KissMeData/047560/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23150	300	2	1.31	11988159250	517516	47.22	22850	23700	22600	29700	16000	22850	23166.61	1.41	-20467	-21827	26016	24432	23366	21782	20716	23900	21250	58	6850	500	14160	50	1	11607842	2687	-42.71	3.10	12	4.46	-542.00	7458.00	49800	20240129	-53.51	11220	20240805	106.33	49800	-53.51	20240129	11220	106.33	20240805	49800	-53.51	20240129	11220	106.33	20240805	6.25	N	047560	500	58 억	163187	N	N	18	N	N
3	20241231	150533	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23150	300	2	1.31	11988159250	517516	47.22	22850	23700	22600	29700	16000	22850	23166.61	1.41	-20467	-21827	26016	24432	23366	21782	20716	23900	21250	58	6850	500	14160	50	1	11607842	2687	-42.71	3.10	12	4.46	-542.00	7458.00	49800	20240129	-53.51	11220	20240805	106.33	49800	-53.51	20240129	11220	106.33	20240805	49800	-53.51	20240129	11220	106.33	20240805	6.25	N	047560	500	58 억	163187	N	N	18	N	N
4	20241231	140531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23150	300	2	1.31	11988159250	517516	47.22	22850	23700	22600	29700	16000	22850	23166.61	1.41	-20467	-21827	26016	24432	23366	21782	20716	23900	21250	58	6850	500	14160	50	1	11607842	2687	-42.71	3.10	12	4.46	-542.00	7458.00	49800	20240129	-53.51	11220	20240805	106.33	49800	-53.51	20240129	11220	106.33	20240805	49800	-53.51	20240129	11220	106.33	20240805	6.25	N	047560	500	58 억	163187	N	N	18	N	N
5	20241231	130532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23150	300	2	1.31	11988159250	517516	47.22	22850	23700	22600	29700	16000	22850	23166.61	1.41	-20467	-21827	26016	24432	23366	21782	20716	23900	21250	58	6850	500	14160	50	1	11607842	2687	-42.71	3.10	12	4.46	-542.00	7458.00	49800	20240129	-53.51	11220	20240805	106.33	49800	-53.51	20240129	11220	106.33	20240805	49800	-53.51	20240129	11220	106.33	20240805	6.25	N	047560	500	58 억	163187	N	N	18	N	N
6	20241231	120532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23150	300	2	1.31	11988159250	517516	47.22	22850	23700	22600	29700	16000	22850	23166.61	1.41	-20467	-21827	26016	24432	23366	21782	20716	23900	21250	58	6850	500	14160	50	1	11607842	2687	-42.71	3.10	12	4.46	-542.00	7458.00	49800	20240129	-53.51	11220	20240805	106.33	49800	-53.51	20240129	11220	106.33	20240805	49800	-53.51	20240129	11220	106.33	20240805	6.25	N	047560	500	58 억	163187	N	N	18	N	N
7	20241231	110531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23150	300	2	1.31	11988159250	517516	47.22	22850	23700	22600	29700	16000	22850	23166.61	1.41	-20467	-21827	26016	24432	23366	21782	20716	23900	21250	58	6850	500	14160	50	1	11607842	2687	-42.71	3.10	12	4.46	-542.00	7458.00	49800	20240129	-53.51	11220	20240805	106.33	49800	-53.51	20240129	11220	106.33	20240805	49800	-53.51	20240129	11220	106.33	20240805	6.25	N	047560	500	58 억	163187	N	N	18	N	N
8	20241231	100525	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23150	300	2	1.31	11988159250	517516	47.22	22850	23700	22600	29700	16000	22850	23166.61	1.41	-20467	-21827	26016	24432	23366	21782	20716	23900	21250	58	6850	500	14160	50	1	11607842	2687	-42.71	3.10	12	4.46	-542.00	7458.00	49800	20240129	-53.51	11220	20240805	106.33	49800	-53.51	20240129	11220	106.33	20240805	49800	-53.51	20240129	11220	106.33	20240805	6.25	N	047560	500	58 억	163187	N	N	18	N	N
9	20241231	090533	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23150	300	2	1.31	11988159250	517516	47.22	22850	23700	22600	29700	16000	22850	23166.61	1.41	-20467	-21827	26016	24432	23366	21782	20716	23900	21250	58	6850	500	14160	50	1	11607842	2687	-42.71	3.10	12	4.46	-542.00	7458.00	49800	20240129	-53.51	11220	20240805	106.33	49800	-53.51	20240129	11220	106.33	20240805	49800	-53.51	20240129	11220	106.33	20240805	6.25	N	047560	500	58 억	163187	N	N	18	N	N
10	20241230	160529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23150	300	2	1.31	11749574250	507195	46.28	22850	23700	22600	29700	16000	22850	23166.61	1.58	0	-21827	26016	24432	23366	21782	20716	23900	21250	58	6850	500	14160	50	1	11607842	2687	-42.71	3.10	12	4.37	-542.00	7458.00	49800	20240129	-53.51	11220	20240805	106.33	49800	-53.51	20240129	11220	106.33	20240805	49800	-53.51	20240129	11220	106.33	20240805	6.25	N	047560	500	58 억	183654	N	N	18	N	N
11	20241230	150532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23250	400	2	1.75	10222775800	441417	40.28	22850	23700	22600	29700	16000	22850	23159.87	1.58	0	-32470	26016	24432	23366	21782	20716	23900	21250	58	6850	500	14160	50	1	11607842	2699	-42.90	3.12	12	3.80	-542.00	7458.00	49800	20240129	-53.31	11220	20240805	107.22	49800	-53.31	20240129	11220	107.22	20240805	49800	-53.31	20240129	11220	107.22	20240805	6.25	N	047560	500	58 억	183654	N	N	18	N	N
12	20241230	140531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23400	550	2	2.41	9211015450	398064	36.32	22850	23700	22600	29700	16000	22850	23140.44	1.58	0	-40120	26016	24432	23366	21782	20716	23900	21250	58	6850	500	14160	50	1	11607842	2716	-43.17	3.14	12	3.43	-542.00	7458.00	49800	20240129	-53.01	11220	20240805	108.56	49800	-53.01	20240129	11220	108.56	20240805	49800	-53.01	20240129	11220	108.56	20240805	6.25	N	047560	500	58 억	183654	N	N	18	N	N
13	20241230	130531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23600	750	2	3.28	8330559400	360521	32.89	22850	23650	22600	29700	16000	22850	23107.89	1.58	0	-40425	26016	24432	23366	21782	20716	23900	21250	58	6850	500	14160	50	1	11607842	2739	-43.54	3.16	12	3.11	-542.00	7458.00	49800	20240129	-52.61	11220	20240805	110.34	49800	-52.61	20240129	11220	110.34	20240805	49800	-52.61	20240129	11220	110.34	20240805	6.25	N	047560	500	58 억	183654	N	N	18	N	N
14	20241230	120529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23300	450	2	1.97	7461144450	323468	29.51	22850	23600	22600	29700	16000	22850	23066.93	1.58	0	-49552	26016	24432	23366	21782	20716	23900	21250	58	6850	500	14160	50	1	11607842	2705	-42.99	3.12	12	2.79	-542.00	7458.00	49800	20240129	-53.21	11220	20240805	107.66	49800	-53.21	20240129	11220	107.66	20240805	49800	-53.21	20240129	11220	107.66	20240805	6.25	N	047560	500	58 억	183654	N	N	18	N	N
15	20241230	110531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22950	100	2	0.44	5816240300	252970	23.08	22850	23300	22600	29700	16000	22850	22992.52	1.58	0	-56702	26016	24432	23366	21782	20716	23900	21250	58	6850	500	14160	50	1	11607842	2664	-42.34	3.08	12	2.18	-542.00	7458.00	49800	20240129	-53.92	11220	20240805	104.55	49800	-53.92	20240129	11220	104.55	20240805	49800	-53.92	20240129	11220	104.55	20240805	6.25	N	047560	500	58 억	183654	N	N	18	N	N
16	20241230	100531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22900	50	2	0.22	4953394550	215504	19.66	22850	23300	22600	29700	16000	22850	22985.95	1.58	0	-52860	26016	24432	23366	21782	20716	23900	21250	58	6850	500	14160	50	1	11607842	2658	-42.25	3.07	12	1.86	-542.00	7458.00	49800	20240129	-54.02	11220	20240805	104.10	49800	-54.02	20240129	11220	104.10	20240805	49800	-54.02	20240129	11220	104.10	20240805	6.25	N	047560	500	58 억	183654	N	N	18	N	N
17	20241230	090532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22900	50	2	0.22	1149677900	50284	4.59	22850	23050	22650	29700	16000	22850	22864.04	1.58	0	-2054	26016	24432	23366	21782	20716	23900	21250	58	6850	500	14160	50	1	11607842	2658	-42.25	3.07	12	0.43	-542.00	7458.00	49800	20240129	-54.02	11220	20240805	104.10	49800	-54.02	20240129	11220	104.10	20240805	49800	-54.02	20240129	11220	104.10	20240805	6.25	N	047560	500	58 억	183654	N	N	18	N	N
18	20241227	160528	55	60.00	KOSDAQ		N	N	N	Y	60	N	22850	-1550	5	-6.35	25135156950	1073555	64.93	24100	24950	22300	31700	17100	24400	23414.00	1.06	0	60615	27600	26000	25200	23600	22800	25600	23200	58	7300	500	15120	50	1	11607842	2652	-42.16	3.06	12	9.25	-542.00	7458.00	49800	20240129	-54.12	11220	20240805	103.65	49800	-54.12	20240129	11220	103.65	20240805	49800	-54.12	20240129	11220	103.65	20240805	5.66	N	047560	500	58 억	123229	N	N	18	N	N
19	20241227	150528	55	60.00	KOSDAQ		N	N	N	Y	60	N	22850	-1550	5	-6.35	23782851950	1014351	61.35	24100	24950	22300	31700	17100	24400	23446.30	1.06	0	55374	27600	26000	25200	23600	22800	25600	23200	58	7300	500	15120	50	1	11607842	2652	-42.16	3.06	12	8.74	-542.00	7458.00	49800	20240129	-54.12	11220	20240805	103.65	49800	-54.12	20240129	11220	103.65	20240805	49800	-54.12	20240129	11220	103.65	20240805	5.66	N	047560	500	58 억	123229	N	N	112	N	N
20	20241227	140530	55	60.00	KOSDAQ		N	N	N	Y	60	N	22800	-1600	5	-6.56	22253591850	947505	57.31	24100	24950	22300	31700	17100	24400	23486.44	1.06	0	58098	27600	26000	25200	23600	22800	25600	23200	58	7300	500	15120	50	1	11607842	2647	-42.07	3.06	12	8.16	-542.00	7458.00	49800	20240129	-54.22	11220	20240805	103.21	49800	-54.22	20240129	11220	103.21	20240805	49800	-54.22	20240129	11220	103.21	20240805	5.66	N	047560	500	58 억	123229	N	N	112	N	N
21	20241227	130530	55	60.00	KOSDAQ		N	N	N	Y	60	N	22650	-1750	5	-7.17	20132442500	854851	51.70	24100	24950	22300	31700	17100	24400	23550.75	1.06	0	43497	27600	26000	25200	23600	22800	25600	23200	58	7300	500	15120	50	1	11607842	2629	-41.79	3.04	12	7.36	-542.00	7458.00	49800	20240129	-54.52	11220	20240805	101.87	49800	-54.52	20240129	11220	101.87	20240805	49800	-54.52	20240129	11220	101.87	20240805	5.66	N	047560	500	58 억	123229	N	N	112	N	N
22	20241227	120529	55	60.00	KOSDAQ		N	N	N	Y	60	N	22750	-1650	5	-6.76	15732770500	659969	39.92	24100	24950	22750	31700	17100	24400	23838.59	1.06	0	29182	27600	26000	25200	23600	22800	25600	23200	58	7300	500	15120	50	1	11607842	2641	-41.97	3.05	12	5.69	-542.00	7458.00	49800	20240129	-54.32	11220	20240805	102.76	49800	-54.32	20240129	11220	102.76	20240805	49800	-54.32	20240129	11220	102.76	20240805	5.66	N	047560	500	58 억	123229	N	N	112	N	N
23	20241227	110528	55	60.00	KOSDAQ		N	N	N	Y	60	N	23400	-1000	5	-4.10	10817750200	446875	27.03	24100	24950	23300	31700	17100	24400	24207.52	1.06	0	-2746	27600	26000	25200	23600	22800	25600	23200	58	7300	500	15120	50	1	11607842	2716	-43.17	3.14	12	3.85	-542.00	7458.00	49800	20240129	-53.01	11220	20240805	108.56	49800	-53.01	20240129	11220	108.56	20240805	49800	-53.01	20240129	11220	108.56	20240805	5.66	N	047560	500	58 억	123229	N	N	112	N	N
24	20241227	100528	55	60.00	KOSDAQ		N	N	N	Y	60	N	24450	50	2	0.20	6821913000	279325	16.89	24100	24950	24000	31700	17100	24400	24422.86	1.06	0	-14487	27600	26000	25200	23600	22800	25600	23200	58	7300	500	15120	50	1	11607842	2838	-45.11	3.28	12	2.41	-542.00	7458.00	49800	20240129	-50.90	11220	20240805	117.91	49800	-50.90	20240129	11220	117.91	20240805	49800	-50.90	20240129	11220	117.91	20240805	5.66	N	047560	500	58 억	123229	N	N	112	N	N
25	20241227	090530	55	60.00	KOSDAQ		N	N	N	Y	60	N	24200	-200	5	-0.82	1461832900	60263	3.64	24100	24600	24000	31700	17100	24400	24257.38	1.06	0	-6783	27600	26000	25200	23600	22800	25600	23200	58	7300	500	15120	50	1	11607842	2809	-44.65	3.24	12	0.52	-542.00	7458.00	49800	20240129	-51.41	11220	20240805	115.69	49800	-51.41	20240129	11220	115.69	20240805	49800	-51.41	20240129	11220	115.69	20240805	5.66	N	047560	500	58 억	123229	N	N	112	N	N
26	20241226	160527	57	100.00	KOSDAQ		N	N	N	N		N	24400	-1650	5	-6.33	41576870650	1622395	75.27	25850	26800	24400	33850	18250	26050	25629.47	1.30	0	-28556	28916	27482	26416	24982	23916	26950	24450	58	7800	500	16150	50	1	11607842	2832	-45.02	3.27	12	13.98	-542.00	7458.00	49800	20240129	-51.00	11220	20240805	117.47	49800	-51.00	20240129	11220	117.47	20240805	49800	-51.00	20240129	11220	117.47	20240805	6.48	N	047560	500	58 억	150769	N	N	112	N	N
27	20241226	150525	57	100.00	KOSDAQ		N	N	N	N		N	24450	-1600	5	-6.14	39072616550	1519922	70.52	25850	26800	24450	33850	18250	26050	25706.70	1.30	0	-50074	28916	27482	26416	24982	23916	26950	24450	58	7800	500	16150	50	1	11607842	2838	-45.11	3.28	12	13.09	-542.00	7458.00	49800	20240129	-50.90	11220	20240805	117.91	49800	-50.90	20240129	11220	117.91	20240805	49800	-50.90	20240129	11220	117.91	20240805	6.48	N	047560	500	58 억	150769	N	N	60	N	N
28	20241226	140524	57	100.00	KOSDAQ		N	N	N	N		N	24750	-1300	5	-4.99	34981886250	1353732	62.81	25850	26800	24550	33850	18250	26050	25840.88	1.30	0	-43735	28916	27482	26416	24982	23916	26950	24450	58	7800	500	16150	50	1	11607842	2873	-45.66	3.32	12	11.66	-542.00	7458.00	49800	20240129	-50.30	11220	20240805	120.59	49800	-50.30	20240129	11220	120.59	20240805	49800	-50.30	20240129	11220	120.59	20240805	6.48	N	047560	500	58 억	150769	N	N	60	N	N
29	20241226	130526	57	100.00	KOSDAQ		N	N	N	N		N	25450	-600	5	-2.30	31446133000	1212561	56.26	25850	26800	25100	33850	18250	26050	25933.53	1.30	0	-30237	28916	27482	26416	24982	23916	26950	24450	58	7800	500	16150	50	1	11607842	2954	-46.96	3.41	12	10.45	-542.00	7458.00	49800	20240129	-48.90	11220	20240805	126.83	49800	-48.90	20240129	11220	126.83	20240805	49800	-48.90	20240129	11220	126.83	20240805	6.48	N	047560	500	58 억	150769	N	N	60	N	N
30	20241226	120523	57	100.00	KOSDAQ		N	N	N	N		N	25500	-550	5	-2.11	29882231300	1150973	53.40	25850	26800	25100	33850	18250	26050	25962.49	1.30	0	-25818	28916	27482	26416	24982	23916	26950	24450	58	7800	500	16150	50	1	11607842	2960	-47.05	3.42	12	9.92	-542.00	7458.00	49800	20240129	-48.80	11220	20240805	127.27	49800	-48.80	20240129	11220	127.27	20240805	49800	-48.80	20240129	11220	127.27	20240805	6.48	N	047560	500	58 억	150769	N	N	60	N	N
31	20241226	110524	57	100.00	KOSDAQ		N	N	N	N		N	25800	-250	5	-0.96	27257113900	1048238	48.63	25850	26800	25100	33850	18250	26050	26002.73	1.30	0	-19033	28916	27482	26416	24982	23916	26950	24450	58	7800	500	16150	50	1	11607842	2995	-47.60	3.46	12	9.03	-542.00	7458.00	49800	20240129	-48.19	11220	20240805	129.95	49800	-48.19	20240129	11220	129.95	20240805	49800	-48.19	20240129	11220	129.95	20240805	6.48	N	047560	500	58 억	150769	N	N	60	N	N
32	20241226	100525	57	100.00	KOSDAQ		N	N	N	N		N	25300	-750	5	-2.88	16234490600	620908	28.81	25850	26800	25200	33850	18250	26050	26146.57	1.30	0	2667	28916	27482	26416	24982	23916	26950	24450	58	7800	500	16150	50	1	11607842	2937	-46.68	3.39	12	5.35	-542.00	7458.00	49800	20240129	-49.20	11220	20240805	125.49	49800	-49.20	20240129	11220	125.49	20240805	49800	-49.20	20240129	11220	125.49	20240805	6.48	N	047560	500	58 억	150769	N	N	60	N	N
33	20241226	090525	57	100.00	KOSDAQ		N	N	N	N		N	26100	50	2	0.19	1749076750	67539	3.13	25850	26150	25700	33850	18250	26050	25894.34	1.30	0	7949	28916	27482	26416	24982	23916	26950	24450	58	7800	500	16150	50	1	11607842	3030	-48.15	3.50	12	0.58	-542.00	7458.00	49800	20240129	-47.59	11220	20240805	132.62	49800	-47.59	20240129	11220	132.62	20240805	49800	-47.59	20240129	11220	132.62	20240805	6.48	N	047560	500	58 억	150769	N	N	60	N	N
34	20241224	160525	57	100.00	KOSDAQ		N	N	N	N		N	26050	-2000	5	-7.13	56087515800	2121542	26.11	27750	27850	25350	36450	19650	28050	26436.34	1.82	0	-62254	31616	29832	26716	24932	21816	30725	25825	58	8400	500	17390	50	1	11607842	3024	-48.06	3.49	12	18.28	-542.00	7458.00	49800	20240129	-47.69	11220	20240805	132.17	49800	-47.69	20240129	11220	132.17	20240805	49800	-47.69	20240129	11220	132.17	20240805	6.91	N	047560	500	58 억	211827	N	N	60	N	N
35	20241224	150524	57	100.00	KOSDAQ		N	N	N	N		N	26050	-2000	5	-7.13	53275189500	2013407	24.78	27750	27850	25350	36450	19650	28050	26459.09	1.82	0	-60757	31616	29832	26716	24932	21816	30725	25825	58	8400	500	17390	50	1	11607842	3024	-48.06	3.49	12	17.35	-542.00	7458.00	49800	20240129	-47.69	11220	20240805	132.17	49800	-47.69	20240129	11220	132.17	20240805	49800	-47.69	20240129	11220	132.17	20240805	6.91	N	047560	500	58 억	211827	N	N	81	N	N
36	20241224	140522	57	100.00	KOSDAQ		N	N	N	N		N	25950	-2100	5	-7.49	49824737350	1880275	23.14	27750	27850	25350	36450	19650	28050	26497.46	1.82	0	-53488	31616	29832	26716	24932	21816	30725	25825	58	8400	500	17390	50	1	11607842	3012	-47.88	3.48	12	16.20	-542.00	7458.00	49800	20240129	-47.89	11220	20240805	131.28	49800	-47.89	20240129	11220	131.28	20240805	49800	-47.89	20240129	11220	131.28	20240805	6.91	N	047560	500	58 억	211827	N	N	81	N	N
37	20241224	130523	57	100.00	KOSDAQ		N	N	N	N		N	25750	-2300	5	-8.20	46502975400	1751864	21.56	27750	27850	25350	36450	19650	28050	26543.62	1.82	0	-39578	31616	29832	26716	24932	21816	30725	25825	58	8400	500	17390	50	1	11607842	2989	-47.51	3.45	12	15.09	-542.00	7458.00	49800	20240129	-48.29	11220	20240805	129.50	49800	-48.29	20240129	11220	129.50	20240805	49800	-48.29	20240129	11220	129.50	20240805	6.91	N	047560	500	58 억	211827	N	N	81	N	N
38	20241224	120523	57	100.00	KOSDAQ		N	N	N	N		N	25500	-2550	5	-9.09	42703447800	1603310	19.73	27750	27850	25500	36450	19650	28050	26633.29	1.82	0	-31318	31616	29832	26716	24932	21816	30725	25825	58	8400	500	17390	50	1	11607842	2960	-47.05	3.42	12	13.81	-542.00	7458.00	49800	20240129	-48.80	11220	20240805	127.27	49800	-48.80	20240129	11220	127.27	20240805	49800	-48.80	20240129	11220	127.27	20240805	6.91	N	047560	500	58 억	211827	N	N	81	N	N
39	20241224	110524	57	100.00	KOSDAQ		N	N	N	N		N	26050	-2000	5	-7.13	32315827800	1199495	14.76	27750	27850	26000	36450	19650	28050	26939.87	1.82	0	-21562	31616	29832	26716	24932	21816	30725	25825	58	8400	500	17390	50	1	11607842	3024	-48.06	3.49	12	10.33	-542.00	7458.00	49800	20240129	-47.69	11220	20240805	132.17	49800	-47.69	20240129	11220	132.17	20240805	49800	-47.69	20240129	11220	132.17	20240805	6.91	N	047560	500	58 억	211827	N	N	81	N	N
40	20241224	100525	57	100.00	KOSDAQ		N	N	N	N		N	26350	-1700	5	-6.06	26335372800	971632	11.96	27750	27850	26200	36450	19650	28050	27102.87	1.82	0	-351	31616	29832	26716	24932	21816	30725	25825	58	8400	500	17390	50	1	11607842	3059	-48.62	3.53	12	8.37	-542.00	7458.00	49800	20240129	-47.09	11220	20240805	134.85	49800	-47.09	20240129	11220	134.85	20240805	49800	-47.09	20240129	11220	134.85	20240805	6.91	N	047560	500	58 억	211827	N	N	81	N	N
41	20241224	090526	57	100.00	KOSDAQ		N	N	N	N		N	27550	-500	5	-1.78	5877388600	212608	2.62	27750	27850	27350	36450	19650	28050	27641.50	1.82	0	8357	31616	29832	26716	24932	21816	30725	25825	58	8400	500	17390	50	1	11607842	3198	-50.83	3.69	12	1.83	-542.00	7458.00	49800	20240129	-44.68	11220	20240805	145.54	49800	-44.68	20240129	11220	145.54	20240805	49800	-44.68	20240129	11220	145.54	20240805	6.91	N	047560	500	58 억	211827	N	N	81	N	N
42	20241223	160520	57	100.00	KOSDAQ		N	N	N	N		N	28050	5050	2	21.96	214713214800	8013787	693.70	23700	28500	23600	29900	16100	23000	26791.71	1.13	0	81209	26433	24716	23733	22016	21033	24225	21525	58	6900	500	14260	50	1	11603992	3255	-51.75	3.76	12	69.06	-542.00	7458.00	49800	20240129	-43.67	11220	20240805	150.00	49800	-43.67	20240129	11220	150.00	20240805	49800	-43.67	20240129	11220	150.00	20240805	6.50	N	047560	500	58 억	130800	N	N	81	N	N
43	20241223	150523	57	100.00	KOSDAQ		N	N	N	N		N	27900	4900	2	21.30	205831776400	7695886	666.18	23700	28500	23600	29900	16100	23000	26746.91	1.13	0	82377	26433	24716	23733	22016	21033	24225	21525	58	6900	500	14260	50	1	11603992	3238	-51.48	3.74	12	66.32	-542.00	7458.00	49800	20240129	-43.98	11220	20240805	148.66	49800	-43.98	20240129	11220	148.66	20240805	49800	-43.98	20240129	11220	148.66	20240805	6.50	N	047560	500	58 억	130800	N	N	202	N	N
44	20241223	140519	57	100.00	KOSDAQ		N	N	N	N		N	28250	5250	2	22.83	179843646250	6766987	585.78	23700	28350	23600	29900	16100	23000	26577.94	1.13	0	55384	26433	24716	23733	22016	21033	24225	21525	58	6900	500	14260	50	1	11603992	3278	-52.12	3.79	12	58.32	-542.00	7458.00	49800	20240129	-43.27	11220	20240805	151.78	49800	-43.27	20240129	11220	151.78	20240805	49800	-43.27	20240129	11220	151.78	20240805	6.50	N	047560	500	58 억	130800	N	N	202	N	N
45	20241223	130520	57	100.00	KOSDAQ		N	N	N	N		N	27000	4000	2	17.39	151651596250	5749862	497.73	23700	27650	23600	29900	16100	23000	26376.29	1.13	0	25930	26433	24716	23733	22016	21033	24225	21525	58	6900	500	14260	50	1	11603992	3133	-49.82	3.62	12	49.55	-542.00	7458.00	49800	20240129	-45.78	11220	20240805	140.64	49800	-45.78	20240129	11220	140.64	20240805	49800	-45.78	20240129	11220	140.64	20240805	6.50	N	047560	500	58 억	130800	N	N	202	N	N
46	20241223	120521	57	100.00	KOSDAQ		N	N	N	N		N	27250	4250	2	18.48	139421123050	5300871	458.86	23700	27600	23600	29900	16100	23000	26303.11	1.13	0	13241	26433	24716	23733	22016	21033	24225	21525	58	6900	500	14260	50	1	11603992	3162	-50.28	3.65	12	45.68	-542.00	7458.00	49800	20240129	-45.28	11220	20240805	142.87	49800	-45.28	20240129	11220	142.87	20240805	49800	-45.28	20240129	11220	142.87	20240805	6.50	N	047560	500	58 억	130800	N	N	202	N	N
47	20241223	110519	57	100.00	KOSDAQ		N	N	N	N		N	27000	4000	2	17.39	124426394100	4747984	411.00	23700	27600	23600	29900	16100	23000	26207.84	1.13	0	11227	26433	24716	23733	22016	21033	24225	21525	58	6900	500	14260	50	1	11603992	3133	-49.82	3.62	12	40.92	-542.00	7458.00	49800	20240129	-45.78	11220	20240805	140.64	49800	-45.78	20240129	11220	140.64	20240805	49800	-45.78	20240129	11220	140.64	20240805	6.50	N	047560	500	58 억	130800	N	N	202	N	N
48	20241223	100517	57	100.00	KOSDAQ		N	N	N	N		N	26250	3250	2	14.13	95189642500	3661499	316.95	23700	27450	23600	29900	16100	23000	25999.50	1.13	0	-34834	26433	24716	23733	22016	21033	24225	21525	58	6900	500	14260	50	1	11603992	3046	-48.43	3.52	12	31.55	-542.00	7458.00	49800	20240129	-47.29	11220	20240805	133.96	49800	-47.29	20240129	11220	133.96	20240805	49800	-47.29	20240129	11220	133.96	20240805	6.50	N	047560	500	58 억	130800	N	N	202	N	N
49	20241223	090520	57	100.00	KOSDAQ		N	N	N	N		N	25050	2050	2	8.91	13767000850	556841	48.20	23700	25450	23600	29900	16100	23000	24731.17	1.13	0	74216	26433	24716	23733	22016	21033	24225	21525	58	6900	500	14260	50	1	11603992	2907	-46.22	3.36	12	4.80	-542.00	7458.00	49800	20240129	-49.70	11220	20240805	123.26	49800	-49.70	20240129	11220	123.26	20240805	49800	-49.70	20240129	11220	123.26	20240805	6.50	N	047560	500	58 억	130800	N	N	202	N	N
50	20241220	160517	57	100.00	KOSDAQ		N	N	N	N		N	23000	-2050	5	-8.18	27030707200	1119701	107.44	25000	25450	22750	32550	17550	25050	24139.96	1.42	0	-34589	25816	25432	24716	24332	23616	25625	24525	58	7500	500	15530	50	1	11603992	2669	-42.44	3.08	12	9.65	-542.00	7458.00	49800	20240129	-53.82	11220	20240805	104.99	49800	-53.82	20240129	11220	104.99	20240805	49800	-53.82	20240129	11220	104.99	20240805	6.23	N	047560	500	58 억	165236	N	N	202	N	N
51	20241220	150519	57	100.00	KOSDAQ		N	N	N	N		N	23100	-1950	5	-7.78	24195372100	996296	95.60	25000	25450	23000	32550	17550	25050	24283.31	1.42	0	-62027	25816	25432	24716	24332	23616	25625	24525	58	7500	500	15530	50	1	11603992	2681	-42.62	3.10	12	8.59	-542.00	7458.00	49800	20240129	-53.61	11220	20240805	105.88	49800	-53.61	20240129	11220	105.88	20240805	49800	-53.61	20240129	11220	105.88	20240805	6.23	N	047560	500	58 억	165236	N	N	428	N	N
52	20241220	140518	57	100.00	KOSDAQ		N	N	N	N		N	24150	-900	5	-3.59	18859440900	769477	73.83	25000	25450	23850	32550	17550	25050	24507.58	1.42	0	-57399	25816	25432	24716	24332	23616	25625	24525	58	7500	500	15530	50	1	11603992	2802	-44.56	3.24	12	6.63	-542.00	7458.00	49800	20240129	-51.51	11220	20240805	115.24	49800	-51.51	20240129	11220	115.24	20240805	49800	-51.51	20240129	11220	115.24	20240805	6.23	N	047560	500	58 억	165236	N	N	428	N	N
53	20241220	130517	57	100.00	KOSDAQ		N	N	N	N		N	24500	-550	5	-2.20	17094771550	696514	66.83	25000	25450	23850	32550	17550	25050	24541.41	1.42	0	-62399	25816	25432	24716	24332	23616	25625	24525	58	7500	500	15530	50	1	11603992	2843	-45.20	3.29	12	6.00	-542.00	7458.00	49800	20240129	-50.80	11220	20240805	118.36	49800	-50.80	20240129	11220	118.36	20240805	49800	-50.80	20240129	11220	118.36	20240805	6.23	N	047560	500	58 억	165236	N	N	428	N	N
54	20241220	120516	57	100.00	KOSDAQ		N	N	N	N		N	24400	-650	5	-2.59	15951619850	649937	62.36	25000	25450	23850	32550	17550	25050	24541.28	1.42	0	-72954	25816	25432	24716	24332	23616	25625	24525	58	7500	500	15530	50	1	11603992	2831	-45.02	3.27	12	5.60	-542.00	7458.00	49800	20240129	-51.00	11220	20240805	117.47	49800	-51.00	20240129	11220	117.47	20240805	49800	-51.00	20240129	11220	117.47	20240805	6.23	N	047560	500	58 억	165236	N	N	428	N	N
55	20241220	110517	57	100.00	KOSDAQ		N	N	N	N		N	24800	-250	5	-1.00	14424824950	588103	56.43	25000	25450	23850	32550	17550	25050	24525.38	1.42	0	-69094	25816	25432	24716	24332	23616	25625	24525	58	7500	500	15530	50	1	11603992	2878	-45.76	3.33	12	5.07	-542.00	7458.00	49800	20240129	-50.20	11220	20240805	121.03	49800	-50.20	20240129	11220	121.03	20240805	49800	-50.20	20240129	11220	121.03	20240805	6.23	N	047560	500	58 억	165236	N	N	428	N	N
56	20241220	100517	57	100.00	KOSDAQ		N	N	N	N		N	24200	-850	5	-3.39	9911519800	403252	38.69	25000	25450	23850	32550	17550	25050	24575.89	1.42	0	-67822	25816	25432	24716	24332	23616	25625	24525	58	7500	500	15530	50	1	11603992	2808	-44.65	3.24	12	3.48	-542.00	7458.00	49800	20240129	-51.41	11220	20240805	115.69	49800	-51.41	20240129	11220	115.69	20240805	49800	-51.41	20240129	11220	115.69	20240805	6.23	N	047560	500	58 억	165236	N	N	428	N	N
57	20241220	090519	57	100.00	KOSDAQ		N	N	N	N		N	24500	-550	5	-2.20	1276429400	51507	4.94	25000	25000	24400	32550	17550	25050	24767.28	1.42	0	-17010	25816	25432	24716	24332	23616	25625	24525	58	7500	500	15530	50	1	11603992	2843	-45.20	3.29	12	0.44	-542.00	7458.00	49800	20240129	-50.80	11220	20240805	118.36	49800	-50.80	20240129	11220	118.36	20240805	49800	-50.80	20240129	11220	118.36	20240805	6.23	N	047560	500	58 억	165236	N	N	428	N	N
58	20241219	160517	57	100.00	KOSDAQ		N	N	N	N		N	25050	-750	5	-2.91	25182255000	1024764	84.10	24750	25100	24000	33500	18100	25800	24571.49	1.24	0	20217	28466	27132	26216	24882	23966	26675	24425	58	7700	500	15990	50	1	11603992	2907	-46.22	3.36	12	8.83	-542.00	7458.00	49800	20240129	-49.70	11220	20240805	123.26	49800	-49.70	20240129	11220	123.26	20240805	49800	-49.70	20240129	11220	123.26	20240805	5.91	N	047560	500	58 억	143337	N	N	428	N	N
59	20241219	150514	57	100.00	KOSDAQ		N	N	N	N		N	24700	-1100	5	-4.26	23451403750	955266	78.39	24750	25100	24000	33500	18100	25800	24549.53	1.24	0	29103	28466	27132	26216	24882	23966	26675	24425	58	7700	500	15990	50	1	11603992	2866	-45.57	3.31	12	8.23	-542.00	7458.00	49800	20240129	-50.40	11220	20240805	120.14	49800	-50.40	20240129	11220	120.14	20240805	49800	-50.40	20240129	11220	120.14	20240805	5.91	N	047560	500	58 억	143337	N	N	267	N	N
60	20241219	140516	57	100.00	KOSDAQ		N	N	N	N		N	24800	-1000	5	-3.88	21534642100	877783	72.03	24750	25100	24000	33500	18100	25800	24532.91	1.24	0	27992	28466	27132	26216	24882	23966	26675	24425	58	7700	500	15990	50	1	11603992	2878	-45.76	3.33	12	7.56	-542.00	7458.00	49800	20240129	-50.20	11220	20240805	121.03	49800	-50.20	20240129	11220	121.03	20240805	49800	-50.20	20240129	11220	121.03	20240805	5.91	N	047560	500	58 억	143337	N	N	267	N	N
61	20241219	130516	57	100.00	KOSDAQ		N	N	N	N		N	24800	-1000	5	-3.88	19958012500	814223	66.82	24750	25100	24000	33500	18100	25800	24511.63	1.24	0	24224	28466	27132	26216	24882	23966	26675	24425	58	7700	500	15990	50	1	11603992	2878	-45.76	3.33	12	7.02	-542.00	7458.00	49800	20240129	-50.20	11220	20240805	121.03	49800	-50.20	20240129	11220	121.03	20240805	49800	-50.20	20240129	11220	121.03	20240805	5.91	N	047560	500	58 억	143337	N	N	267	N	N
62	20241219	120517	57	100.00	KOSDAQ		N	N	N	N		N	24450	-1350	5	-5.23	16910798200	691264	56.73	24750	25100	24000	33500	18100	25800	24463.47	1.24	0	13983	28466	27132	26216	24882	23966	26675	24425	58	7700	500	15990	50	1	11603992	2837	-45.11	3.28	12	5.96	-542.00	7458.00	49800	20240129	-50.90	11220	20240805	117.91	49800	-50.90	20240129	11220	117.91	20240805	49800	-50.90	20240129	11220	117.91	20240805	5.91	N	047560	500	58 억	143337	N	N	267	N	N
63	20241219	110515	57	100.00	KOSDAQ		N	N	N	N		N	24150	-1650	5	-6.40	14878285950	607295	49.84	24750	25100	24000	33500	18100	25800	24499.15	1.24	0	3425	28466	27132	26216	24882	23966	26675	24425	58	7700	500	15990	50	1	11603992	2802	-44.56	3.24	12	5.23	-542.00	7458.00	49800	20240129	-51.51	11220	20240805	115.24	49800	-51.51	20240129	11220	115.24	20240805	49800	-51.51	20240129	11220	115.24	20240805	5.91	N	047560	500	58 억	143337	N	N	267	N	N
64	20241219	100508	57	100.00	KOSDAQ		N	N	N	N		N	24500	-1300	5	-5.04	10322982150	418889	34.38	24750	25100	24200	33500	18100	25800	24643.55	1.24	0	13642	28466	27132	26216	24882	23966	26675	24425	58	7700	500	15990	50	1	11603992	2843	-45.20	3.29	12	3.61	-542.00	7458.00	49800	20240129	-50.80	11220	20240805	118.36	49800	-50.80	20240129	11220	118.36	20240805	49800	-50.80	20240129	11220	118.36	20240805	5.91	N	047560	500	58 억	143337	N	N	267	N	N
65	20241219	090516	57	100.00	KOSDAQ		N	N	N	N		N	24900	-900	5	-3.49	2634487950	106124	8.71	24750	25100	24600	33500	18100	25800	24824.08	1.24	0	30767	28466	27132	26216	24882	23966	26675	24425	58	7700	500	15990	50	1	11603992	2889	-45.94	3.34	12	0.91	-542.00	7458.00	49800	20240129	-50.00	11220	20240805	121.93	49800	-50.00	20240129	11220	121.93	20240805	49800	-50.00	20240129	11220	121.93	20240805	5.91	N	047560	500	58 억	143337	N	N	267	N	N
66	20241218	160513	57	100.00	KOSDAQ		N	N	N	N		N	25800	-1800	5	-6.52	31363114750	1197695	103.79	27150	27550	25300	35850	19350	27600	26188.83	1.29	0	-5502	29700	28650	28100	27050	26500	28375	26775	58	8250	500	17110	50	1	11603992	2994	-47.60	3.46	12	10.32	-542.00	7458.00	49800	20240129	-48.19	11220	20240805	129.95	49800	-48.19	20240129	11220	129.95	20240805	49800	-48.19	20240129	11220	129.95	20240805	5.75	N	047560	500	58 억	149245	N	N	267	N	N
67	20241218	150515	57	100.00	KOSDAQ		N	N	N	N		N	25550	-2050	5	-7.43	28589069900	1089147	94.38	27150	27550	25400	35850	19350	27600	26248.89	1.29	0	-14661	29700	28650	28100	27050	26500	28375	26775	58	8250	500	17110	50	1	11603992	2965	-47.14	3.43	12	9.39	-542.00	7458.00	49800	20240129	-48.69	11220	20240805	127.72	49800	-48.69	20240129	11220	127.72	20240805	49800	-48.69	20240129	11220	127.72	20240805	5.75	N	047560	500	58 억	149245	N	N	537	N	N
68	20241218	140514	57	100.00	KOSDAQ		N	N	N	N		N	25950	-1650	5	-5.98	24064374250	912809	79.10	27150	27550	25550	35850	19350	27600	26362.82	1.29	0	-23872	29700	28650	28100	27050	26500	28375	26775	58	8250	500	17110	50	1	11603992	3011	-47.88	3.48	12	7.87	-542.00	7458.00	49800	20240129	-47.89	11220	20240805	131.28	49800	-47.89	20240129	11220	131.28	20240805	49800	-47.89	20240129	11220	131.28	20240805	5.75	N	047560	500	58 억	149245	N	N	537	N	N
69	20241218	130515	57	100.00	KOSDAQ		N	N	N	N		N	25750	-1850	5	-6.70	21567154500	816224	70.73	27150	27550	25600	35850	19350	27600	26422.90	1.29	0	-21058	29700	28650	28100	27050	26500	28375	26775	58	8250	500	17110	50	1	11603992	2988	-47.51	3.45	12	7.03	-542.00	7458.00	49800	20240129	-48.29	11220	20240805	129.50	49800	-48.29	20240129	11220	129.50	20240805	49800	-48.29	20240129	11220	129.50	20240805	5.75	N	047560	500	58 억	149245	N	N	537	N	N
70	20241218	120516	57	100.00	KOSDAQ		N	N	N	N		N	26000	-1600	5	-5.80	18409645550	694448	60.18	27150	27550	25900	35850	19350	27600	26509.56	1.29	0	1806	29700	28650	28100	27050	26500	28375	26775	58	8250	500	17110	50	1	11603992	3017	-47.97	3.49	12	5.98	-542.00	7458.00	49800	20240129	-47.79	11220	20240805	131.73	49800	-47.79	20240129	11220	131.73	20240805	49800	-47.79	20240129	11220	131.73	20240805	5.75	N	047560	500	58 억	149245	N	N	537	N	N
71	20241218	110515	57	100.00	KOSDAQ		N	N	N	N		N	26350	-1250	5	-4.53	13924498300	522506	45.28	27150	27550	26250	35850	19350	27600	26649.23	1.29	0	-24291	29700	28650	28100	27050	26500	28375	26775	58	8250	500	17110	50	1	11603992	3058	-48.62	3.53	12	4.50	-542.00	7458.00	49800	20240129	-47.09	11220	20240805	134.85	49800	-47.09	20240129	11220	134.85	20240805	49800	-47.09	20240129	11220	134.85	20240805	5.75	N	047560	500	58 억	149245	N	N	537	N	N
72	20241218	100514	57	100.00	KOSDAQ		N	N	N	N		N	26600	-1000	5	-3.62	11697031900	438501	38.00	27150	27550	26250	35850	19350	27600	26674.78	1.29	0	-867	29700	28650	28100	27050	26500	28375	26775	58	8250	500	17110	50	1	11603992	3087	-49.08	3.57	12	3.78	-542.00	7458.00	49800	20240129	-46.59	11220	20240805	137.08	49800	-46.59	20240129	11220	137.08	20240805	49800	-46.59	20240129	11220	137.08	20240805	5.75	N	047560	500	58 억	149245	N	N	537	N	N
73	20241218	090517	57	100.00	KOSDAQ		N	N	N	N		N	26400	-1200	5	-4.35	3505149650	131666	11.41	27150	27250	26250	35850	19350	27600	26620.60	1.29	0	-4445	29700	28650	28100	27050	26500	28375	26775	58	8250	500	17110	50	1	11603992	3063	-48.71	3.54	12	1.13	-542.00	7458.00	49800	20240129	-46.99	11220	20240805	135.29	49800	-46.99	20240129	11220	135.29	20240805	49800	-46.99	20240129	11220	135.29	20240805	5.75	N	047560	500	58 억	149245	N	N	537	N	N
74	20241217	160512	57	100.00	KOSDAQ		N	N	N	N		N	27600	-1150	5	-4.00	31536651650	1120214	87.45	29150	29150	27550	37350	20150	28750	28153.60	1.42	0	-34550	29450	29100	28550	28200	27650	29200	28300	58	8600	500	17820	50	1	11603992	3203	-50.92	3.70	12	9.65	-542.00	7458.00	49800	20240129	-44.58	11220	20240805	145.99	49800	-44.58	20240129	11220	145.99	20240805	49800	-44.58	20240129	11220	145.99	20240805	6.19	N	047560	500	58 억	165212	N	N	537	N	N
75	20241217	150514	57	100.00	KOSDAQ		N	N	N	N		N	27750	-1000	5	-3.48	29371053550	1042067	81.35	29150	29150	27550	37350	20150	28750	28185.13	1.42	0	-38561	29450	29100	28550	28200	27650	29200	28300	58	8600	500	17820	50	1	11603992	3220	-51.20	3.72	12	8.98	-542.00	7458.00	49800	20240129	-44.28	11220	20240805	147.33	49800	-44.28	20240129	11220	147.33	20240805	49800	-44.28	20240129	11220	147.33	20240805	6.19	N	047560	500	58 억	165212	N	N	989	N	N
76	20241217	140516	57	100.00	KOSDAQ		N	N	N	N		N	27950	-800	5	-2.78	27040773300	958391	74.82	29150	29150	27550	37350	20150	28750	28214.50	1.42	0	-28851	29450	29100	28550	28200	27650	29200	28300	58	8600	500	17820	50	1	11603992	3243	-51.57	3.75	12	8.26	-542.00	7458.00	49800	20240129	-43.88	11220	20240805	149.11	49800	-43.88	20240129	11220	149.11	20240805	49800	-43.88	20240129	11220	149.11	20240805	6.19	N	047560	500	58 억	165212	N	N	989	N	N
77	20241217	130503	57	100.00	KOSDAQ		N	N	N	N		N	28150	-600	5	-2.09	25170774050	891605	69.61	29150	29150	27550	37350	20150	28750	28230.59	1.42	0	-21746	29450	29100	28550	28200	27650	29200	28300	58	8600	500	17820	50	1	11603992	3267	-51.94	3.77	12	7.68	-542.00	7458.00	49800	20240129	-43.47	11220	20240805	150.89	49800	-43.47	20240129	11220	150.89	20240805	49800	-43.47	20240129	11220	150.89	20240805	6.19	N	047560	500	58 억	165212	N	N	989	N	N
78	20241217	120508	57	100.00	KOSDAQ		N	N	N	N		N	27700	-1050	5	-3.65	20987778850	743328	58.03	29150	29150	27550	37350	20150	28750	28234.56	1.42	0	-23319	29450	29100	28550	28200	27650	29200	28300	58	8600	500	17820	50	1	11603992	3214	-51.11	3.71	12	6.41	-542.00	7458.00	49800	20240129	-44.38	11220	20240805	146.88	49800	-44.38	20240129	11220	146.88	20240805	49800	-44.38	20240129	11220	146.88	20240805	6.19	N	047560	500	58 억	165212	N	N	989	N	N
79	20241217	110511	57	100.00	KOSDAQ		N	N	N	N		N	27850	-900	5	-3.13	19111867850	675895	52.77	29150	29150	27550	37350	20150	28750	28276.06	1.42	0	-17218	29450	29100	28550	28200	27650	29200	28300	58	8600	500	17820	50	1	11603992	3232	-51.38	3.73	12	5.82	-542.00	7458.00	49800	20240129	-44.08	11220	20240805	148.22	49800	-44.08	20240129	11220	148.22	20240805	49800	-44.08	20240129	11220	148.22	20240805	6.19	N	047560	500	58 억	165212	N	N	989	N	N
80	20241217	100505	57	100.00	KOSDAQ		N	N	N	N		N	27950	-800	5	-2.78	15895617800	560047	43.72	29150	29150	27550	37350	20150	28750	28382.35	1.42	0	-12164	29450	29100	28550	28200	27650	29200	28300	58	8600	500	17820	50	1	11603992	3243	-51.57	3.75	12	4.83	-542.00	7458.00	49800	20240129	-43.88	11220	20240805	149.11	49800	-43.88	20240129	11220	149.11	20240805	49800	-43.88	20240129	11220	149.11	20240805	6.19	N	047560	500	58 억	165212	N	N	989	N	N
81	20241217	090514	57	100.00	KOSDAQ		N	N	N	N		N	28800	50	2	0.17	3368129050	116514	9.10	29150	29150	28550	37350	20150	28750	28908.13	1.42	0	-4190	29450	29100	28550	28200	27650	29200	28300	58	8600	500	17820	50	1	11603992	3342	-53.14	3.86	12	1.00	-542.00	7458.00	49800	20240129	-42.17	11220	20240805	156.68	49800	-42.17	20240129	11220	156.68	20240805	49800	-42.17	20240129	11220	156.68	20240805	6.19	N	047560	500	58 억	165212	N	N	989	N	N
82	20241216	160506	57	100.00	KOSDAQ		N	N	N	N		N	28750	450	2	1.59	35592633000	1249945	21.38	28750	28900	28000	36750	19850	28300	28474.19	1.91	0	-51909	30866	29582	28016	26732	25166	30225	27375	58	8450	500	17540	50	1	11603992	3336	-53.04	3.85	12	10.77	-542.00	7458.00	49800	20240129	-42.27	11220	20240805	156.24	49800	-42.27	20240129	11220	156.24	20240805	49800	-42.27	20240129	11220	156.24	20240805	5.77	N	047560	500	58 억	221083	N	N	989	N	N
83	20241216	150513	57	100.00	KOSDAQ		N	N	N	N		N	28400	100	2	0.35	31265876700	1098578	18.79	28750	28900	28000	36750	19850	28300	28460.32	1.91	0	-39320	30866	29582	28016	26732	25166	30225	27375	58	8450	500	17540	50	1	11603992	3296	-52.40	3.81	12	9.47	-542.00	7458.00	49800	20240129	-42.97	11220	20240805	153.12	49800	-42.97	20240129	11220	153.12	20240805	49800	-42.97	20240129	11220	153.12	20240805	5.77	N	047560	500	58 억	221083	N	N	911	N	N
84	20241216	140513	57	100.00	KOSDAQ		N	N	N	N		N	28250	-50	5	-0.18	28152053150	988177	16.90	28750	28900	28000	36750	19850	28300	28488.88	1.91	0	-30609	30866	29582	28016	26732	25166	30225	27375	58	8450	500	17540	50	1	11603992	3278	-52.12	3.79	12	8.52	-542.00	7458.00	49800	20240129	-43.27	11220	20240805	151.78	49800	-43.27	20240129	11220	151.78	20240805	49800	-43.27	20240129	11220	151.78	20240805	5.77	N	047560	500	58 억	221083	N	N	911	N	N
85	20241216	130513	57	100.00	KOSDAQ		N	N	N	N		N	28300	0	3	0.00	26179942200	918504	15.71	28750	28900	28000	36750	19850	28300	28502.81	1.91	0	-22931	30866	29582	28016	26732	25166	30225	27375	58	8450	500	17540	50	1	11603992	3284	-52.21	3.79	12	7.92	-542.00	7458.00	49800	20240129	-43.17	11220	20240805	152.23	49800	-43.17	20240129	11220	152.23	20240805	49800	-43.17	20240129	11220	152.23	20240805	5.77	N	047560	500	58 억	221083	N	N	911	N	N
86	20241216	120513	57	100.00	KOSDAQ		N	N	N	N		N	28250	-50	5	-0.18	24003951700	841477	14.39	28750	28900	28000	36750	19850	28300	28525.98	1.91	0	-23893	30866	29582	28016	26732	25166	30225	27375	58	8450	500	17540	50	1	11603992	3278	-52.12	3.79	12	7.25	-542.00	7458.00	49800	20240129	-43.27	11220	20240805	151.78	49800	-43.27	20240129	11220	151.78	20240805	49800	-43.27	20240129	11220	151.78	20240805	5.77	N	047560	500	58 억	221083	N	N	911	N	N
87	20241216	110512	57	100.00	KOSDAQ		N	N	N	N		N	28450	150	2	0.53	22435317050	786132	13.44	28750	28900	28000	36750	19850	28300	28538.87	1.91	0	-20562	30866	29582	28016	26732	25166	30225	27375	58	8450	500	17540	50	1	11603992	3301	-52.49	3.81	12	6.77	-542.00	7458.00	49800	20240129	-42.87	11220	20240805	153.57	49800	-42.87	20240129	11220	153.57	20240805	49800	-42.87	20240129	11220	153.57	20240805	5.77	N	047560	500	58 억	221083	N	N	911	N	N
88	20241216	100513	57	100.00	KOSDAQ		N	N	N	N		N	28900	600	2	2.12	18685341850	654357	11.19	28750	28900	28000	36750	19850	28300	28555.28	1.91	0	9755	30866	29582	28016	26732	25166	30225	27375	58	8450	500	17540	50	1	11603992	3354	-53.32	3.88	12	5.64	-542.00	7458.00	49800	20240129	-41.97	11220	20240805	157.58	49800	-41.97	20240129	11220	157.58	20240805	49800	-41.97	20240129	11220	157.58	20240805	5.77	N	047560	500	58 억	221083	N	N	911	N	N
89	20241216	090513	57	100.00	KOSDAQ		N	N	N	N		N	28350	50	2	0.18	4814434750	168955	2.89	28750	28750	28200	36750	19850	28300	28495.38	1.91	0	-40142	30866	29582	28016	26732	25166	30225	27375	58	8450	500	17540	50	1	11603992	3290	-52.31	3.80	12	1.46	-542.00	7458.00	49800	20240129	-43.07	11220	20240805	152.67	49800	-43.07	20240129	11220	152.67	20240805	49800	-43.07	20240129	11220	152.67	20240805	5.77	N	047560	500	58 억	221083	N	N	911	N	N
90	20241213	160507	57	100.00	KOSDAQ		N	N	N	N		N	28300	1900	2	7.20	164351893050	5797914	328.87	26650	29300	26450	34300	18500	26400	28346.85	1.33	0	103023	27933	27166	26533	25766	25133	26850	25450	58	7900	500	16360	50	1	11603992	3284	-52.21	3.79	12	49.96	-542.00	7458.00	49800	20240129	-43.17	11220	20240805	152.23	49800	-43.17	20240129	11220	152.23	20240805	49800	-43.17	20240129	11220	152.23	20240805	5.61	N	047560	500	58 억	154058	N	N	911	N	N
91	20241213	150511	57	100.00	KOSDAQ		N	N	N	N		N	28300	1900	2	7.20	159870208350	5639953	319.91	26650	29300	26450	34300	18500	26400	28346.11	1.33	0	87627	27933	27166	26533	25766	25133	26850	25450	58	7900	500	16360	50	1	11603992	3284	-52.21	3.79	12	48.60	-542.00	7458.00	49800	20240129	-43.17	11220	20240805	152.23	49800	-43.17	20240129	11220	152.23	20240805	49800	-43.17	20240129	11220	152.23	20240805	5.61	N	047560	500	58 억	154058	N	N	43	N	N
92	20241213	140512	57	100.00	KOSDAQ		N	N	N	N		N	28700	2300	2	8.71	152424417500	5377856	305.04	26650	29300	26450	34300	18500	26400	28343.07	1.33	0	98100	27933	27166	26533	25766	25133	26850	25450	58	7900	500	16360	50	1	11603992	3330	-52.95	3.85	12	46.34	-542.00	7458.00	49800	20240129	-42.37	11220	20240805	155.79	49800	-42.37	20240129	11220	155.79	20240805	49800	-42.37	20240129	11220	155.79	20240805	5.61	N	047560	500	58 억	154058	N	N	43	N	N
93	20241213	130513	57	100.00	KOSDAQ		N	N	N	N		N	28450	2050	2	7.77	139862931550	4939541	280.18	26650	29300	26450	34300	18500	26400	28315.07	1.33	0	8823	27933	27166	26533	25766	25133	26850	25450	58	7900	500	16360	50	1	11603992	3301	-52.49	3.81	12	42.57	-542.00	7458.00	49800	20240129	-42.87	11220	20240805	153.57	49800	-42.87	20240129	11220	153.57	20240805	49800	-42.87	20240129	11220	153.57	20240805	5.61	N	047560	500	58 억	154058	N	N	43	N	N
94	20241213	120513	57	100.00	KOSDAQ		N	N	N	N		N	28000	1600	2	6.06	133706744000	4720673	267.77	26650	29300	26450	34300	18500	26400	28323.77	1.33	0	13770	27933	27166	26533	25766	25133	26850	25450	58	7900	500	16360	50	1	11603992	3249	-51.66	3.75	12	40.68	-542.00	7458.00	49800	20240129	-43.78	11220	20240805	149.55	49800	-43.78	20240129	11220	149.55	20240805	49800	-43.78	20240129	11220	149.55	20240805	5.61	N	047560	500	58 억	154058	N	N	43	N	N
95	20241213	110511	57	100.00	KOSDAQ		N	N	N	N		N	28600	2200	2	8.33	123578041450	4362223	247.43	26650	29300	26450	34300	18500	26400	28329.26	1.33	0	-1150	27933	27166	26533	25766	25133	26850	25450	58	7900	500	16360	50	1	11603992	3319	-52.77	3.83	12	37.59	-542.00	7458.00	49800	20240129	-42.57	11220	20240805	154.90	49800	-42.57	20240129	11220	154.90	20240805	49800	-42.57	20240129	11220	154.90	20240805	5.61	N	047560	500	58 억	154058	N	N	43	N	N
96	20241213	100511	57	100.00	KOSDAQ		N	N	N	N		N	29200	2800	2	10.61	101288526350	3588381	203.54	26650	29300	26450	34300	18500	26400	28226.94	1.33	0	2253	27933	27166	26533	25766	25133	26850	25450	58	7900	500	16360	50	1	11603992	3388	-53.87	3.92	12	30.92	-542.00	7458.00	49800	20240129	-41.37	11220	20240805	160.25	49800	-41.37	20240129	11220	160.25	20240805	49800	-41.37	20240129	11220	160.25	20240805	5.61	N	047560	500	58 억	154058	N	N	43	N	N
97	20241213	090512	57	100.00	KOSDAQ		N	N	N	N		N	27400	1000	2	3.79	11512220250	424219	24.06	26650	27600	26450	34300	18500	26400	27137.91	1.33	0	26171	27933	27166	26533	25766	25133	26850	25450	58	7900	500	16360	50	1	11603992	3179	-50.55	3.67	12	3.66	-542.00	7458.00	49800	20240129	-44.98	11220	20240805	144.21	49800	-44.98	20240129	11220	144.21	20240805	49800	-44.98	20240129	11220	144.21	20240805	5.61	N	047560	500	58 억	154058	N	N	43	N	N
98	20241212	160516	57	100.00	KOSDAQ		N	N	N	N		N	26400	-1100	5	-4.00	46346561600	1742932	18.52	27250	27300	25900	35750	19250	27500	26581.35	1.53	0	-26393	31266	29382	26666	24782	22066	30325	25725	58	8250	500	17050	50	1	11603992	3063	-48.71	3.54	12	15.02	-542.00	7458.00	49800	20240129	-46.99	11220	20240805	135.29	49800	-46.99	20240129	11220	135.29	20240805	49800	-46.99	20240129	11220	135.29	20240805	4.77	N	047560	500	58 억	177789	N	N	43	N	N
99	20241212	150509	57	100.00	KOSDAQ		N	N	N	N		N	26450	-1050	5	-3.82	42437124450	1595635	16.96	27250	27300	25900	35750	19250	27500	26583.97	1.53	0	765	31266	29382	26666	24782	22066	30325	25725	58	8250	500	17050	50	1	11603992	3069	-48.80	3.55	12	13.75	-542.00	7458.00	49800	20240129	-46.89	11220	20240805	135.74	49800	-46.89	20240129	11220	135.74	20240805	49800	-46.89	20240129	11220	135.74	20240805	4.77	N	047560	500	58 억	177789	N	N	3	N	N
100	20241212	140508	57	100.00	KOSDAQ		N	N	N	N		N	26450	-1050	5	-3.82	39114114350	1469431	15.62	27250	27300	25900	35750	19250	27500	26606.06	1.53	0	3063	31266	29382	26666	24782	22066	30325	25725	58	8250	500	17050	50	1	11603992	3069	-48.80	3.55	12	12.66	-542.00	7458.00	49800	20240129	-46.89	11220	20240805	135.74	49800	-46.89	20240129	11220	135.74	20240805	49800	-46.89	20240129	11220	135.74	20240805	4.77	N	047560	500	58 억	177789	N	N	3	N	N
101	20241212	130507	57	100.00	KOSDAQ		N	N	N	N		N	26250	-1250	5	-4.55	36331383000	1364260	14.50	27250	27300	25900	35750	19250	27500	26617.56	1.53	0	9660	31266	29382	26666	24782	22066	30325	25725	58	8250	500	17050	50	1	11603992	3046	-48.43	3.52	12	11.76	-542.00	7458.00	49800	20240129	-47.29	11220	20240805	133.96	49800	-47.29	20240129	11220	133.96	20240805	49800	-47.29	20240129	11220	133.96	20240805	4.77	N	047560	500	58 억	177789	N	N	3	N	N
102	20241212	120500	57	100.00	KOSDAQ		N	N	N	N		N	26000	-1500	5	-5.45	33752511650	1265886	13.45	27250	27300	25950	35750	19250	27500	26649.36	1.53	0	9897	31266	29382	26666	24782	22066	30325	25725	58	8250	500	17050	50	1	11603992	3017	-47.97	3.49	12	10.91	-542.00	7458.00	49800	20240129	-47.79	11220	20240805	131.73	49800	-47.79	20240129	11220	131.73	20240805	49800	-47.79	20240129	11220	131.73	20240805	4.77	N	047560	500	58 억	177789	N	N	3	N	N
103	20241212	110506	57	100.00	KOSDAQ		N	N	N	N		N	26300	-1200	5	-4.36	29728904150	1112185	11.82	27250	27300	26050	35750	19250	27500	26715.70	1.53	0	18058	31266	29382	26666	24782	22066	30325	25725	58	8250	500	17050	50	1	11603992	3052	-48.52	3.53	12	9.58	-542.00	7458.00	49800	20240129	-47.19	11220	20240805	134.40	49800	-47.19	20240129	11220	134.40	20240805	49800	-47.19	20240129	11220	134.40	20240805	4.77	N	047560	500	58 억	177789	N	N	3	N	N
104	20241212	100505	57	100.00	KOSDAQ		N	N	N	N		N	26600	-900	5	-3.27	23788268500	886907	9.43	27250	27300	26200	35750	19250	27500	26805.53	1.53	0	19212	31266	29382	26666	24782	22066	30325	25725	58	8250	500	17050	50	1	11603992	3087	-49.08	3.57	12	7.64	-542.00	7458.00	49800	20240129	-46.59	11220	20240805	137.08	49800	-46.59	20240129	11220	137.08	20240805	49800	-46.59	20240129	11220	137.08	20240805	4.77	N	047560	500	58 억	177789	N	N	3	N	N
105	20241212	090509	57	100.00	KOSDAQ		N	N	N	N		N	26950	-550	5	-2.00	5789999850	213632	2.27	27250	27300	26650	35750	19250	27500	27060.44	1.53	0	5484	31266	29382	26666	24782	22066	30325	25725	58	8250	500	17050	50	1	11603992	3127	-49.72	3.61	12	1.84	-542.00	7458.00	49800	20240129	-45.88	11220	20240805	140.20	49800	-45.88	20240129	11220	140.20	20240805	49800	-45.88	20240129	11220	140.20	20240805	4.77	N	047560	500	58 억	177789	N	N	3	N	N
106	20241211	160504	55	60.00	KOSDAQ		N	N	N	Y	60	N	27500	3650	2	15.30	252306984200	9331118	315.63	24150	28550	23950	31000	16700	23850	27041.43	1.28	0	33166	25683	24766	23233	22316	20783	25225	22775	58	7150	500	14780	50	1	11603992	3191	-50.74	3.69	12	80.41	-542.00	7458.00	49800	20240129	-44.78	11220	20240805	145.10	49800	-44.78	20240129	11220	145.10	20240805	49800	-44.78	20240129	11220	145.10	20240805	5.87	N	047560	500	58 억	148496	N	N	3	N	N
107	20241211	150359	55	60.00	KOSDAQ		N	N	N	Y	60	N	27300	3450	2	14.47	240263024850	8893895	300.84	24150	28550	23950	31000	16700	23850	27016.92	1.28	0	56492	25683	24766	23233	22316	20783	25225	22775	58	7150	500	14780	50	1	11603992	3168	-50.37	3.66	12	76.65	-542.00	7458.00	49800	20240129	-45.18	11220	20240805	143.32	49800	-45.18	20240129	11220	143.32	20240805	49800	-45.18	20240129	11220	143.32	20240805	5.87	N	047560	500	58 억	148496	N	N	32	N	N
108	20241211	140508	55	60.00	KOSDAQ		N	N	N	Y	60	N	27400	3550	2	14.88	231432715550	8570952	289.92	24150	28550	23950	31000	16700	23850	27004.61	1.28	0	32191	25683	24766	23233	22316	20783	25225	22775	58	7150	500	14780	50	1	11603992	3179	-50.55	3.67	12	73.86	-542.00	7458.00	49800	20240129	-44.98	11220	20240805	144.21	49800	-44.98	20240129	11220	144.21	20240805	49800	-44.98	20240129	11220	144.21	20240805	5.87	N	047560	500	58 억	148496	N	N	32	N	N
109	20241211	130510	55	60.00	KOSDAQ		N	N	N	Y	60	N	27250	3400	2	14.26	214749133200	7964883	269.42	24150	28550	23950	31000	16700	23850	26964.79	1.28	0	29476	25683	24766	23233	22316	20783	25225	22775	58	7150	500	14780	50	1	11603992	3162	-50.28	3.65	12	68.64	-542.00	7458.00	49800	20240129	-45.28	11220	20240805	142.87	49800	-45.28	20240129	11220	142.87	20240805	49800	-45.28	20240129	11220	142.87	20240805	5.87	N	047560	500	58 억	148496	N	N	32	N	N
110	20241211	120510	55	60.00	KOSDAQ		N	N	N	Y	60	N	27350	3500	2	14.68	204904713600	7606280	257.29	24150	28550	23950	31000	16700	23850	26941.79	1.28	0	29316	25683	24766	23233	22316	20783	25225	22775	58	7150	500	14780	50	1	11603992	3174	-50.46	3.67	12	65.55	-542.00	7458.00	49800	20240129	-45.08	11220	20240805	143.76	49800	-45.08	20240129	11220	143.76	20240805	49800	-45.08	20240129	11220	143.76	20240805	5.87	N	047560	500	58 억	148496	N	N	32	N	N
111	20241211	110508	55	60.00	KOSDAQ		N	N	N	Y	60	N	27600	3750	2	15.72	189738440500	7056282	238.68	24150	28550	23950	31000	16700	23850	26892.37	1.28	0	-1966	25683	24766	23233	22316	20783	25225	22775	58	7150	500	14780	50	1	11603992	3203	-50.92	3.70	12	60.81	-542.00	7458.00	49800	20240129	-44.58	11220	20240805	145.99	49800	-44.58	20240129	11220	145.99	20240805	49800	-44.58	20240129	11220	145.99	20240805	5.87	N	047560	500	58 억	148496	N	N	32	N	N
112	20241211	100509	55	60.00	KOSDAQ		N	N	N	Y	60	N	28250	4400	2	18.45	139005393700	5220263	176.58	24150	28550	23950	31000	16700	23850	26631.85	1.28	0	15134	25683	24766	23233	22316	20783	25225	22775	58	7150	500	14780	50	1	11603992	3278	-52.12	3.79	12	44.99	-542.00	7458.00	49800	20240129	-43.27	11220	20240805	151.78	49800	-43.27	20240129	11220	151.78	20240805	49800	-43.27	20240129	11220	151.78	20240805	5.87	N	047560	500	58 억	148496	N	N	32	N	N
113	20241211	090511	55	60.00	KOSDAQ		N	N	N	Y	60	N	24700	850	2	3.56	11044188700	448864	15.18	24150	25050	23950	31000	16700	23850	24616.95	1.28	0	16070	25683	24766	23233	22316	20783	25225	22775	58	7150	500	14780	50	1	11603992	2866	-45.57	3.31	12	3.87	-542.00	7458.00	49800	20240129	-50.40	11220	20240805	120.14	49800	-50.40	20240129	11220	120.14	20240805	49800	-50.40	20240129	11220	120.14	20240805	5.87	N	047560	500	58 억	148496	N	N	32	N	N
114	20241210	160505	55	60.00	KOSDAQ		N	N	N	Y	60	N	23850	1050	2	4.61	66690724000	2890173	94.90	22650	24150	21700	29600	16000	22800	23073.82	2.77	0	-176194	25400	24100	22800	21500	20200	24750	22150	58	6800	500	14130	50	1	11603992	2768	-44.00	3.20	12	24.91	-542.00	7458.00	49800	20240129	-52.11	11220	20240805	112.57	49800	-52.11	20240129	11220	112.57	20240805	49800	-52.11	20240129	11220	112.57	20240805	5.13	N	047560	500	58 억	320868	N	N	32	N	N
115	20241210	150506	55	60.00	KOSDAQ		N	N	N	Y	60	N	23700	900	2	3.95	57803237850	2517249	82.65	22650	23950	21700	29600	16000	22800	22962.87	2.77	0	-196048	25400	24100	22800	21500	20200	24750	22150	58	6800	500	14130	50	1	11603992	2750	-43.73	3.18	12	21.69	-542.00	7458.00	49800	20240129	-52.41	11220	20240805	111.23	49800	-52.41	20240129	11220	111.23	20240805	49800	-52.41	20240129	11220	111.23	20240805	5.13	N	047560	500	58 억	320868	N	N	26	N	N
116	20241210	140506	55	60.00	KOSDAQ		N	N	N	Y	60	N	22850	50	2	0.22	43674492050	1912084	62.78	22650	23850	21700	29600	16000	22800	22841.31	2.77	0	-160492	25400	24100	22800	21500	20200	24750	22150	58	6800	500	14130	50	1	11603992	2652	-42.16	3.06	12	16.48	-542.00	7458.00	49800	20240129	-54.12	11220	20240805	103.65	49800	-54.12	20240129	11220	103.65	20240805	49800	-54.12	20240129	11220	103.65	20240805	5.13	N	047560	500	58 억	320868	N	N	26	N	N
117	20241210	130505	55	60.00	KOSDAQ		N	N	N	Y	60	N	22150	-650	5	-2.85	36725578800	1606849	52.76	22650	23850	21700	29600	16000	22800	22855.66	2.77	0	-135631	25400	24100	22800	21500	20200	24750	22150	58	6800	500	14130	50	1	11603992	2570	-40.87	2.97	12	13.85	-542.00	7458.00	49800	20240129	-55.52	11220	20240805	97.42	49800	-55.52	20240129	11220	97.42	20240805	49800	-55.52	20240129	11220	97.42	20240805	5.13	N	047560	500	58 억	320868	N	N	26	N	N
118	20241210	120506	55	60.00	KOSDAQ		N	N	N	Y	60	N	22050	-750	5	-3.29	31780361450	1381945	45.38	22650	23850	22000	29600	16000	22800	22996.86	2.77	0	-136560	25400	24100	22800	21500	20200	24750	22150	58	6800	500	14130	50	1	11603992	2559	-40.68	2.96	12	11.91	-542.00	7458.00	49800	20240129	-55.72	11220	20240805	96.52	49800	-55.72	20240129	11220	96.52	20240805	49800	-55.72	20240129	11220	96.52	20240805	5.13	N	047560	500	58 억	320868	N	N	26	N	N
119	20241210	110504	55	60.00	KOSDAQ		N	N	N	Y	60	N	22900	100	2	0.44	25964280650	1123297	36.88	22650	23850	22600	29600	16000	22800	23114.39	2.77	0	-89749	25400	24100	22800	21500	20200	24750	22150	58	6800	500	14130	50	1	11603992	2657	-42.25	3.07	12	9.68	-542.00	7458.00	49800	20240129	-54.02	11220	20240805	104.10	49800	-54.02	20240129	11220	104.10	20240805	49800	-54.02	20240129	11220	104.10	20240805	5.13	N	047560	500	58 억	320868	N	N	26	N	N
120	20241210	100505	55	60.00	KOSDAQ		N	N	N	Y	60	N	23100	300	2	1.32	20634963550	890212	29.23	22650	23850	22600	29600	16000	22800	23179.90	2.77	0	-82541	25400	24100	22800	21500	20200	24750	22150	58	6800	500	14130	50	1	11603992	2681	-42.62	3.10	12	7.67	-542.00	7458.00	49800	20240129	-53.61	11220	20240805	105.88	49800	-53.61	20240129	11220	105.88	20240805	49800	-53.61	20240129	11220	105.88	20240805	5.13	N	047560	500	58 억	320868	N	N	26	N	N
121	20241210	090508	55	60.00	KOSDAQ		N	N	N	Y	60	N	23050	250	2	1.10	4628159600	200753	6.59	22650	23500	22650	29600	16000	22800	23054.20	2.77	0	22673	25400	24100	22800	21500	20200	24750	22150	58	6800	500	14130	50	1	11603992	2675	-42.53	3.09	12	1.73	-542.00	7458.00	49800	20240129	-53.71	11220	20240805	105.44	49800	-53.71	20240129	11220	105.44	20240805	49800	-53.71	20240129	11220	105.44	20240805	5.13	N	047560	500	58 억	320868	N	N	26	N	N
122	20241209	160503	55	60.00	KOSDAQ		N	N	N	Y	60	N	22800	-500	5	-2.15	68608244350	2986878	58.73	22350	24100	21500	30250	16350	23300	22969.95	0.89	0	208947	29066	26182	24266	21382	19466	25225	20425	58	6950	500	14440	50	1	11603992	2646	-42.07	3.06	12	25.74	-542.00	7458.00	49800	20240129	-54.22	11220	20240805	103.21	49800	-54.22	20240129	11220	103.21	20240805	49800	-54.22	20240129	11220	103.21	20240805	4.67	N	047560	500	58 억	103648	N	N	26	N	N
123	20241209	150506	55	60.00	KOSDAQ		N	N	N	Y	60	N	22700	-600	5	-2.58	65828281150	2863688	56.31	22350	24100	21500	30250	16350	23300	22987.24	0.89	0	190887	29066	26182	24266	21382	19466	25225	20425	58	6950	500	14440	50	1	11603992	2634	-41.88	3.04	12	24.68	-542.00	7458.00	49800	20240129	-54.42	11220	20240805	102.32	49800	-54.42	20240129	11220	102.32	20240805	49800	-54.42	20240129	11220	102.32	20240805	4.67	N	047560	500	58 억	103648	N	N	47	N	N
124	20241209	140505	55	60.00	KOSDAQ		N	N	N	Y	60	N	22550	-750	5	-3.22	60315618800	2622406	51.56	22350	24100	21500	30250	16350	23300	23000.11	0.89	0	179290	29066	26182	24266	21382	19466	25225	20425	58	6950	500	14440	50	1	11603992	2617	-41.61	3.02	12	22.60	-542.00	7458.00	49800	20240129	-54.72	11220	20240805	100.98	49800	-54.72	20240129	11220	100.98	20240805	49800	-54.72	20240129	11220	100.98	20240805	4.67	N	047560	500	58 억	103648	N	N	47	N	N
125	20241209	130506	55	60.00	KOSDAQ		N	N	N	Y	60	N	23500	200	2	0.86	52682129950	2289832	45.02	22350	24100	21500	30250	16350	23300	23006.98	0.89	0	158887	29066	26182	24266	21382	19466	25225	20425	58	6950	500	14440	50	1	11603992	2727	-43.36	3.15	12	19.73	-542.00	7458.00	49800	20240129	-52.81	11220	20240805	109.45	49800	-52.81	20240129	11220	109.45	20240805	49800	-52.81	20240129	11220	109.45	20240805	4.67	N	047560	500	58 억	103648	N	N	47	N	N
126	20241209	120504	55	60.00	KOSDAQ		N	N	N	Y	60	N	23250	-50	5	-0.21	28717206800	1280907	25.19	22350	23600	21500	30250	16350	23300	22419.43	0.89	0	107842	29066	26182	24266	21382	19466	25225	20425	58	6950	500	14440	50	1	11603992	2698	-42.90	3.12	12	11.04	-542.00	7458.00	49800	20240129	-53.31	11220	20240805	107.22	49800	-53.31	20240129	11220	107.22	20240805	49800	-53.31	20240129	11220	107.22	20240805	4.67	N	047560	500	58 억	103648	N	N	47	N	N
127	20241209	110505	55	60.00	KOSDAQ		N	N	N	Y	60	N	21900	-1400	5	-6.01	15626406800	705578	13.87	22350	22750	21700	30250	16350	23300	22146.95	0.89	0	82997	29066	26182	24266	21382	19466	25225	20425	58	6950	500	14440	50	1	11603992	2541	-40.41	2.94	12	6.08	-542.00	7458.00	49800	20240129	-56.02	11220	20240805	95.19	49800	-56.02	20240129	11220	95.19	20240805	49800	-56.02	20240129	11220	95.19	20240805	4.67	N	047560	500	58 억	103648	N	N	47	N	N
128	20241209	100504	55	60.00	KOSDAQ		N	N	N	Y	60	N	22050	-1250	5	-5.36	11916246650	536887	10.56	22350	22750	21700	30250	16350	23300	22195.07	0.89	0	65429	29066	26182	24266	21382	19466	25225	20425	58	6950	500	14440	50	1	11603992	2559	-40.68	2.96	12	4.63	-542.00	7458.00	49800	20240129	-55.72	11220	20240805	96.52	49800	-55.72	20240129	11220	96.52	20240805	49800	-55.72	20240129	11220	96.52	20240805	4.67	N	047560	500	58 억	103648	N	N	47	N	N
129	20241209	090502	55	60.00	KOSDAQ		N	N	N	Y	60	N	22350	-950	5	-4.08	3096945300	138425	2.72	22350	22750	22150	30250	16350	23300	22372.71	0.89	0	46182	29066	26182	24266	21382	19466	25225	20425	58	6950	500	14440	50	1	11603992	2593	-41.24	3.00	12	1.19	-542.00	7458.00	49800	20240129	-55.12	11220	20240805	99.20	49800	-55.12	20240129	11220	99.20	20240805	49800	-55.12	20240129	11220	99.20	20240805	4.67	N	047560	500	58 억	103648	N	N	47	N	N
130	20241206	160501	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23300	-1850	5	-7.36	125264022900	5031095	68.39	26900	27150	22350	32650	17650	25150	24900.96	2.12	0	-111942	28050	26600	23700	22250	19350	27325	22975	58	7500	500	15590	50	1	11603992	2704	-42.99	3.12	12	43.36	-542.00	7458.00	49800	20240129	-53.21	11220	20240805	107.66	49800	-53.21	20240129	11220	107.66	20240805	49800	-53.21	20240129	11220	107.66	20240805	4.98	N	047560	500	58 억	246143	N	N	46	N	N
131	20241206	150502	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23750	-1400	5	-5.57	121870638350	4885594	66.41	26900	27150	22350	32650	17650	25150	24944.90	2.12	0	-109931	28050	26600	23700	22250	19350	27325	22975	58	7500	500	15590	50	1	11603992	2756	-43.82	3.18	12	42.10	-542.00	7458.00	49800	20240129	-52.31	11220	20240805	111.68	49800	-52.31	20240129	11220	111.68	20240805	49800	-52.31	20240129	11220	111.68	20240805	4.98	N	047560	500	58 억	246143	N	N	63	N	N
132	20241206	140500	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23450	-1700	5	-6.76	114795389400	4588071	62.37	26900	27150	22350	32650	17650	25150	25020.40	2.12	0	-108486	28050	26600	23700	22250	19350	27325	22975	58	7500	500	15590	50	1	11603992	2721	-43.27	3.14	12	39.54	-542.00	7458.00	49800	20240129	-52.91	11220	20240805	109.00	49800	-52.91	20240129	11220	109.00	20240805	49800	-52.91	20240129	11220	109.00	20240805	4.98	N	047560	500	58 억	246143	N	N	63	N	N
133	20241206	130501	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23350	-1800	5	-7.16	111326901950	4441472	60.38	26900	27150	22350	32650	17650	25150	25065.32	2.12	0	-100349	28050	26600	23700	22250	19350	27325	22975	58	7500	500	15590	50	1	11603992	2710	-43.08	3.13	12	38.28	-542.00	7458.00	49800	20240129	-53.11	11220	20240805	108.11	49800	-53.11	20240129	11220	108.11	20240805	49800	-53.11	20240129	11220	108.11	20240805	4.98	N	047560	500	58 억	246143	N	N	63	N	N
134	20241206	120458	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23400	-1750	5	-6.96	107907209450	4294390	58.38	26900	27150	22350	32650	17650	25150	25127.48	2.12	0	-81336	28050	26600	23700	22250	19350	27325	22975	58	7500	500	15590	50	1	11603992	2715	-43.17	3.14	12	37.01	-542.00	7458.00	49800	20240129	-53.01	11220	20240805	108.56	49800	-53.01	20240129	11220	108.56	20240805	49800	-53.01	20240129	11220	108.56	20240805	4.98	N	047560	500	58 억	246143	N	N	63	N	N
135	20241206	110501	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23150	-2000	5	-7.95	95142365050	3757120	51.07	26900	27150	22350	32650	17650	25150	25323.22	2.12	0	-31507	28050	26600	23700	22250	19350	27325	22975	58	7500	500	15590	50	1	11603992	2686	-42.71	3.10	12	32.38	-542.00	7458.00	49800	20240129	-53.51	11220	20240805	106.33	49800	-53.51	20240129	11220	106.33	20240805	49800	-53.51	20240129	11220	106.33	20240805	4.98	N	047560	500	58 억	246143	N	N	63	N	N
136	20241206	100458	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23500	-1650	5	-6.56	79581198500	3083341	41.91	26900	27150	23500	32650	17650	25150	25810.05	2.12	0	-65668	28050	26600	23700	22250	19350	27325	22975	58	7500	500	15590	50	1	11603992	2727	-43.36	3.15	12	26.57	-542.00	7458.00	49800	20240129	-52.81	11220	20240805	109.45	49800	-52.81	20240129	11220	109.45	20240805	49800	-52.81	20240129	11220	109.45	20240805	4.98	N	047560	500	58 억	246143	N	N	63	N	N
137	20241206	090500	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	26500	1350	2	5.37	23435323150	877904	11.93	26900	27150	26050	32650	17650	25150	26694.63	2.12	0	-61349	28050	26600	23700	22250	19350	27325	22975	58	7500	500	15590	50	1	11603992	3075	-48.89	3.55	12	7.57	-542.00	7458.00	49800	20240129	-46.79	11220	20240805	136.19	49800	-46.79	20240129	11220	136.19	20240805	49800	-46.79	20240129	11220	136.19	20240805	4.98	N	047560	500	58 억	246143	N	N	63	N	N
138	20241205	160452	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	25150	3300	2	15.10	165312036050	7085451	970.22	22550	25150	20800	28400	15300	21850	23329.49	2.71	0	-70877	23750	22800	22250	21300	20750	22525	21025	58	6550	500	13540	50	1	11603992	2918	-46.40	3.37	12	61.06	-542.00	7458.00	49800	20240129	-49.50	11220	20240805	124.15	49800	-49.50	20240129	11220	124.15	20240805	49800	-49.50	20240129	11220	124.15	20240805	4.97	N	047560	500	58 억	314460	N	N	63	N	N
139	20241205	150455	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23950	2100	2	9.61	150019358900	6467178	885.56	22550	24750	20800	28400	15300	21850	23197.04	2.71	0	-26334	23750	22800	22250	21300	20750	22525	21025	58	6550	500	13540	50	1	11603992	2779	-44.19	3.21	12	55.73	-542.00	7458.00	49800	20240129	-51.91	11220	20240805	113.46	49800	-51.91	20240129	11220	113.46	20240805	49800	-51.91	20240129	11220	113.46	20240805	4.97	N	047560	500	58 억	314460	N	N	28	N	N
140	20241205	140454	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	24250	2400	2	10.98	134478514350	5820956	797.07	22550	24750	20800	28400	15300	21850	23102.48	2.71	0	-34049	23750	22800	22250	21300	20750	22525	21025	58	6550	500	13540	50	1	11603992	2814	-44.74	3.25	12	50.16	-542.00	7458.00	49800	20240129	-51.31	11220	20240805	116.13	49800	-51.31	20240129	11220	116.13	20240805	49800	-51.31	20240129	11220	116.13	20240805	4.97	N	047560	500	58 억	314460	N	N	28	N	N
141	20241205	130454	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23350	1500	2	6.86	113154629750	4934765	675.72	22550	24750	20800	28400	15300	21850	22930.09	2.71	0	-78967	23750	22800	22250	21300	20750	22525	21025	58	6550	500	13540	50	1	11603992	2710	-43.08	3.13	12	42.53	-542.00	7458.00	49800	20240129	-53.11	11220	20240805	108.11	49800	-53.11	20240129	11220	108.11	20240805	49800	-53.11	20240129	11220	108.11	20240805	4.97	N	047560	500	58 억	314460	N	N	28	N	N
142	20241205	120454	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22750	900	2	4.12	63539105600	2859515	391.56	22550	23150	20800	28400	15300	21850	22220.24	2.71	0	9800	23750	22800	22250	21300	20750	22525	21025	58	6550	500	13540	50	1	11603992	2640	-41.97	3.05	12	24.64	-542.00	7458.00	49800	20240129	-54.32	11220	20240805	102.76	49800	-54.32	20240129	11220	102.76	20240805	49800	-54.32	20240129	11220	102.76	20240805	4.97	N	047560	500	58 억	314460	N	N	28	N	N
143	20241205	110453	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21700	-150	5	-0.69	57121513000	2573588	352.40	22550	23150	20800	28400	15300	21850	22195.28	2.71	0	-58406	23750	22800	22250	21300	20750	22525	21025	58	6550	500	13540	50	1	11603992	2518	-40.04	2.91	12	22.18	-542.00	7458.00	49800	20240129	-56.43	11220	20240805	93.40	49800	-56.43	20240129	11220	93.40	20240805	49800	-56.43	20240129	11220	93.40	20240805	4.97	N	047560	500	58 억	314460	N	N	28	N	N
144	20241205	100451	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20850	-1000	5	-4.58	27262644550	1230734	168.53	22550	23150	20800	28400	15300	21850	22151.53	2.71	0	-32323	23750	22800	22250	21300	20750	22525	21025	58	6550	500	13540	50	1	11603992	2419	-38.47	2.80	12	10.61	-542.00	7458.00	49800	20240129	-58.13	11220	20240805	85.83	49800	-58.13	20240129	11220	85.83	20240805	49800	-58.13	20240129	11220	85.83	20240805	4.97	N	047560	500	58 억	314460	N	N	28	N	N
145	20241205	090454	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22500	650	2	2.97	7013532300	309487	42.38	22550	22900	22500	28400	15300	21850	22661.80	2.71	0	-17818	23750	22800	22250	21300	20750	22525	21025	58	6550	500	13540	50	1	11603992	2611	-41.51	3.02	12	2.67	-542.00	7458.00	49800	20240129	-54.82	11220	20240805	100.53	49800	-54.82	20240129	11220	100.53	20240805	49800	-54.82	20240129	11220	100.53	20240805	4.97	N	047560	500	58 억	314460	N	N	28	N	N
146	20241204	160446	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	21850	-2000	5	-8.39	15631216750	705914	216.34	23200	23200	21700	31000	16700	23850	22144.78	3.16	0	-60191	24316	24082	23716	23482	23116	24200	23600	58	7150	500	14780	50	1	11603992	2535	-40.31	2.93	12	6.08	-542.00	7458.00	49800	20240129	-56.12	11220	20240805	94.74	49800	-56.12	20240129	11220	94.74	20240805	49800	-56.12	20240129	11220	94.74	20240805	5.39	N	047560	500	58 억	366737	N	N	28	N	Y
147	20241204	150446	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	21850	-2000	5	-8.39	13862655900	624973	191.53	23200	23200	21700	31000	16700	23850	22181.21	3.16	0	-51566	24316	24082	23716	23482	23116	24200	23600	58	7150	500	14780	50	1	11603992	2535	-40.31	2.93	12	5.39	-542.00	7458.00	49800	20240129	-56.12	11220	20240805	94.74	49800	-56.12	20240129	11220	94.74	20240805	49800	-56.12	20240129	11220	94.74	20240805	5.39	N	047560	500	58 억	366737	N	N	848	N	Y
148	20241204	140446	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	21700	-2150	5	-9.01	12098196100	544149	166.76	23200	23200	21700	31000	16700	23850	22233.24	3.16	0	-35974	24316	24082	23716	23482	23116	24200	23600	58	7150	500	14780	50	1	11603992	2518	-40.04	2.91	12	4.69	-542.00	7458.00	49800	20240129	-56.43	11220	20240805	93.40	49800	-56.43	20240129	11220	93.40	20240805	49800	-56.43	20240129	11220	93.40	20240805	5.39	N	047560	500	58 억	366737	N	N	848	N	Y
149	20241204	130441	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	22050	-1800	5	-7.55	10145646000	454436	139.27	23200	23200	21850	31000	16700	23850	22325.80	3.16	0	-21741	24316	24082	23716	23482	23116	24200	23600	58	7150	500	14780	50	1	11603992	2559	-40.68	2.96	12	3.92	-542.00	7458.00	49800	20240129	-55.72	11220	20240805	96.52	49800	-55.72	20240129	11220	96.52	20240805	49800	-55.72	20240129	11220	96.52	20240805	5.39	N	047560	500	58 억	366737	N	N	848	N	Y
150	20241204	120441	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	21850	-2000	5	-8.39	9205308500	411598	126.14	23200	23200	21850	31000	16700	23850	22364.80	3.16	0	-12068	24316	24082	23716	23482	23116	24200	23600	58	7150	500	14780	50	1	11603992	2535	-40.31	2.93	12	3.55	-542.00	7458.00	49800	20240129	-56.12	11220	20240805	94.74	49800	-56.12	20240129	11220	94.74	20240805	49800	-56.12	20240129	11220	94.74	20240805	5.39	N	047560	500	58 억	366737	N	N	848	N	Y
151	20241204	110439	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	22250	-1600	5	-6.71	7714504550	343450	105.26	23200	23200	22000	31000	16700	23850	22461.80	3.16	0	-8926	24316	24082	23716	23482	23116	24200	23600	58	7150	500	14780	50	1	11603992	2582	-41.05	2.98	12	2.96	-542.00	7458.00	49800	20240129	-55.32	11220	20240805	98.31	49800	-55.32	20240129	11220	98.31	20240805	49800	-55.32	20240129	11220	98.31	20240805	5.39	N	047560	500	58 억	366737	N	N	848	N	Y
152	20241204	100439	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	22500	-1350	5	-5.66	4798949050	211522	64.82	23200	23200	22500	31000	16700	23850	22687.71	3.16	0	-2222	24316	24082	23716	23482	23116	24200	23600	58	7150	500	14780	50	1	11603992	2611	-41.51	3.02	12	1.82	-542.00	7458.00	49800	20240129	-54.82	11220	20240805	100.53	49800	-54.82	20240129	11220	100.53	20240805	49800	-54.82	20240129	11220	100.53	20240805	5.39	N	047560	500	58 억	366737	N	N	848	N	Y
153	20241204	090444	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	23200	-650	5	-2.73	944773600	40723	12.48	23200	23200	23200	31000	16700	23850	23200.00	3.16	0	-248	24316	24082	23716	23482	23116	24200	23600	58	7150	500	14780	50	1	11603992	2692	-42.80	3.11	12	0.35	-542.00	7458.00	49800	20240129	-53.41	11220	20240805	106.77	49800	-53.41	20240129	11220	106.77	20240805	49800	-53.41	20240129	11220	106.77	20240805	5.39	N	047560	500	58 억	366737	N	N	848	N	Y
154	20241203	160506	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	23850	400	2	1.71	7344623350	309927	49.78	23700	23950	23350	30450	16450	23450	23696.22	3.28	0	-13262	24250	23850	23400	23000	22550	23625	22775	58	7000	500	14530	50	1	11603992	2768	-44.00	3.20	12	2.67	-542.00	7458.00	49800	20240129	-52.11	11220	20240805	112.57	49800	-52.11	20240129	11220	112.57	20240805	49800	-52.11	20240129	11220	112.57	20240805	5.16	N	047560	500	58 억	380299	N	N	848	N	Y
155	20241203	150520	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	23900	450	2	1.92	6374786950	269263	43.25	23700	23950	23350	30450	16450	23450	23675.84	3.28	0	-12922	24250	23850	23400	23000	22550	23625	22775	58	7000	500	14530	50	1	11603992	2773	-44.10	3.20	12	2.32	-542.00	7458.00	49800	20240129	-52.01	11220	20240805	113.01	49800	-52.01	20240129	11220	113.01	20240805	49800	-52.01	20240129	11220	113.01	20240805	5.16	N	047560	500	58 억	380299	N	N	112	N	Y
156	20241203	140510	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	23850	400	2	1.71	5413420450	229085	36.80	23700	23850	23350	30450	16450	23450	23631.47	3.28	0	-12203	24250	23850	23400	23000	22550	23625	22775	58	7000	500	14530	50	1	11603992	2768	-44.00	3.20	12	1.97	-542.00	7458.00	49800	20240129	-52.11	11220	20240805	112.57	49800	-52.11	20240129	11220	112.57	20240805	49800	-52.11	20240129	11220	112.57	20240805	5.16	N	047560	500	58 억	380299	N	N	112	N	Y
157	20241203	130507	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	23550	100	2	0.43	4395326450	186255	29.92	23700	23700	23350	30450	16450	23450	23599.29	3.28	0	-7219	24250	23850	23400	23000	22550	23625	22775	58	7000	500	14530	50	1	11603992	2733	-43.45	3.16	12	1.61	-542.00	7458.00	49800	20240129	-52.71	11220	20240805	109.89	49800	-52.71	20240129	11220	109.89	20240805	49800	-52.71	20240129	11220	109.89	20240805	5.16	N	047560	500	58 억	380299	N	N	112	N	Y
158	20241203	120526	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	23700	250	2	1.07	3609897700	152820	24.55	23700	23700	23350	30450	16450	23450	23623.10	3.28	0	-3779	24250	23850	23400	23000	22550	23625	22775	58	7000	500	14530	50	1	11603992	2750	-43.73	3.18	12	1.32	-542.00	7458.00	49800	20240129	-52.41	11220	20240805	111.23	49800	-52.41	20240129	11220	111.23	20240805	49800	-52.41	20240129	11220	111.23	20240805	5.16	N	047560	500	58 억	380299	N	N	112	N	Y
159	20241203	110507	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	23600	150	2	0.64	2620162550	110770	17.79	23700	23700	23500	30450	16450	23450	23656.07	3.28	0	-3299	24250	23850	23400	23000	22550	23625	22775	58	7000	500	14530	50	1	11603992	2739	-43.54	3.16	12	0.95	-542.00	7458.00	49800	20240129	-52.61	11220	20240805	110.34	49800	-52.61	20240129	11220	110.34	20240805	49800	-52.61	20240129	11220	110.34	20240805	5.16	N	047560	500	58 억	380299	N	N	112	N	Y
160	20241203	100458	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	23700	250	2	1.07	1829277950	77196	12.40	23700	23700	23700	30450	16450	23450	23700.00	3.28	0	-3299	24250	23850	23400	23000	22550	23625	22775	58	7000	500	14530	50	1	11603992	2750	-43.73	3.18	12	0.67	-542.00	7458.00	49800	20240129	-52.41	11220	20240805	111.23	49800	-52.41	20240129	11220	111.23	20240805	49800	-52.41	20240129	11220	111.23	20240805	5.16	N	047560	500	58 억	380299	N	N	112	N	Y
161	20241203	090457	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	23700	250	2	1.07	588938450	24861	3.99	23700	23700	23700	30450	16450	23450	23700.00	3.28	0	-3599	24250	23850	23400	23000	22550	23625	22775	58	7000	500	14530	50	1	11603992	2750	-43.73	3.18	12	0.21	-542.00	7458.00	49800	20240129	-52.41	11220	20240805	111.23	49800	-52.41	20240129	11220	111.23	20240805	49800	-52.41	20240129	11220	111.23	20240805	5.16	N	047560	500	58 억	380299	N	N	112	N	Y
162	20241202	160445	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	23450	-600	5	-2.49	14224702250	611053	13.27	23800	23800	22950	31250	16850	24050	23252.15	3.35	0	-8582	27016	25532	24166	22682	21316	26275	23425	58	7200	500	14910	50	1	11603992	2721	-43.27	3.14	12	5.27	-542.00	7458.00	49800	20240129	-52.91	11220	20240805	109.00	49800	-52.91	20240129	11220	109.00	20240805	49800	-52.91	20240129	11220	109.00	20240805	4.49	N	047560	500	58 억	388536	N	N	112	N	Y
163	20241202	150520	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	23450	-600	5	-2.49	13219072450	568169	12.34	23800	23800	22950	31250	16850	24050	23236.76	3.35	0	-4417	27016	25532	24166	22682	21316	26275	23425	58	7200	500	14910	50	1	11603992	2721	-43.27	3.14	12	4.90	-542.00	7458.00	49800	20240129	-52.91	11220	20240805	109.00	49800	-52.91	20240129	11220	109.00	20240805	49800	-52.91	20240129	11220	109.00	20240805	4.49	N	047560	500	58 억	388536	N	N	216	N	Y
164	20241202	140458	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	23500	-550	5	-2.29	12303321750	529166	11.49	23800	23800	22950	31250	16850	24050	23218.19	3.35	0	-1613	27016	25532	24166	22682	21316	26275	23425	58	7200	500	14910	50	1	11603992	2727	-43.36	3.15	12	4.56	-542.00	7458.00	49800	20240129	-52.81	11220	20240805	109.45	49800	-52.81	20240129	11220	109.45	20240805	49800	-52.81	20240129	11220	109.45	20240805	4.49	N	047560	500	58 억	388536	N	N	216	N	Y
165	20241202	130456	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	23350	-700	5	-2.91	11044563650	475546	10.33	23800	23800	22950	31250	16850	24050	23187.86	3.35	0	-1077	27016	25532	24166	22682	21316	26275	23425	58	7200	500	14910	50	1	11603992	2710	-43.08	3.13	12	4.10	-542.00	7458.00	49800	20240129	-53.11	11220	20240805	108.11	49800	-53.11	20240129	11220	108.11	20240805	49800	-53.11	20240129	11220	108.11	20240805	4.49	N	047560	500	58 억	388536	N	N	216	N	Y
166	20241202	120513	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	23000	-1050	5	-4.37	9995215200	430289	9.34	23800	23800	22950	31250	16850	24050	23188.02	3.35	0	-1686	27016	25532	24166	22682	21316	26275	23425	58	7200	500	14910	50	1	11603992	2669	-42.44	3.08	12	3.71	-542.00	7458.00	49800	20240129	-53.82	11220	20240805	104.99	49800	-53.82	20240129	11220	104.99	20240805	49800	-53.82	20240129	11220	104.99	20240805	4.49	N	047560	500	58 억	388536	N	N	216	N	Y
167	20241202	110443	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	23200	-850	5	-3.53	8823434200	379342	8.24	23800	23800	22950	31250	16850	24050	23214.72	3.35	0	-1465	27016	25532	24166	22682	21316	26275	23425	58	7200	500	14910	50	1	11603992	2692	-42.80	3.11	12	3.27	-542.00	7458.00	49800	20240129	-53.41	11220	20240805	106.77	49800	-53.41	20240129	11220	106.77	20240805	49800	-53.41	20240129	11220	106.77	20240805	4.49	N	047560	500	58 억	388536	N	N	216	N	Y
168	20241202	100445	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	23050	-1000	5	-4.16	6013812700	257532	5.59	23800	23800	23050	31250	16850	24050	23291.34	3.35	0	3144	27016	25532	24166	22682	21316	26275	23425	58	7200	500	14910	50	1	11603992	2675	-42.53	3.09	12	2.22	-542.00	7458.00	49800	20240129	-53.71	11220	20240805	105.44	49800	-53.71	20240129	11220	105.44	20240805	49800	-53.71	20240129	11220	105.44	20240805	4.49	N	047560	500	58 억	388536	N	N	216	N	Y
169	20241202	090444	59	100.00	KOSDAQ	출판.매체	N	N	N	N		N	23800	-250	5	-1.04	1337709050	55991	1.22	23800	23800	23800	31250	16850	24050	23800.00	3.35	0	-1488	27016	25532	24166	22682	21316	26275	23425	58	7200	500	14910	50	1	11603992	2762	-43.91	3.19	12	0.48	-542.00	7458.00	49800	20240129	-52.21	11220	20240805	112.12	49800	-52.21	20240129	11220	112.12	20240805	49800	-52.21	20240129	11220	112.12	20240805	4.49	N	047560	500	58 억	388536	N	N	216	N	Y

75 KiB Raw Blame History

75 KiB

Raw Blame History