	N	042420	500	46 억	266597	N	N	1	N	N
101	20241212	130451	57	100.00	KOSDAQ		N	N	N	N	N	20800	-700	5	-3.26	1365089000	64008	135.17	21900	22300	20500	27950	15050	21500	21326.71	3.01	0	10243	22466	21982	21266	20782	20066	22225	21025	47	6450	500	15050	50	1	8856866	1842	25.33	0.48	12	0.72	821.00	43215.00	33450	20231206	-37.82	14000	20240806	48.57	29200	-28.77	20240111	14000	48.57	20240806	29200	-28.77	20240111	14000	48.57	20240806	1.08	N	042420	500	46 억	266597	N	N	1	N	N
102	20241212	120447	57	100.00	KOSDAQ		N	N	N	N	N	20650	-850	5	-3.95	1323059400	61981	130.89	21900	22300	20500	27950	15050	21500	21346.09	3.01	0	10202	22466	21982	21266	20782	20066	22225	21025	47	6450	500	15050	50	1	8856866	1829	25.15	0.48	12	0.70	821.00	43215.00	33450	20231206	-38.27	14000	20240806	47.50	29200	-29.28	20240111	14000	47.50	20240806	29200	-29.28	20240111	14000	47.50	20240806	1.08	N	042420	500	46 억	266597	N	N	1	N	N
103	20241212	110451	57	100.00	KOSDAQ		N	N	N	N	N	20950	-550	5	-2.56	1145663750	53420	112.81	21900	22300	20750	27950	15050	21500	21446.29	3.01	0	9711	22466	21982	21266	20782	20066	22225	21025	47	6450	500	15050	50	1	8856866	1856	25.52	0.48	12	0.60	821.00	43215.00	33450	20231206	-37.37	14000	20240806	49.64	29200	-28.25	20240111	14000	49.64	20240806	29200	-28.25	20240111	14000	49.64	20240806	1.08	N	042420	500	46 억	266597	N	N	1	N	N
104	20241212	100449	57	100.00	KOSDAQ		N	N	N	N	N	21500	0	3	0.00	594317850	27237	57.52	21900	22300	21450	27950	15050	21500	21820.83	3.01	0	-832	22466	21982	21266	20782	20066	22225	21025	47	6450	500	15050	50	1	8856866	1904	26.19	0.50	12	0.31	821.00	43215.00	33450	20231206	-35.72	14000	20240806	53.57	29200	-26.37	20240111	14000	53.57	20240806	29200	-26.37	20240111	14000	53.57	20240806	1.08	N	042420	500	46 억	266597	N	N	1	N	N
105	20241212	090453	57	100.00	KOSDAQ		N	N	N	N	N	21700	200	2	0.93	134027800	6141	12.97	21900	22050	21650	27950	15050	21500	21827.75	3.01	0	-896	22466	21982	21266	20782	20066	22225	21025	47	6450	500	15050	50	1	8856866	1922	26.43	0.50	12	0.07	821.00	43215.00	33450	20231206	-35.13	14000	20240806	55.00	29200	-25.68	20240111	14000	55.00	20240806	29200	-25.68	20240111	14000	55.00	20240806	1.08	N	042420	500	46 억	266597	N	N	1	N	N
106	20241211	160448	57	100.00	KOSDAQ		N	N	N	N	N	21500	450	2	2.14	999065150	46710	62.19	21150	21750	20550	27350	14750	21050	21388.03	2.95	0	4299	22116	21582	20816	20282	19516	21850	20550	47	6300	500	14730	50	1	8856866	1904	26.19	0.50	12	0.53	821.00	43215.00	33450	20231206	-35.72	14000	20240806	53.57	29200	-26.37	20240111	14000	53.57	20240806	30050	-28.45	20231211	14000	53.57	20240806	1.04	N	042420	500	46 억	261574	N	N	1	N	N
107	20241211	150347	57	100.00	KOSDAQ		N	N	N	N	N	21550	500	2	2.38	849447450	39782	52.96	21150	21700	20550	27350	14750	21050	21352.56	2.95	0	4700	22116	21582	20816	20282	19516	21850	20550	47	6300	500	14730	50	1	8856866	1909	26.25	0.50	12	0.45	821.00	43215.00	33450	20231206	-35.58	14000	20240806	53.93	29200	-26.20	20240111	14000	53.93	20240806	30050	-28.29	20231211	14000	53.93	20240806	1.04	N	042420	500	46 억	261574	N	N	13	N	N
108	20241211	140452	57	100.00	KOSDAQ		N	N	N	N	N	21550	500	2	2.38	691748150	32426	43.17	21150	21700	20550	27350	14750	21050	21333.13	2.95	0	2459	22116	21582	20816	20282	19516	21850	20550	47	6300	500	14730	50	1	8856866	1909	26.25	0.50	12	0.37	821.00	43215.00	33450	20231206	-35.58	14000	20240806	53.93	29200	-26.20	20240111	14000	53.93	20240806	30050	-28.29	20231211	14000	53.93	20240806	1.04	N	042420	500	46 억	261574	N	N	13	N	N
109	20241211	130454	57	100.00	KOSDAQ		N	N	N	N	N	21500	450	2	2.14	633008800	29688	39.53	21150	21700	20550	27350	14750	21050	21322.04	2.95	0	2373	22116	21582	20816	20282	19516	21850	20550	47	6300	500	14730	50	1	8856866	1904	26.19	0.50	12	0.34	821.00	43215.00	33450	20231206	-35.72	14000	20240806	53.57	29200	-26.37	20240111	14000	53.57	20240806	30050	-28.45	20231211	14000	53.57	20240806	1.04	N	042420	500	46 억	261574	N	N	13	N	N
110	20241211	120455	57	100.00	KOSDAQ		N	N	N	N	N	21350	300	2	1.43	587204950	27555	36.69	21150	21700	20550	27350	14750	21050	21310.29	2.95	0	3165	22116	21582	20816	20282	19516	21850	20550	47	6300	500	14730	50	1	8856866	1891	26.00	0.49	12	0.31	821.00	43215.00	33450	20231206	-36.17	14000	20240806	52.50	29200	-26.88	20240111	14000	52.50	20240806	30050	-28.95	20231211	14000	52.50	20240806	1.04	N	042420	500	46 억	261574	N	N	13	N	N
111	20241211	110452	57	100.00	KOSDAQ		N	N	N	N	N	21300	250	2	1.19	540371750	25357	33.76	21150	21700	20550	27350	14750	21050	21310.56	2.95	0	2997	22116	21582	20816	20282	19516	21850	20550	47	6300	500	14730	50	1	8856866	1887	25.94	0.49	12	0.29	821.00	43215.00	33450	20231206	-36.32	14000	20240806	52.14	29200	-27.05	20240111	14000	52.14	20240806	30050	-29.12	20231211	14000	52.14	20240806	1.04	N	042420	500	46 억	261574	N	N	13	N	N
112	20241211	100453	57	100.00	KOSDAQ		N	N	N	N	N	21500	450	2	2.14	435502850	20451	27.23	21150	21700	20550	27350	14750	21050	21294.94	2.95	0	2524	22116	21582	20816	20282	19516	21850	20550	47	6300	500	14730	50	1	8856866	1904	26.19	0.50	12	0.23	821.00	43215.00	33450	20231206	-35.72	14000	20240806	53.57	29200	-26.37	20240111	14000	53.57	20240806	30050	-28.45	20231211	14000	53.57	20240806	1.04	N	042420	500	46 억	261574	N	N	13	N	N
113	20241211	090455	57	100.00	KOSDAQ		N	N	N	N	N	21000	-50	5	-0.24	113137900	5389	7.17	21150	21150	20550	27350	14750	21050	20994.23	2.95	0	984	22116	21582	20816	20282	19516	21850	20550	47	6300	500	14730	50	1	8856866	1860	25.58	0.49	12	0.06	821.00	43215.00	33450	20231206	-37.22	14000	20240806	50.00	29200	-28.08	20240111	14000	50.00	20240806	30050	-30.12	20231211	14000	50.00	20240806	1.04	N	042420	500	46 억	261574	N	N	13	N	N
114	20241210	160450	57	100.00	KOSDAQ		N	N	N	N	N	21050	1000	2	4.99	1552281400	74470	45.32	20050	21350	20050	26050	14050	20050	20844.26	2.87	0	7034	23850	21950	21000	19100	18150	21475	18625	47	6000	500	14030	50	1	8856866	1864	25.64	0.49	12	0.84	821.00	43215.00	33450	20231206	-37.07	14000	20240806	50.36	29200	-27.91	20240111	14000	50.36	20240806	30050	-29.95	20231211	14000	50.36	20240806	1.12	N	042420	500	46 억	253863	N	N	13	N	N
115	20241210	150451	57	100.00	KOSDAQ		N	N	N	N	N	21050	1000	2	4.99	1452612100	69741	42.45	20050	21350	20050	26050	14050	20050	20828.67	2.87	0	5590	23850	21950	21000	19100	18150	21475	18625	47	6000	500	14030	50	1	8856866	1864	25.64	0.49	12	0.79	821.00	43215.00	33450	20231206	-37.07	14000	20240806	50.36	29200	-27.91	20240111	14000	50.36	20240806	30050	-29.95	20231211	14000	50.36	20240806	1.12	N	042420	500	46 억	253863	N	N	10	N	N
116	20241210	140450	57	100.00	KOSDAQ		N	N	N	N	N	21000	950	2	4.74	1097166700	52955	32.23	20050	21150	20050	26050	14050	20050	20718.85	2.87	0	5730	23850	21950	21000	19100	18150	21475	18625	47	6000	500	14030	50	1	8856866	1860	25.58	0.49	12	0.60	821.00	43215.00	33450	20231206	-37.22	14000	20240806	50.00	29200	-28.08	20240111	14000	50.00	20240806	30050	-30.12	20231211	14000	50.00	20240806	1.12	N	042420	500	46 억	253863	N	N	10	N	N
117	20241210	130449	57	100.00	KOSDAQ		N	N	N	N	N	20850	800	2	3.99	892839300	43216	26.30	20050	20950	20050	26050	14050	20050	20659.92	2.87	0	7025	23850	21950	21000	19100	18150	21475	18625	47	6000	500	14030	50	1	8856866	1847	25.40	0.48	12	0.49	821.00	43215.00	33450	20231206	-37.67	14000	20240806	48.93	29200	-28.60	20240111	14000	48.93	20240806	30050	-30.62	20231211	14000	48.93	20240806	1.12	N	042420	500	46 억	253863	N	N	10	N	N
118	20241210	120450	57	100.00	KOSDAQ		N	N	N	N	N	20700	650	2	3.24	758268600	36710	22.34	20050	20950	20050	26050	14050	20050	20655.64	2.87	0	6984	23850	21950	21000	19100	18150	21475	18625	47	6000	500	14030	50	1	8856866	1833	25.21	0.48	12	0.41	821.00	43215.00	33450	20231206	-38.12	14000	20240806	47.86	29200	-29.11	20240111	14000	47.86	20240806	30050	-31.11	20231211	14000	47.86	20240806	1.12	N	042420	500	46 억	253863	N	N	10	N	N
119	20241210	110449	57	100.00	KOSDAQ		N	N	N	N	N	20750	700	2	3.49	649474350	31455	19.14	20050	20950	20050	26050	14050	20050	20647.73	2.87	0	5159	23850	21950	21000	19100	18150	21475	18625	47	6000	500	14030	50	1	8856866	1838	25.27	0.48	12	0.36	821.00	43215.00	33450	20231206	-37.97	14000	20240806	48.21	29200	-28.94	20240111	14000	48.21	20240806	30050	-30.95	20231211	14000	48.21	20240806	1.12	N	042420	500	46 억	253863	N	N	10	N	N
120	20241210	100449	57	100.00	KOSDAQ		N	N	N	N	N	20700	650	2	3.24	597246950	28930	17.61	20050	20950	20050	26050	14050	20050	20644.55	2.87	0	4763	23850	21950	21000	19100	18150	21475	18625	47	6000	500	14030	50	1	8856866	1833	25.21	0.48	12	0.33	821.00	43215.00	33450	20231206	-38.12	14000	20240806	47.86	29200	-29.11	20240111	14000	47.86	20240806	30050	-31.11	20231211	14000	47.86	20240806	1.12	N	042420	500	46 억	253863	N	N	10	N	N
121	20241210	090453	57	100.00	KOSDAQ		N	N	N	N	N	20700	650	2	3.24	193759050	9395	5.72	20050	20950	20050	26050	14050	20050	20623.63	2.87	0	1845	23850	21950	21000	19100	18150	21475	18625	47	6000	500	14030	50	1	8856866	1833	25.21	0.48	12	0.11	821.00	43215.00	33450	20231206	-38.12	14000	20240806	47.86	29200	-29.11	20240111	14000	47.86	20240806	30050	-31.11	20231211	14000	47.86	20240806	1.12	N	042420	500	46 억	253863	N	N	10	N	N
122	20241209	160448	57	100.00	KOSDAQ		N	N	N	N	N	20050	-1850	5	-8.45	3490223900	162450	60.27	21750	22900	20050	28450	15350	21900	21485.56	2.93	0	-5962	25066	23482	22416	20832	19766	22950	20300	47	6550	500	15330	50	1	8856866	1776	24.42	0.46	12	1.83	821.00	43215.00	33450	20231206	-40.06	14000	20240806	43.21	29200	-31.34	20240111	14000	43.21	20240806	30050	-33.28	20231211	14000	43.21	20240806	0.64	N	042420	500	46 억	259514	N	N	10	N	N
123	20241209	150450	57	100.00	KOSDAQ		N	N	N	N	N	20550	-1350	5	-6.16	3212791050	148737	55.18	21750	22900	20250	28450	15350	21900	21600.28	2.93	0	-10800	25066	23482	22416	20832	19766	22950	20300	47	6550	500	15330	50	1	8856866	1820	25.03	0.48	12	1.68	821.00	43215.00	33450	20231206	-38.57	14000	20240806	46.79	29200	-29.62	20240111	14000	46.79	20240806	30050	-31.61	20231211	14000	46.79	20240806	0.64	N	042420	500	46 억	259514	N	N	20	N	N
124	20241209	140449	57	100.00	KOSDAQ		N	N	N	N	N	20700	-1200	5	-5.48	3031911100	139964	51.93	21750	22900	20250	28450	15350	21900	21661.91	2.93	0	-15990	25066	23482	22416	20832	19766	22950	20300	47	6550	500	15330	50	1	8856866	1833	25.21	0.48	12	1.58	821.00	43215.00	33450	20231206	-38.12	14000	20240806	47.86	29200	-29.11	20240111	14000	47.86	20240806	30050	-31.11	20231211	14000	47.86	20240806	0.64	N	042420	500	46 억	259514	N	N	20	N	N
125	20241209	130450	57	100.00	KOSDAQ		N	N	N	N	N	20600	-1300	5	-5.94	2879430900	132566	49.18	21750	22900	20500	28450	15350	21900	21720.60	2.93	0	-16013	25066	23482	22416	20832	19766	22950	20300	47	6550	500	15330	50	1	8856866	1825	25.09	0.48	12	1.50	821.00	43215.00	33450	20231206	-38.42	14000	20240806	47.14	29200	-29.45	20240111	14000	47.14	20240806	30050	-31.45	20231211	14000	47.14	20240806	0.64	N	042420	500	46 억	259514	N	N	20	N	N
126	20241209	120449	57	100.00	KOSDAQ		N	N	N	N	N	20650	-1250	5	-5.71	2771323400	127334	47.24	21750	22900	20500	28450	15350	21900	21764.10	2.93	0	-14634	25066	23482	22416	20832	19766	22950	20300	47	6550	500	15330	50	1	8856866	1829	25.15	0.48	12	1.44	821.00	43215.00	33450	20231206	-38.27	14000	20240806	47.50	29200	-29.28	20240111	14000	47.50	20240806	30050	-31.28	20231211	14000	47.50	20240806	0.64	N	042420	500	46 억	259514	N	N	20	N	N
127	20241209	110450	57	100.00	KOSDAQ		N	N	N	N	N	21150	-750	5	-3.42	2318288950	105446	39.12	21750	22900	21100	28450	15350	21900	21985.64	2.93	0	-16863	25066	23482	22416	20832	19766	22950	20300	47	6550	500	15330	50	1	8856866	1873	25.76	0.49	12	1.19	821.00	43215.00	33450	20231206	-36.77	14000	20240806	51.07	29200	-27.57	20240111	14000	51.07	20240806	30050	-29.62	20231211	14000	51.07	20240806	0.64	N	042420	500	46 억	259514	N	N	20	N	N
128	20241209	100448	57	100.00	KOSDAQ		N	N	N	N	N	21500	-400	5	-1.83	2031636150	91984	34.13	21750	22900	21100	28450	15350	21900	22087.05	2.93	0	-15097	25066	23482	22416	20832	19766	22950	20300	47	6550	500	15330	50	1	8856866	1904	26.19	0.50	12	1.04	821.00	43215.00	33450	20231206	-35.72	14000	20240806	53.57	29200	-26.37	20240111	14000	53.57	20240806	30050	-28.45	20231211	14000	53.57	20240806	0.64	N	042420	500	46 억	259514	N	N	20	N	N
129	20241209	090447	57	100.00	KOSDAQ		N	N	N	N	N	22500	600	2	2.74	910471100	40666	15.09	21750	22900	21700	28450	15350	21900	22390.21	2.93	0	-12920	25066	23482	22416	20832	19766	22950	20300	47	6550	500	15330	50	1	8856866	1993	27.41	0.52	12	0.46	821.00	43215.00	33450	20231206	-32.74	14000	20240806	60.71	29200	-22.95	20240111	14000	60.71	20240806	30050	-25.12	20231211	14000	60.71	20240806	0.64	N	042420	500	46 억	259514	N	N	20	N	N
130	20241206	160445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	21900	-2450	5	-10.06	6029737350	266408	41.16	23500	24000	21350	31650	17050	24350	22636.68	2.80	0	12907	28243	26296	22403	20456	16563	27270	21430	47	7300	500	17040	50	1	8856866	1940	26.67	0.51	12	3.01	821.00	43215.00	33450	20231206	-34.53	14000	20240806	56.43	29200	-25.00	20240111	14000	56.43	20240806	33450	-34.53	20231206	14000	56.43	20240806	0.64	N	042420	500	46 억	248176	N	N	20	N	N
131	20241206	150447	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	22050	-2300	5	-9.45	5691618400	250996	38.77	23500	24000	21350	31650	17050	24350	22675.54	2.80	0	12172	28243	26296	22403	20456	16563	27270	21430	47	7300	500	17040	50	1	8856866	1953	26.86	0.51	12	2.83	821.00	43215.00	33450	20231206	-34.08	14000	20240806	57.50	29200	-24.49	20240111	14000	57.50	20240806	33450	-34.08	20231206	14000	57.50	20240806	0.64	N	042420	500	46 억	248176	N	N	8	N	N
132	20241206	140445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	22050	-2300	5	-9.45	5329865400	234660	36.25	23500	24000	21350	31650	17050	24350	22712.52	2.80	0	10981	28243	26296	22403	20456	16563	27270	21430	47	7300	500	17040	50	1	8856866	1953	26.86	0.51	12	2.65	821.00	43215.00	33450	20231206	-34.08	14000	20240806	57.50	29200	-24.49	20240111	14000	57.50	20240806	33450	-34.08	20231206	14000	57.50	20240806	0.64	N	042420	500	46 억	248176	N	N	8	N	N
133	20241206	130446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	21950	-2400	5	-9.86	4951010650	217394	33.58	23500	24000	21350	31650	17050	24350	22773.72	2.80	0	10098	28243	26296	22403	20456	16563	27270	21430	47	7300	500	17040	50	1	8856866	1944	26.74	0.51	12	2.45	821.00	43215.00	33450	20231206	-34.38	14000	20240806	56.79	29200	-24.83	20240111	14000	56.79	20240806	33450	-34.38	20231206	14000	56.79	20240806	0.64	N	042420	500	46 억	248176	N	N	8	N	N
134	20241206	120443	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	22250	-2100	5	-8.62	4547313200	199075	30.75	23500	24000	21350	31650	17050	24350	22841.54	2.80	0	8548	28243	26296	22403	20456	16563	27270	21430	47	7300	500	17040	50	1	8856866	1971	27.10	0.51	12	2.25	821.00	43215.00	33450	20231206	-33.48	14000	20240806	58.93	29200	-23.80	20240111	14000	58.93	20240806	33450	-33.48	20231206	14000	58.93	20240806	0.64	N	042420	500	46 억	248176	N	N	8	N	N
135	20241206	110446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	21950	-2400	5	-9.86	4116531900	179679	27.76	23500	24000	21350	31650	17050	24350	22909.77	2.80	0	14429	28243	26296	22403	20456	16563	27270	21430	47	7300	500	17040	50	1	8856866	1944	26.74	0.51	12	2.03	821.00	43215.00	33450	20231206	-34.38	14000	20240806	56.79	29200	-24.83	20240111	14000	56.79	20240806	33450	-34.38	20231206	14000	56.79	20240806	0.64	N	042420	500	46 억	248176	N	N	8	N	N
136	20241206	100442	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	22450	-1900	5	-7.80	3056390000	131447	20.31	23500	24000	22100	31650	17050	24350	23251.14	2.80	0	7155	28243	26296	22403	20456	16563	27270	21430	47	7300	500	17040	50	1	8856866	1988	27.34	0.52	12	1.48	821.00	43215.00	33450	20231206	-32.88	14000	20240806	60.36	29200	-23.12	20240111	14000	60.36	20240806	33450	-32.88	20231206	14000	60.36	20240806	0.64	N	042420	500	46 억	248176	N	N	8	N	N
137	20241206	090445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	23650	-700	5	-2.87	1137046600	48326	7.47	23500	23850	23300	31650	17050	24350	23527.16	2.80	0	3547	28243	26296	22403	20456	16563	27270	21430	47	7300	500	17040	50	1	8856866	2095	28.81	0.55	12	0.55	821.00	43215.00	33450	20231206	-29.30	14000	20240806	68.93	29200	-19.01	20240111	14000	68.93	20240806	33450	-29.30	20231206	14000	68.93	20240806	0.64	N	042420	500	46 억	248176	N	N	8	N	N
138	20241205	160438	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24350	5600	1	29.87	14322709650	620512	6707.51	19200	24350	18510	24350	13130	18750	23039.60	3.02	0	-18858	19370	19060	18740	18430	18110	19215	18585	47	5600	500	13120	50	1	8856866	2157	29.66	0.56	12	7.01	821.00	43215.00	33450	20231206	-27.20	14000	20240806	73.93	29200	-16.61	20240111	14000	73.93	20240806	33450	-27.20	20231206	14000	73.93	20240806	0.62	N	042420	500	46 억	267118	N	N	8	N	N
139	20241205	150441	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	23950	5200	2	27.73	11742147250	514347	5559.91	19200	24350	18510	24350	13130	18750	22829.23	3.02	0	-19388	19370	19060	18740	18430	18110	19215	18585	47	5600	500	13120	50	1	8856866	2121	29.17	0.55	12	5.81	821.00	43215.00	33450	20231206	-28.40	14000	20240806	71.07	29200	-17.98	20240111	14000	71.07	20240806	33450	-28.40	20231206	14000	71.07	20240806	0.62	N	042420	500	46 억	267118	N	N	11	N	N
140	20241205	140439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24350	5600	1	29.87	8381653100	376012	4064.56	19200	24350	18510	24350	13130	18750	22290.92	3.02	0	-19635	19370	19060	18740	18430	18110	19215	18585	47	5600	500	13120	50	1	8856866	2157	29.66	0.56	12	4.25	821.00	43215.00	33450	20231206	-27.20	14000	20240806	73.93	29200	-16.61	20240111	14000	73.93	20240806	33450	-27.20	20231206	14000	73.93	20240806	0.62	N	042420	500	46 억	267118	N	N	11	N	N
141	20241205	130439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	21050	2300	2	12.27	1084966550	53761	581.14	19200	21250	18510	24350	13130	18750	20181.29	3.02	0	-3404	19370	19060	18740	18430	18110	19215	18585	47	5600	500	13120	50	1	8856866	1864	25.64	0.49	12	0.61	821.00	43215.00	33450	20231206	-37.07	14000	20240806	50.36	29200	-27.91	20240111	14000	50.36	20240806	33450	-37.07	20231206	14000	50.36	20240806	0.62	N	042420	500	46 억	267118	N	N	11	N	N
142	20241205	120439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19630	880	2	4.69	230482860	11987	129.58	19200	19630	18510	24350	13130	18750	19227.74	3.02	0	4435	19370	19060	18740	18430	18110	19215	18585	47	5600	500	13120	10	1	8856866	1739	23.91	0.45	12	0.14	821.00	43215.00	33450	20231206	-41.32	14000	20240806	40.21	29200	-32.77	20240111	14000	40.21	20240806	33450	-41.32	20231206	14000	40.21	20240806	0.62	N	042420	500	46 억	267118	N	N	11	N	N
143	20241205	110438	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19330	580	2	3.09	160722240	8395	90.75	19200	19460	18510	24350	13130	18750	19145.00	3.02	0	2661	19370	19060	18740	18430	18110	19215	18585	47	5600	500	13120	10	1	8856866	1712	23.54	0.45	12	0.09	821.00	43215.00	33450	20231206	-42.21	14000	20240806	38.07	29200	-33.80	20240111	14000	38.07	20240806	33450	-42.21	20231206	14000	38.07	20240806	0.62	N	042420	500	46 억	267118	N	N	11	N	N
144	20241205	100436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19200	450	2	2.40	75244140	3961	42.82	19200	19460	18510	24350	13130	18750	18996.25	3.02	0	327	19370	19060	18740	18430	18110	19215	18585	47	5600	500	13120	10	1	8856866	1701	23.39	0.44	12	0.04	821.00	43215.00	33450	20231206	-42.60	14000	20240806	37.14	29200	-34.25	20240111	14000	37.14	20240806	33450	-42.60	20231206	14000	37.14	20240806	0.62	N	042420	500	46 억	267118	N	N	11	N	N
145	20241205	090439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18850	100	2	0.53	2436860	128	1.38	19200	19200	18810	24350	13130	18750	19037.97	3.02	0	-58	19370	19060	18740	18430	18110	19215	18585	47	5600	500	13120	10	1	8856866	1670	22.96	0.44	12	0.00	821.00	43215.00	33450	20231206	-43.65	14000	20240806	34.64	29200	-35.45	20240111	14000	34.64	20240806	33450	-43.65	20231206	14000	34.64	20240806	0.62	N	042420	500	46 억	267118	N	N	11	N	N
146	20241204	160431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18750	-450	5	-2.34	171435730	9171	75.17	18510	19050	18420	24950	13440	19200	18693.24	3.01	0	593	19993	19596	19303	18906	18613	19450	18760	47	5750	500	13440	10	1	8856866	1661	22.84	0.43	12	0.10	821.00	43215.00	33450	20231206	-43.95	14000	20240806	33.93	29200	-35.79	20240111	14000	33.93	20240806	33450	-43.95	20231206	14000	33.93	20240806	0.62	N	042420	500	46 억	266521	N	N	11	N	N
147	20241204	150433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18840	-360	5	-1.88	155039400	8295	67.99	18510	19050	18420	24950	13440	19200	18690.71	3.01	0	356	19993	19596	19303	18906	18613	19450	18760	47	5750	500	13440	10	1	8856866	1669	22.95	0.44	12	0.09	821.00	43215.00	33450	20231206	-43.68	14000	20240806	34.57	29200	-35.48	20240111	14000	34.57	20240806	33450	-43.68	20231206	14000	34.57	20240806	0.62	N	042420	500	46 억	266521	N	N	291	N	N
148	20241204	140432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18760	-440	5	-2.29	151864370	8126	66.61	18510	19050	18420	24950	13440	19200	18688.70	3.01	0	412	19993	19596	19303	18906	18613	19450	18760	47	5750	500	13440	10	1	8856866	1662	22.85	0.43	12	0.09	821.00	43215.00	33450	20231206	-43.92	14000	20240806	34.00	29200	-35.75	20240111	14000	34.00	20240806	33450	-43.92	20231206	14000	34.00	20240806	0.62	N	042420	500	46 억	266521	N	N	291	N	N
149	20241204	130428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18750	-450	5	-2.34	148937990	7970	65.33	18510	19050	18420	24950	13440	19200	18687.33	3.01	0	381	19993	19596	19303	18906	18613	19450	18760	47	5750	500	13440	10	1	8856866	1661	22.84	0.43	12	0.09	821.00	43215.00	33450	20231206	-43.95	14000	20240806	33.93	29200	-35.79	20240111	14000	33.93	20240806	33450	-43.95	20231206	14000	33.93	20240806	0.62	N	042420	500	46 억	266521	N	N	291	N	N
150	20241204	120426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19000	-200	5	-1.04	134370280	7195	58.98	18510	19050	18420	24950	13440	19200	18675.51	3.01	0	23	19993	19596	19303	18906	18613	19450	18760	47	5750	500	13440	10	1	8856866	1683	23.14	0.44	12	0.08	821.00	43215.00	33450	20231206	-43.20	14000	20240806	35.71	29200	-34.93	20240111	14000	35.71	20240806	33450	-43.20	20231206	14000	35.71	20240806	0.62	N	042420	500	46 억	266521	N	N	291	N	N
151	20241204	110424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18700	-500	5	-2.60	102558030	5513	45.19	18510	18930	18420	24950	13440	19200	18602.94	3.01	0	190	19993	19596	19303	18906	18613	19450	18760	47	5750	500	13440	10	1	8856866	1656	22.78	0.43	12	0.06	821.00	43215.00	33450	20231206	-44.10	14000	20240806	33.57	29200	-35.96	20240111	14000	33.57	20240806	33450	-44.10	20231206	14000	33.57	20240806	0.62	N	042420	500	46 억	266521	N	N	291	N	N
152	20241204	100424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18650	-550	5	-2.86	89883820	4835	39.63	18510	18930	18420	24950	13440	19200	18590.24	3.01	0	-187	19993	19596	19303	18906	18613	19450	18760	47	5750	500	13440	10	1	8856866	1652	22.72	0.43	12	0.05	821.00	43215.00	33450	20231206	-44.25	14000	20240806	33.21	29200	-36.13	20240111	14000	33.21	20240806	33450	-44.25	20231206	14000	33.21	20240806	0.62	N	042420	500	46 억	266521	N	N	291	N	N
153	20241204	090429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18820	-380	5	-1.98	14092650	759	6.22	18510	18820	18510	24950	13440	19200	18567.39	3.01	0	-183	19993	19596	19303	18906	18613	19450	18760	47	5750	500	13440	10	1	8856866	1667	22.92	0.44	12	0.01	821.00	43215.00	33450	20231206	-43.74	14000	20240806	34.43	29200	-35.55	20240111	14000	34.43	20240806	33450	-43.74	20231206	14000	34.43	20240806	0.62	N	042420	500	46 억	266521	N	N	291	N	N
154	20241203	160452	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19200	-490	5	-2.49	234176330	12200	77.17	19690	19700	19010	25550	13790	19690	19194.78	3.07	0	-5628	20396	20042	19496	19142	18596	20220	19320	47	5860	500	13780	10	1	8856866	1701	23.39	0.44	12	0.14	821.00	43215.00	33450	20231206	-42.60	14000	20240806	37.14	29200	-34.25	20240111	14000	37.14	20240806	33450	-42.60	20231206	14000	37.14	20240806	0.61	N	042420	500	46 억	272066	N	N	291	N	N
155	20241203	150503	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19130	-560	5	-2.84	214272760	11159	70.59	19690	19700	19010	25550	13790	19690	19201.79	3.07	0	-5209	20396	20042	19496	19142	18596	20220	19320	47	5860	500	13780	10	1	8856866	1694	23.30	0.44	12	0.13	821.00	43215.00	33450	20231206	-42.81	14000	20240806	36.64	29200	-34.49	20240111	14000	36.64	20240806	33450	-42.81	20231206	14000	36.64	20240806	0.61	N	042420	500	46 억	272066	N	N	40	N	N
156	20241203	140455	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19050	-640	5	-3.25	187405300	9761	61.74	19690	19700	19010	25550	13790	19690	19199.40	3.07	0	-4395	20396	20042	19496	19142	18596	20220	19320	47	5860	500	13780	10	1	8856866	1687	23.20	0.44	12	0.11	821.00	43215.00	33450	20231206	-43.05	14000	20240806	36.07	29200	-34.76	20240111	14000	36.07	20240806	33450	-43.05	20231206	14000	36.07	20240806	0.61	N	042420	500	46 억	272066	N	N	40	N	N
157	20241203	130451	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19070	-620	5	-3.15	164059860	8536	53.99	19690	19700	19060	25550	13790	19690	19219.76	3.07	0	-3551	20396	20042	19496	19142	18596	20220	19320	47	5860	500	13780	10	1	8856866	1689	23.23	0.44	12	0.10	821.00	43215.00	33450	20231206	-42.99	14000	20240806	36.21	29200	-34.69	20240111	14000	36.21	20240806	33450	-42.99	20231206	14000	36.21	20240806	0.61	N	042420	500	46 억	272066	N	N	40	N	N
158	20241203	120510	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19120	-570	5	-2.89	150137860	7808	49.39	19690	19700	19080	25550	13790	19690	19228.72	3.07	0	-3256	20396	20042	19496	19142	18596	20220	19320	47	5860	500	13780	10	1	8856866	1693	23.29	0.44	12	0.09	821.00	43215.00	33450	20231206	-42.84	14000	20240806	36.57	29200	-34.52	20240111	14000	36.57	20240806	33450	-42.84	20231206	14000	36.57	20240806	0.61	N	042420	500	46 억	272066	N	N	40	N	N
159	20241203	110452	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19140	-550	5	-2.79	114187910	5927	37.49	19690	19700	19110	25550	13790	19690	19265.72	3.07	0	-1684	20396	20042	19496	19142	18596	20220	19320	47	5860	500	13780	10	1	8856866	1695	23.31	0.44	12	0.07	821.00	43215.00	33450	20231206	-42.78	14000	20240806	36.71	29200	-34.45	20240111	14000	36.71	20240806	33450	-42.78	20231206	14000	36.71	20240806	0.61	N	042420	500	46 억	272066	N	N	40	N	N
160	20241203	100443	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19420	-270	5	-1.37	66921470	3464	21.91	19690	19700	19200	25550	13790	19690	19319.13	3.07	0	-274	20396	20042	19496	19142	18596	20220	19320	47	5860	500	13780	10	1	8856866	1720	23.65	0.45	12	0.04	821.00	43215.00	33450	20231206	-41.94	14000	20240806	38.71	29200	-33.49	20240111	14000	38.71	20240806	33450	-41.94	20231206	14000	38.71	20240806	0.61	N	042420	500	46 억	272066	N	N	40	N	N
161	20241203	090442	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19450	-240	5	-1.22	6656220	339	2.14	19690	19700	19450	25550	13790	19690	19634.87	3.07	0	-68	20396	20042	19496	19142	18596	20220	19320	47	5860	500	13780	10	1	8856866	1723	23.69	0.45	12	0.00	821.00	43215.00	33450	20231206	-41.85	14000	20240806	38.93	29200	-33.39	20240111	14000	38.93	20240806	33450	-41.85	20231206	14000	38.93	20240806	0.61	N	042420	500	46 억	272066	N	N	40	N	N
162	20241202	160430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19690	1040	2	5.58	302478100	15533	195.38	19000	19850	18950	24200	13060	18650	19473.05	3.04	0	2821	19303	18976	18593	18266	17883	18785	18075	47	5550	500	13050	10	1	8856866	1744	23.98	0.46	12	0.18	821.00	43215.00	33450	20231206	-41.14	14000	20240806	40.64	29200	-32.57	20240111	14000	40.64	20240806	33450	-41.14	20231206	14000	40.64	20240806	0.62	N	042420	500	46 억	269328	N	N	40	N	N
163	20241202	150500	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19620	970	2	5.20	291751740	14988	188.53	19000	19850	18950	24200	13060	18650	19465.69	3.04	0	2856	19303	18976	18593	18266	17883	18785	18075	47	5550	500	13050	10	1	8856866	1738	23.90	0.45	12	0.17	821.00	43215.00	33450	20231206	-41.35	14000	20240806	40.14	29200	-32.81	20240111	14000	40.14	20240806	33450	-41.35	20231206	14000	40.14	20240806	0.62	N	042420	500	46 억	269328	N	N	16	N	N
164	20241202	140439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19600	950	2	5.09	275175620	14145	177.92	19000	19850	18950	24200	13060	18650	19453.91	3.04	0	2754	19303	18976	18593	18266	17883	18785	18075	47	5550	500	13050	10	1	8856866	1736	23.87	0.45	12	0.16	821.00	43215.00	33450	20231206	-41.41	14000	20240806	40.00	29200	-32.88	20240111	14000	40.00	20240806	33450	-41.41	20231206	14000	40.00	20240806	0.62	N	042420	500	46 억	269328	N	N	16	N	N
165	20241202	130442	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19710	1060	2	5.68	238498500	12277	154.43	19000	19850	18950	24200	13060	18650	19426.45	3.04	0	2072	19303	18976	18593	18266	17883	18785	18075	47	5550	500	13050	10	1	8856866	1746	24.01	0.46	12	0.14	821.00	43215.00	33450	20231206	-41.08	14000	20240806	40.79	29200	-32.50	20240111	14000	40.79	20240806	33450	-41.08	20231206	14000	40.79	20240806	0.62	N	042420	500	46 억	269328	N	N	16	N	N
166	20241202	120457	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19620	970	2	5.20	213616820	11012	138.52	19000	19850	18950	24200	13060	18650	19398.55	3.04	0	2089	19303	18976	18593	18266	17883	18785	18075	47	5550	500	13050	10	1	8856866	1738	23.90	0.45	12	0.12	821.00	43215.00	33450	20231206	-41.35	14000	20240806	40.14	29200	-32.81	20240111	14000	40.14	20240806	33450	-41.35	20231206	14000	40.14	20240806	0.62	N	042420	500	46 억	269328	N	N	16	N	N
167	20241202	110431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19600	950	2	5.09	149914860	7772	97.76	19000	19690	18950	24200	13060	18650	19289.10	3.04	0	999	19303	18976	18593	18266	17883	18785	18075	47	5550	500	13050	10	1	8856866	1736	23.87	0.45	12	0.09	821.00	43215.00	33450	20231206	-41.41	14000	20240806	40.00	29200	-32.88	20240111	14000	40.00	20240806	33450	-41.41	20231206	14000	40.00	20240806	0.62	N	042420	500	46 억	269328	N	N	16	N	N
168	20241202	100430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19280	630	2	3.38	78094630	4074	51.25	19000	19490	18950	24200	13060	18650	19169.03	3.04	0	-1175	19303	18976	18593	18266	17883	18785	18075	47	5550	500	13050	10	1	8856866	1708	23.48	0.45	12	0.05	821.00	43215.00	33450	20231206	-42.36	14000	20240806	37.71	29200	-33.97	20240111	14000	37.71	20240806	33450	-42.36	20231206	14000	37.71	20240806	0.62	N	042420	500	46 억	269328	N	N	16	N	N
169	20241202	090430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19310	660	2	3.54	26559060	1385	17.42	19000	19490	18990	24200	13060	18650	19176.22	3.04	0	-76	19303	18976	18593	18266	17883	18785	18075	47	5550	500	13050	10	1	8856866	1710	23.52	0.45	12	0.02	821.00	43215.00	33450	20231206	-42.27	14000	20240806	37.93	29200	-33.87	20240111	14000	37.93	20240806	33450	-42.27	20231206	14000	37.93	20240806	0.62	N	042420	500	46 억	269328	N	N	16	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History