KissMeData/058630/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160610	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5170	-40	5	-0.77	283890710	54757	36.55	5210	5240	5160	6770	3650	5210	5185.36	10.80	-1085	-2294	5510	5360	5260	5110	5010	5310	5060	98	1560	500	3950	10	1	19543877	1010	4.62	0.86	12	0.28	1119.00	5978.00	7300	20241010	-29.18	4850	20240805	6.60	7300	-29.18	20241010	4850	6.60	20240805	7300	-29.18	20241010	4850	6.60	20240805	3.31	N	058630	500	97 억	2111115	N	N	1	N	N
3	20241231	150611	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5170	-40	5	-0.77	283890710	54757	36.55	5210	5240	5160	6770	3650	5210	5185.36	10.80	-1085	-2294	5510	5360	5260	5110	5010	5310	5060	98	1560	500	3950	10	1	19543877	1010	4.62	0.86	12	0.28	1119.00	5978.00	7300	20241010	-29.18	4850	20240805	6.60	7300	-29.18	20241010	4850	6.60	20240805	7300	-29.18	20241010	4850	6.60	20240805	3.31	N	058630	500	97 억	2111115	N	N	1	N	N
4	20241231	140609	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5170	-40	5	-0.77	283890710	54757	36.55	5210	5240	5160	6770	3650	5210	5185.36	10.80	-1085	-2294	5510	5360	5260	5110	5010	5310	5060	98	1560	500	3950	10	1	19543877	1010	4.62	0.86	12	0.28	1119.00	5978.00	7300	20241010	-29.18	4850	20240805	6.60	7300	-29.18	20241010	4850	6.60	20240805	7300	-29.18	20241010	4850	6.60	20240805	3.31	N	058630	500	97 억	2111115	N	N	1	N	N
5	20241231	130610	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5170	-40	5	-0.77	283890710	54757	36.55	5210	5240	5160	6770	3650	5210	5185.36	10.80	-1085	-2294	5510	5360	5260	5110	5010	5310	5060	98	1560	500	3950	10	1	19543877	1010	4.62	0.86	12	0.28	1119.00	5978.00	7300	20241010	-29.18	4850	20240805	6.60	7300	-29.18	20241010	4850	6.60	20240805	7300	-29.18	20241010	4850	6.60	20240805	3.31	N	058630	500	97 억	2111115	N	N	1	N	N
6	20241231	120610	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5170	-40	5	-0.77	283890710	54757	36.55	5210	5240	5160	6770	3650	5210	5185.36	10.80	-1085	-2294	5510	5360	5260	5110	5010	5310	5060	98	1560	500	3950	10	1	19543877	1010	4.62	0.86	12	0.28	1119.00	5978.00	7300	20241010	-29.18	4850	20240805	6.60	7300	-29.18	20241010	4850	6.60	20240805	7300	-29.18	20241010	4850	6.60	20240805	3.31	N	058630	500	97 억	2111115	N	N	1	N	N
7	20241231	110609	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5170	-40	5	-0.77	283890710	54757	36.55	5210	5240	5160	6770	3650	5210	5185.36	10.80	-1085	-2294	5510	5360	5260	5110	5010	5310	5060	98	1560	500	3950	10	1	19543877	1010	4.62	0.86	12	0.28	1119.00	5978.00	7300	20241010	-29.18	4850	20240805	6.60	7300	-29.18	20241010	4850	6.60	20240805	7300	-29.18	20241010	4850	6.60	20240805	3.31	N	058630	500	97 억	2111115	N	N	1	N	N
8	20241231	100605	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5170	-40	5	-0.77	283890710	54757	36.55	5210	5240	5160	6770	3650	5210	5185.36	10.80	-1085	-2294	5510	5360	5260	5110	5010	5310	5060	98	1560	500	3950	10	1	19543877	1010	4.62	0.86	12	0.28	1119.00	5978.00	7300	20241010	-29.18	4850	20240805	6.60	7300	-29.18	20241010	4850	6.60	20240805	7300	-29.18	20241010	4850	6.60	20240805	3.31	N	058630	500	97 억	2111115	N	N	1	N	N
9	20241231	090611	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5170	-40	5	-0.77	283890710	54757	36.55	5210	5240	5160	6770	3650	5210	5185.36	10.80	-1085	-2294	5510	5360	5260	5110	5010	5310	5060	98	1560	500	3950	10	1	19543877	1010	4.62	0.86	12	0.28	1119.00	5978.00	7300	20241010	-29.18	4850	20240805	6.60	7300	-29.18	20241010	4850	6.60	20240805	7300	-29.18	20241010	4850	6.60	20240805	3.31	N	058630	500	97 억	2111115	N	N	1	N	N
10	20241230	160607	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5170	-40	5	-0.77	277519700	53521	35.73	5210	5240	5160	6770	3650	5210	5185.36	10.81	0	-2294	5510	5360	5260	5110	5010	5310	5060	98	1560	500	3950	10	1	19543877	1010	4.62	0.86	12	0.27	1119.00	5978.00	7300	20241010	-29.18	4850	20240805	6.60	7300	-29.18	20241010	4850	6.60	20240805	7300	-29.18	20241010	4850	6.60	20240805	3.31	N	058630	500	97 억	2112200	N	N	1	N	N
11	20241230	150611	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5200	-10	5	-0.19	238029750	45892	30.64	5210	5240	5160	6770	3650	5210	5186.74	10.81	0	-3687	5510	5360	5260	5110	5010	5310	5060	98	1560	500	3950	10	1	19543877	1016	4.65	0.87	12	0.23	1119.00	5978.00	7300	20241010	-28.77	4850	20240805	7.22	7300	-28.77	20241010	4850	7.22	20240805	7300	-28.77	20241010	4850	7.22	20240805	3.31	N	058630	500	97 억	2112200	N	N	78	N	N
12	20241230	140609	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5190	-20	5	-0.38	188273700	36324	24.25	5210	5240	5160	6770	3650	5210	5183.18	10.81	0	1448	5510	5360	5260	5110	5010	5310	5060	98	1560	500	3950	10	1	19543877	1014	4.64	0.87	12	0.19	1119.00	5978.00	7300	20241010	-28.90	4850	20240805	7.01	7300	-28.90	20241010	4850	7.01	20240805	7300	-28.90	20241010	4850	7.01	20240805	3.31	N	058630	500	97 억	2112200	N	N	78	N	N
13	20241230	130609	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5170	-40	5	-0.77	155770320	30044	20.06	5210	5240	5160	6770	3650	5210	5184.74	10.81	0	954	5510	5360	5260	5110	5010	5310	5060	98	1560	500	3950	10	1	19543877	1010	4.62	0.86	12	0.15	1119.00	5978.00	7300	20241010	-29.18	4850	20240805	6.60	7300	-29.18	20241010	4850	6.60	20240805	7300	-29.18	20241010	4850	6.60	20240805	3.31	N	058630	500	97 억	2112200	N	N	78	N	N
14	20241230	120606	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5180	-30	5	-0.58	129148020	24904	16.62	5210	5240	5160	6770	3650	5210	5185.83	10.81	0	1353	5510	5360	5260	5110	5010	5310	5060	98	1560	500	3950	10	1	19543877	1012	4.63	0.87	12	0.13	1119.00	5978.00	7300	20241010	-29.04	4850	20240805	6.80	7300	-29.04	20241010	4850	6.80	20240805	7300	-29.04	20241010	4850	6.80	20240805	3.31	N	058630	500	97 억	2112200	N	N	78	N	N
15	20241230	110608	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5210	0	3	0.00	68040830	13097	8.74	5210	5240	5160	6770	3650	5210	5195.15	10.81	0	-116	5510	5360	5260	5110	5010	5310	5060	98	1560	500	3950	10	1	19543877	1018	4.66	0.87	12	0.07	1119.00	5978.00	7300	20241010	-28.63	4850	20240805	7.42	7300	-28.63	20241010	4850	7.42	20240805	7300	-28.63	20241010	4850	7.42	20240805	3.31	N	058630	500	97 억	2112200	N	N	78	N	N
16	20241230	100609	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5240	30	2	0.58	31783130	6105	4.08	5210	5240	5160	6770	3650	5210	5206.08	10.81	0	-1865	5510	5360	5260	5110	5010	5310	5060	98	1560	500	3950	10	1	19543877	1024	4.68	0.88	12	0.03	1119.00	5978.00	7300	20241010	-28.22	4850	20240805	8.04	7300	-28.22	20241010	4850	8.04	20240805	7300	-28.22	20241010	4850	8.04	20240805	3.31	N	058630	500	97 억	2112200	N	N	78	N	N
17	20241230	090610	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5170	-40	5	-0.77	3900390	753	0.50	5210	5210	5160	6770	3650	5210	5179.80	10.81	0	-209	5510	5360	5260	5110	5010	5310	5060	98	1560	500	3950	10	1	19543877	1010	4.62	0.86	12	0.00	1119.00	5978.00	7300	20241010	-29.18	4850	20240805	6.60	7300	-29.18	20241010	4850	6.60	20240805	7300	-29.18	20241010	4850	6.60	20240805	3.31	N	058630	500	97 억	2112200	N	N	78	N	N
18	20241227	160606	55	60.00	KOSDAQ		N	N	N	Y	60	N	5210	-230	5	-4.23	784769360	149653	272.84	5360	5410	5160	7070	3810	5440	5243.67	10.98	0	-33034	5520	5480	5440	5400	5360	5500	5420	98	1630	500	4130	10	1	19543877	1018	4.66	0.87	12	0.77	1119.00	5978.00	7300	20241010	-28.63	4850	20240805	7.42	7300	-28.63	20241010	4850	7.42	20240805	7300	-28.63	20241010	4850	7.42	20240805	3.30	N	058630	500	97 억	2145237	N	N	78	N	N
19	20241227	150606	55	60.00	KOSDAQ		N	N	N	Y	60	N	5210	-230	5	-4.23	768861990	146600	267.27	5360	5410	5160	7070	3810	5440	5244.36	10.98	0	-32515	5520	5480	5440	5400	5360	5500	5420	98	1630	500	4130	10	1	19543877	1018	4.66	0.87	12	0.75	1119.00	5978.00	7300	20241010	-28.63	4850	20240805	7.42	7300	-28.63	20241010	4850	7.42	20240805	7300	-28.63	20241010	4850	7.42	20240805	3.30	N	058630	500	97 억	2145237	N	N	71	N	N
20	20241227	140608	55	60.00	KOSDAQ		N	N	N	Y	60	N	5210	-230	5	-4.23	724546860	138090	251.76	5360	5410	5160	7070	3810	5440	5246.64	10.98	0	-33516	5520	5480	5440	5400	5360	5500	5420	98	1630	500	4130	10	1	19543877	1018	4.66	0.87	12	0.71	1119.00	5978.00	7300	20241010	-28.63	4850	20240805	7.42	7300	-28.63	20241010	4850	7.42	20240805	7300	-28.63	20241010	4850	7.42	20240805	3.30	N	058630	500	97 억	2145237	N	N	71	N	N
21	20241227	130607	55	60.00	KOSDAQ		N	N	N	Y	60	N	5210	-230	5	-4.23	646715250	123101	224.43	5360	5410	5160	7070	3810	5440	5253.23	10.98	0	-33945	5520	5480	5440	5400	5360	5500	5420	98	1630	500	4130	10	1	19543877	1018	4.66	0.87	12	0.63	1119.00	5978.00	7300	20241010	-28.63	4850	20240805	7.42	7300	-28.63	20241010	4850	7.42	20240805	7300	-28.63	20241010	4850	7.42	20240805	3.30	N	058630	500	97 억	2145237	N	N	71	N	N
22	20241227	120607	55	60.00	KOSDAQ		N	N	N	Y	60	N	5210	-230	5	-4.23	555106760	105451	192.25	5360	5410	5200	7070	3810	5440	5263.79	10.98	0	-32265	5520	5480	5440	5400	5360	5500	5420	98	1630	500	4130	10	1	19543877	1018	4.66	0.87	12	0.54	1119.00	5978.00	7300	20241010	-28.63	4850	20240805	7.42	7300	-28.63	20241010	4850	7.42	20240805	7300	-28.63	20241010	4850	7.42	20240805	3.30	N	058630	500	97 억	2145237	N	N	71	N	N
23	20241227	110606	55	60.00	KOSDAQ		N	N	N	Y	60	N	5230	-210	5	-3.86	400001030	75767	138.13	5360	5410	5230	7070	3810	5440	5278.93	10.98	0	-28826	5520	5480	5440	5400	5360	5500	5420	98	1630	500	4130	10	1	19543877	1022	4.67	0.87	12	0.39	1119.00	5978.00	7300	20241010	-28.36	4850	20240805	7.84	7300	-28.36	20241010	4850	7.84	20240805	7300	-28.36	20241010	4850	7.84	20240805	3.30	N	058630	500	97 억	2145237	N	N	71	N	N
24	20241227	100605	55	60.00	KOSDAQ		N	N	N	Y	60	N	5300	-140	5	-2.57	208654820	39445	71.91	5360	5410	5250	7070	3810	5440	5289.00	10.98	0	-16387	5520	5480	5440	5400	5360	5500	5420	98	1630	500	4130	10	1	19543877	1036	4.74	0.89	12	0.20	1119.00	5978.00	7300	20241010	-27.40	4850	20240805	9.28	7300	-27.40	20241010	4850	9.28	20240805	7300	-27.40	20241010	4850	9.28	20240805	3.30	N	058630	500	97 억	2145237	N	N	71	N	N
25	20241227	090608	55	60.00	KOSDAQ		N	N	N	Y	60	N	5270	-170	5	-3.12	53488100	10021	18.27	5360	5410	5270	7070	3810	5440	5335.52	10.98	0	-5545	5520	5480	5440	5400	5360	5500	5420	98	1630	500	4130	10	1	19543877	1030	4.71	0.88	12	0.05	1119.00	5978.00	7300	20241010	-27.81	4850	20240805	8.66	7300	-27.81	20241010	4850	8.66	20240805	7300	-27.81	20241010	4850	8.66	20240805	3.30	N	058630	500	97 억	2145237	N	N	71	N	N
26	20241226	160605	55	60.00	KOSDAQ		N	N	N	Y	60	N	5440	20	2	0.37	296562210	54633	98.14	5420	5480	5400	7040	3800	5420	5428.23	11.00	0	-4025	5513	5466	5413	5366	5313	5440	5340	98	1620	500	4110	10	1	19543877	1063	4.86	0.91	12	0.28	1119.00	5978.00	7300	20241010	-25.48	4850	20240805	12.16	7300	-25.48	20241010	4850	12.16	20240805	7300	-25.48	20241010	4850	12.16	20240805	3.40	N	058630	500	97 억	2149730	N	N	71	N	N
27	20241226	150601	55	60.00	KOSDAQ		N	N	N	Y	60	N	5430	10	2	0.18	271869670	50092	89.99	5420	5480	5400	7040	3800	5420	5427.41	11.00	0	-4634	5513	5466	5413	5366	5313	5440	5340	98	1620	500	4110	10	1	19543877	1061	4.85	0.91	12	0.26	1119.00	5978.00	7300	20241010	-25.62	4850	20240805	11.96	7300	-25.62	20241010	4850	11.96	20240805	7300	-25.62	20241010	4850	11.96	20240805	3.40	N	058630	500	97 억	2149730	N	N	3	N	N
28	20241226	140600	55	60.00	KOSDAQ		N	N	N	Y	60	N	5410	-10	5	-0.18	225214980	41479	74.51	5420	5480	5400	7040	3800	5420	5429.61	11.00	0	-4012	5513	5466	5413	5366	5313	5440	5340	98	1620	500	4110	10	1	19543877	1057	4.83	0.90	12	0.21	1119.00	5978.00	7300	20241010	-25.89	4850	20240805	11.55	7300	-25.89	20241010	4850	11.55	20240805	7300	-25.89	20241010	4850	11.55	20240805	3.40	N	058630	500	97 억	2149730	N	N	3	N	N
29	20241226	130602	55	60.00	KOSDAQ		N	N	N	Y	60	N	5440	20	2	0.37	182981380	33682	60.51	5420	5480	5410	7040	3800	5420	5432.62	11.00	0	662	5513	5466	5413	5366	5313	5440	5340	98	1620	500	4110	10	1	19543877	1063	4.86	0.91	12	0.17	1119.00	5978.00	7300	20241010	-25.48	4850	20240805	12.16	7300	-25.48	20241010	4850	12.16	20240805	7300	-25.48	20241010	4850	12.16	20240805	3.40	N	058630	500	97 억	2149730	N	N	3	N	N
30	20241226	120559	55	60.00	KOSDAQ		N	N	N	Y	60	N	5420	0	3	0.00	170243950	31328	56.28	5420	5480	5410	7040	3800	5420	5434.24	11.00	0	30	5513	5466	5413	5366	5313	5440	5340	98	1620	500	4110	10	1	19543877	1059	4.84	0.91	12	0.16	1119.00	5978.00	7300	20241010	-25.75	4850	20240805	11.75	7300	-25.75	20241010	4850	11.75	20240805	7300	-25.75	20241010	4850	11.75	20240805	3.40	N	058630	500	97 억	2149730	N	N	3	N	N
31	20241226	110602	55	60.00	KOSDAQ		N	N	N	Y	60	N	5420	0	3	0.00	131879690	24250	43.56	5420	5480	5410	7040	3800	5420	5438.34	11.00	0	-2504	5513	5466	5413	5366	5313	5440	5340	98	1620	500	4110	10	1	19543877	1059	4.84	0.91	12	0.12	1119.00	5978.00	7300	20241010	-25.75	4850	20240805	11.75	7300	-25.75	20241010	4850	11.75	20240805	7300	-25.75	20241010	4850	11.75	20240805	3.40	N	058630	500	97 억	2149730	N	N	3	N	N
32	20241226	100601	55	60.00	KOSDAQ		N	N	N	Y	60	N	5440	20	2	0.37	100129600	18393	33.04	5420	5480	5410	7040	3800	5420	5443.90	11.00	0	-211	5513	5466	5413	5366	5313	5440	5340	98	1620	500	4110	10	1	19543877	1063	4.86	0.91	12	0.09	1119.00	5978.00	7300	20241010	-25.48	4850	20240805	12.16	7300	-25.48	20241010	4850	12.16	20240805	7300	-25.48	20241010	4850	12.16	20240805	3.40	N	058630	500	97 억	2149730	N	N	3	N	N
33	20241226	090602	55	60.00	KOSDAQ		N	N	N	Y	60	N	5440	20	2	0.37	35623510	6540	11.75	5420	5480	5420	7040	3800	5420	5447.02	11.00	0	278	5513	5466	5413	5366	5313	5440	5340	98	1620	500	4110	10	1	19543877	1063	4.86	0.91	12	0.03	1119.00	5978.00	7300	20241010	-25.48	4850	20240805	12.16	7300	-25.48	20241010	4850	12.16	20240805	7300	-25.48	20241010	4850	12.16	20240805	3.40	N	058630	500	97 억	2149730	N	N	3	N	N
34	20241224	160601	55	60.00	KOSDAQ		N	N	N	Y	60	N	5420	-10	5	-0.18	290226830	53646	66.43	5460	5460	5360	7050	3810	5430	5410.02	11.01	0	-1088	5570	5500	5400	5330	5230	5535	5365	98	1620	500	4120	10	1	19543877	1059	4.84	0.91	12	0.27	1119.00	5978.00	7300	20241010	-25.75	4850	20240805	11.75	7300	-25.75	20241010	4850	11.75	20240805	7300	-25.75	20241010	4850	11.75	20240805	3.44	N	058630	500	97 억	2152522	N	N	3	N	N
35	20241224	150601	55	60.00	KOSDAQ		N	N	N	Y	60	N	5410	-20	5	-0.37	286882750	53029	65.66	5460	5460	5360	7050	3810	5430	5409.92	11.01	0	-887	5570	5500	5400	5330	5230	5535	5365	98	1620	500	4120	10	1	19543877	1057	4.83	0.90	12	0.27	1119.00	5978.00	7300	20241010	-25.89	4850	20240805	11.55	7300	-25.89	20241010	4850	11.55	20240805	7300	-25.89	20241010	4850	11.55	20240805	3.44	N	058630	500	97 억	2152522	N	N	181	N	N
36	20241224	140559	55	60.00	KOSDAQ		N	N	N	Y	60	N	5400	-30	5	-0.55	265074100	49005	60.68	5460	5460	5360	7050	3810	5430	5409.12	11.01	0	-2163	5570	5500	5400	5330	5230	5535	5365	98	1620	500	4120	10	1	19543877	1055	4.83	0.90	12	0.25	1119.00	5978.00	7300	20241010	-26.03	4850	20240805	11.34	7300	-26.03	20241010	4850	11.34	20240805	7300	-26.03	20241010	4850	11.34	20240805	3.44	N	058630	500	97 억	2152522	N	N	181	N	N
37	20241224	130601	55	60.00	KOSDAQ		N	N	N	Y	60	N	5430	0	3	0.00	180371310	33304	41.24	5460	5460	5360	7050	3810	5430	5415.91	11.01	0	-4052	5570	5500	5400	5330	5230	5535	5365	98	1620	500	4120	10	1	19543877	1061	4.85	0.91	12	0.17	1119.00	5978.00	7300	20241010	-25.62	4850	20240805	11.96	7300	-25.62	20241010	4850	11.96	20240805	7300	-25.62	20241010	4850	11.96	20240805	3.44	N	058630	500	97 억	2152522	N	N	181	N	N
38	20241224	120600	55	60.00	KOSDAQ		N	N	N	Y	60	N	5410	-20	5	-0.37	143166220	26452	32.75	5460	5460	5360	7050	3810	5430	5412.30	11.01	0	-2351	5570	5500	5400	5330	5230	5535	5365	98	1620	500	4120	10	1	19543877	1057	4.83	0.90	12	0.14	1119.00	5978.00	7300	20241010	-25.89	4850	20240805	11.55	7300	-25.89	20241010	4850	11.55	20240805	7300	-25.89	20241010	4850	11.55	20240805	3.44	N	058630	500	97 억	2152522	N	N	181	N	N
39	20241224	110601	55	60.00	KOSDAQ		N	N	N	Y	60	N	5440	10	2	0.18	108858870	20108	24.90	5460	5460	5360	7050	3810	5430	5413.71	11.01	0	-1017	5570	5500	5400	5330	5230	5535	5365	98	1620	500	4120	10	1	19543877	1063	4.86	0.91	12	0.10	1119.00	5978.00	7300	20241010	-25.48	4850	20240805	12.16	7300	-25.48	20241010	4850	12.16	20240805	7300	-25.48	20241010	4850	12.16	20240805	3.44	N	058630	500	97 억	2152522	N	N	181	N	N
40	20241224	100601	55	60.00	KOSDAQ		N	N	N	Y	60	N	5400	-30	5	-0.55	81880310	15117	18.72	5460	5460	5360	7050	3810	5430	5416.44	11.01	0	-3017	5570	5500	5400	5330	5230	5535	5365	98	1620	500	4120	10	1	19543877	1055	4.83	0.90	12	0.08	1119.00	5978.00	7300	20241010	-26.03	4850	20240805	11.34	7300	-26.03	20241010	4850	11.34	20240805	7300	-26.03	20241010	4850	11.34	20240805	3.44	N	058630	500	97 억	2152522	N	N	181	N	N
41	20241224	090604	55	60.00	KOSDAQ		N	N	N	Y	60	N	5430	0	3	0.00	29797260	5473	6.78	5460	5460	5430	7050	3810	5430	5444.41	11.01	0	-3007	5570	5500	5400	5330	5230	5535	5365	98	1620	500	4120	10	1	19543877	1061	4.85	0.91	12	0.03	1119.00	5978.00	7300	20241010	-25.62	4850	20240805	11.96	7300	-25.62	20241010	4850	11.96	20240805	7300	-25.62	20241010	4850	11.96	20240805	3.44	N	058630	500	97 억	2152522	N	N	181	N	N
42	20241223	160556	55	60.00	KOSDAQ		N	N	N	Y	60	N	5430	90	2	1.69	431670180	80226	84.38	5360	5470	5300	6940	3740	5340	5380.68	10.91	0	20258	5513	5426	5383	5296	5253	5405	5275	98	1600	500	4050	10	1	19543877	1061	4.85	0.91	12	0.41	1119.00	5978.00	7300	20241010	-25.62	4850	20240805	11.96	7300	-25.62	20241010	4850	11.96	20240805	7300	-25.62	20241010	4850	11.96	20240805	3.59	N	058630	500	97 억	2132411	N	N	181	N	N
43	20241223	150559	55	60.00	KOSDAQ		N	N	N	Y	60	N	5380	40	2	0.75	414377010	77032	81.02	5360	5470	5300	6940	3740	5340	5379.28	10.91	0	19807	5513	5426	5383	5296	5253	5405	5275	98	1600	500	4050	10	1	19543877	1051	4.81	0.90	12	0.39	1119.00	5978.00	7300	20241010	-26.30	4850	20240805	10.93	7300	-26.30	20241010	4850	10.93	20240805	7300	-26.30	20241010	4850	10.93	20240805	3.59	N	058630	500	97 억	2132411	N	N	346	N	N
44	20241223	140555	55	60.00	KOSDAQ		N	N	N	Y	60	N	5400	60	2	1.12	364878650	67856	71.37	5360	5470	5300	6940	3740	5340	5377.25	10.91	0	18827	5513	5426	5383	5296	5253	5405	5275	98	1600	500	4050	10	1	19543877	1055	4.83	0.90	12	0.35	1119.00	5978.00	7300	20241010	-26.03	4850	20240805	11.34	7300	-26.03	20241010	4850	11.34	20240805	7300	-26.03	20241010	4850	11.34	20240805	3.59	N	058630	500	97 억	2132411	N	N	346	N	N
45	20241223	130556	55	60.00	KOSDAQ		N	N	N	Y	60	N	5400	60	2	1.12	320299770	59608	62.70	5360	5470	5300	6940	3740	5340	5373.44	10.91	0	15050	5513	5426	5383	5296	5253	5405	5275	98	1600	500	4050	10	1	19543877	1055	4.83	0.90	12	0.30	1119.00	5978.00	7300	20241010	-26.03	4850	20240805	11.34	7300	-26.03	20241010	4850	11.34	20240805	7300	-26.03	20241010	4850	11.34	20240805	3.59	N	058630	500	97 억	2132411	N	N	346	N	N
46	20241223	120557	55	60.00	KOSDAQ		N	N	N	Y	60	N	5450	110	2	2.06	305971420	56959	59.91	5360	5470	5300	6940	3740	5340	5371.78	10.91	0	15502	5513	5426	5383	5296	5253	5405	5275	98	1600	500	4050	10	1	19543877	1065	4.87	0.91	12	0.29	1119.00	5978.00	7300	20241010	-25.34	4850	20240805	12.37	7300	-25.34	20241010	4850	12.37	20240805	7300	-25.34	20241010	4850	12.37	20240805	3.59	N	058630	500	97 억	2132411	N	N	346	N	N
47	20241223	110556	55	60.00	KOSDAQ		N	N	N	Y	60	N	5400	60	2	1.12	201613990	37657	39.61	5360	5400	5300	6940	3740	5340	5353.96	10.91	0	7650	5513	5426	5383	5296	5253	5405	5275	98	1600	500	4050	10	1	19543877	1055	4.83	0.90	12	0.19	1119.00	5978.00	7300	20241010	-26.03	4850	20240805	11.34	7300	-26.03	20241010	4850	11.34	20240805	7300	-26.03	20241010	4850	11.34	20240805	3.59	N	058630	500	97 억	2132411	N	N	346	N	N
48	20241223	100553	55	60.00	KOSDAQ		N	N	N	Y	60	N	5360	20	2	0.37	135976330	25457	26.78	5360	5390	5300	6940	3740	5340	5341.41	10.91	0	3764	5513	5426	5383	5296	5253	5405	5275	98	1600	500	4050	10	1	19543877	1048	4.79	0.90	12	0.13	1119.00	5978.00	7300	20241010	-26.58	4850	20240805	10.52	7300	-26.58	20241010	4850	10.52	20240805	7300	-26.58	20241010	4850	10.52	20240805	3.59	N	058630	500	97 억	2132411	N	N	346	N	N
49	20241223	090555	55	60.00	KOSDAQ		N	N	N	Y	60	N	5380	40	2	0.75	6077960	1130	1.19	5360	5390	5360	6940	3740	5340	5378.73	10.91	0	378	5513	5426	5383	5296	5253	5405	5275	98	1600	500	4050	10	1	19543877	1051	4.81	0.90	12	0.01	1119.00	5978.00	7300	20241010	-26.30	4850	20240805	10.93	7300	-26.30	20241010	4850	10.93	20240805	7300	-26.30	20241010	4850	10.93	20240805	3.59	N	058630	500	97 억	2132411	N	N	346	N	N
50	20241220	160553	55	60.00	KOSDAQ		N	N	N	Y	60	N	5340	-110	5	-2.02	501946440	93321	100.95	5450	5470	5340	7080	3820	5450	5379.07	10.98	0	-13467	5530	5490	5440	5400	5350	5495	5405	98	1630	500	4140	10	1	19543877	1044	4.77	0.89	12	0.48	1119.00	5978.00	7300	20241010	-26.85	4850	20240805	10.10	7300	-26.85	20241010	4850	10.10	20240805	7300	-26.85	20241010	4850	10.10	20240805	3.56	N	058630	500	97 억	2145878	N	N	346	N	N
51	20241220	150555	55	60.00	KOSDAQ		N	N	N	Y	60	N	5370	-80	5	-1.47	450906900	83778	90.63	5450	5470	5350	7080	3820	5450	5382.16	10.98	0	-13307	5530	5490	5440	5400	5350	5495	5405	98	1630	500	4140	10	1	19543877	1050	4.80	0.90	12	0.43	1119.00	5978.00	7300	20241010	-26.44	4850	20240805	10.72	7300	-26.44	20241010	4850	10.72	20240805	7300	-26.44	20241010	4850	10.72	20240805	3.56	N	058630	500	97 억	2145878	N	N	899	N	N
52	20241220	140554	55	60.00	KOSDAQ		N	N	N	Y	60	N	5370	-80	5	-1.47	373517150	69333	75.00	5450	5470	5350	7080	3820	5450	5387.29	10.98	0	-10656	5530	5490	5440	5400	5350	5495	5405	98	1630	500	4140	10	1	19543877	1050	4.80	0.90	12	0.35	1119.00	5978.00	7300	20241010	-26.44	4850	20240805	10.72	7300	-26.44	20241010	4850	10.72	20240805	7300	-26.44	20241010	4850	10.72	20240805	3.56	N	058630	500	97 억	2145878	N	N	899	N	N
53	20241220	130553	55	60.00	KOSDAQ		N	N	N	Y	60	N	5380	-70	5	-1.28	323724270	60054	64.97	5450	5470	5350	7080	3820	5450	5390.55	10.98	0	-11723	5530	5490	5440	5400	5350	5495	5405	98	1630	500	4140	10	1	19543877	1051	4.81	0.90	12	0.31	1119.00	5978.00	7300	20241010	-26.30	4850	20240805	10.93	7300	-26.30	20241010	4850	10.93	20240805	7300	-26.30	20241010	4850	10.93	20240805	3.56	N	058630	500	97 억	2145878	N	N	899	N	N
54	20241220	120552	55	60.00	KOSDAQ		N	N	N	Y	60	N	5360	-90	5	-1.65	298062170	55270	59.79	5450	5470	5350	7080	3820	5450	5392.84	10.98	0	-13033	5530	5490	5440	5400	5350	5495	5405	98	1630	500	4140	10	1	19543877	1048	4.79	0.90	12	0.28	1119.00	5978.00	7300	20241010	-26.58	4850	20240805	10.52	7300	-26.58	20241010	4850	10.52	20240805	7300	-26.58	20241010	4850	10.52	20240805	3.56	N	058630	500	97 억	2145878	N	N	899	N	N
55	20241220	110553	55	60.00	KOSDAQ		N	N	N	Y	60	N	5390	-60	5	-1.10	273656130	50720	54.87	5450	5470	5350	7080	3820	5450	5395.43	10.98	0	-12754	5530	5490	5440	5400	5350	5495	5405	98	1630	500	4140	10	1	19543877	1053	4.82	0.90	12	0.26	1119.00	5978.00	7300	20241010	-26.16	4850	20240805	11.13	7300	-26.16	20241010	4850	11.13	20240805	7300	-26.16	20241010	4850	11.13	20240805	3.56	N	058630	500	97 억	2145878	N	N	899	N	N
56	20241220	100553	55	60.00	KOSDAQ		N	N	N	Y	60	N	5420	-30	5	-0.55	168976340	31243	33.80	5450	5470	5350	7080	3820	5450	5408.45	10.98	0	-11344	5530	5490	5440	5400	5350	5495	5405	98	1630	500	4140	10	1	19543877	1059	4.84	0.91	12	0.16	1119.00	5978.00	7300	20241010	-25.75	4850	20240805	11.75	7300	-25.75	20241010	4850	11.75	20240805	7300	-25.75	20241010	4850	11.75	20240805	3.56	N	058630	500	97 억	2145878	N	N	899	N	N
57	20241220	090555	55	60.00	KOSDAQ		N	N	N	Y	60	N	5410	-40	5	-0.73	59504100	10916	11.81	5450	5470	5410	7080	3820	5450	5451.09	10.98	0	-581	5530	5490	5440	5400	5350	5495	5405	98	1630	500	4140	10	1	19543877	1057	4.83	0.90	12	0.06	1119.00	5978.00	7300	20241010	-25.89	4850	20240805	11.55	7300	-25.89	20241010	4850	11.55	20240805	7300	-25.89	20241010	4850	11.55	20240805	3.56	N	058630	500	97 억	2145878	N	N	899	N	N
58	20241219	160553	55	60.00	KOSDAQ		N	N	N	Y	60	N	5450	-80	5	-1.45	500683510	92200	92.46	5450	5480	5390	7180	3880	5530	5430.40	11.00	0	-3461	5670	5600	5540	5470	5410	5570	5440	98	1650	500	4200	10	1	19543877	1065	4.87	0.91	12	0.47	1119.00	5978.00	7300	20241010	-25.34	4850	20240805	12.37	7300	-25.34	20241010	4850	12.37	20240805	7300	-25.34	20241010	4850	12.37	20240805	3.66	N	058630	500	97 억	2149137	N	N	899	N	N
59	20241219	150550	55	60.00	KOSDAQ		N	N	N	Y	60	N	5430	-100	5	-1.81	474231750	87321	87.57	5450	5480	5390	7180	3880	5530	5430.90	11.00	0	-3646	5670	5600	5540	5470	5410	5570	5440	98	1650	500	4200	10	1	19543877	1061	4.85	0.91	12	0.45	1119.00	5978.00	7300	20241010	-25.62	4850	20240805	11.96	7300	-25.62	20241010	4850	11.96	20240805	7300	-25.62	20241010	4850	11.96	20240805	3.66	N	058630	500	97 억	2149137	N	N	526	N	N
60	20241219	140552	55	60.00	KOSDAQ		N	N	N	Y	60	N	5440	-90	5	-1.63	382477250	70382	70.58	5450	5480	5400	7180	3880	5530	5434.30	11.00	0	-6967	5670	5600	5540	5470	5410	5570	5440	98	1650	500	4200	10	1	19543877	1063	4.86	0.91	12	0.36	1119.00	5978.00	7300	20241010	-25.48	4850	20240805	12.16	7300	-25.48	20241010	4850	12.16	20240805	7300	-25.48	20241010	4850	12.16	20240805	3.66	N	058630	500	97 억	2149137	N	N	526	N	N
61	20241219	130552	55	60.00	KOSDAQ		N	N	N	Y	60	N	5440	-90	5	-1.63	292920060	53843	53.99	5450	5480	5420	7180	3880	5530	5440.26	11.00	0	-7634	5670	5600	5540	5470	5410	5570	5440	98	1650	500	4200	10	1	19543877	1063	4.86	0.91	12	0.28	1119.00	5978.00	7300	20241010	-25.48	4850	20240805	12.16	7300	-25.48	20241010	4850	12.16	20240805	7300	-25.48	20241010	4850	12.16	20240805	3.66	N	058630	500	97 억	2149137	N	N	526	N	N
62	20241219	120553	55	60.00	KOSDAQ		N	N	N	Y	60	N	5460	-70	5	-1.27	245226120	45058	45.18	5450	5480	5420	7180	3880	5530	5442.45	11.00	0	-9272	5670	5600	5540	5470	5410	5570	5440	98	1650	500	4200	10	1	19543877	1067	4.88	0.91	12	0.23	1119.00	5978.00	7300	20241010	-25.21	4850	20240805	12.58	7300	-25.21	20241010	4850	12.58	20240805	7300	-25.21	20241010	4850	12.58	20240805	3.66	N	058630	500	97 억	2149137	N	N	526	N	N
63	20241219	110551	55	60.00	KOSDAQ		N	N	N	Y	60	N	5420	-110	5	-1.99	230710060	42391	42.51	5450	5480	5420	7180	3880	5530	5442.43	11.00	0	-8793	5670	5600	5540	5470	5410	5570	5440	98	1650	500	4200	10	1	19543877	1059	4.84	0.91	12	0.22	1119.00	5978.00	7300	20241010	-25.75	4850	20240805	11.75	7300	-25.75	20241010	4850	11.75	20240805	7300	-25.75	20241010	4850	11.75	20240805	3.66	N	058630	500	97 억	2149137	N	N	526	N	N
64	20241219	100543	55	60.00	KOSDAQ		N	N	N	Y	60	N	5440	-90	5	-1.63	122518540	22483	22.55	5450	5480	5420	7180	3880	5530	5449.39	11.00	0	-626	5670	5600	5540	5470	5410	5570	5440	98	1650	500	4200	10	1	19543877	1063	4.86	0.91	12	0.12	1119.00	5978.00	7300	20241010	-25.48	4850	20240805	12.16	7300	-25.48	20241010	4850	12.16	20240805	7300	-25.48	20241010	4850	12.16	20240805	3.66	N	058630	500	97 억	2149137	N	N	526	N	N
65	20241219	090552	55	60.00	KOSDAQ		N	N	N	Y	60	N	5470	-60	5	-1.08	24456420	4491	4.50	5450	5470	5420	7180	3880	5530	5445.65	11.00	0	2303	5670	5600	5540	5470	5410	5570	5440	98	1650	500	4200	10	1	19543877	1069	4.89	0.92	12	0.02	1119.00	5978.00	7300	20241010	-25.07	4850	20240805	12.78	7300	-25.07	20241010	4850	12.78	20240805	7300	-25.07	20241010	4850	12.78	20240805	3.66	N	058630	500	97 억	2149137	N	N	526	N	N
66	20241218	160549	55	60.00	KOSDAQ		N	N	N	Y	60	N	5530	-50	5	-0.90	544861900	98584	110.15	5590	5610	5480	7250	3910	5580	5526.88	11.05	0	-9303	5726	5652	5616	5542	5506	5635	5525	98	1670	500	4240	10	1	19543877	1081	4.94	0.93	12	0.50	1119.00	5978.00	7300	20241010	-24.25	4850	20240805	14.02	7300	-24.25	20241010	4850	14.02	20240805	7300	-24.25	20241010	4850	14.02	20240805	3.61	N	058630	500	97 억	2158660	N	N	526	N	N
67	20241218	150552	55	60.00	KOSDAQ		N	N	N	Y	60	N	5590	10	2	0.18	517830430	93705	104.70	5590	5610	5480	7250	3910	5580	5526.18	11.05	0	-10553	5726	5652	5616	5542	5506	5635	5525	98	1670	500	4240	10	1	19543877	1093	5.00	0.94	12	0.48	1119.00	5978.00	7300	20241010	-23.42	4850	20240805	15.26	7300	-23.42	20241010	4850	15.26	20240805	7300	-23.42	20241010	4850	15.26	20240805	3.61	N	058630	500	97 억	2158660	N	N	726	N	N
68	20241218	140550	55	60.00	KOSDAQ		N	N	N	Y	60	N	5540	-40	5	-0.72	451188390	81651	91.23	5590	5610	5480	7250	3910	5580	5525.82	11.05	0	-13514	5726	5652	5616	5542	5506	5635	5525	98	1670	500	4240	10	1	19543877	1083	4.95	0.93	12	0.42	1119.00	5978.00	7300	20241010	-24.11	4850	20240805	14.23	7300	-24.11	20241010	4850	14.23	20240805	7300	-24.11	20241010	4850	14.23	20240805	3.61	N	058630	500	97 억	2158660	N	N	726	N	N
69	20241218	130552	55	60.00	KOSDAQ		N	N	N	Y	60	N	5530	-50	5	-0.90	400818730	72553	81.07	5590	5610	5480	7250	3910	5580	5524.50	11.05	0	-12578	5726	5652	5616	5542	5506	5635	5525	98	1670	500	4240	10	1	19543877	1081	4.94	0.93	12	0.37	1119.00	5978.00	7300	20241010	-24.25	4850	20240805	14.02	7300	-24.25	20241010	4850	14.02	20240805	7300	-24.25	20241010	4850	14.02	20240805	3.61	N	058630	500	97 억	2158660	N	N	726	N	N
70	20241218	120547	55	60.00	KOSDAQ		N	N	N	Y	60	N	5520	-60	5	-1.08	348724570	63124	70.53	5590	5610	5480	7250	3910	5580	5524.44	11.05	0	-6018	5726	5652	5616	5542	5506	5635	5525	98	1670	500	4240	10	1	19543877	1079	4.93	0.92	12	0.32	1119.00	5978.00	7300	20241010	-24.38	4850	20240805	13.81	7300	-24.38	20241010	4850	13.81	20240805	7300	-24.38	20241010	4850	13.81	20240805	3.61	N	058630	500	97 억	2158660	N	N	726	N	N
71	20241218	110551	55	60.00	KOSDAQ		N	N	N	Y	60	N	5510	-70	5	-1.25	317273030	57416	64.15	5590	5610	5480	7250	3910	5580	5525.86	11.05	0	-5804	5726	5652	5616	5542	5506	5635	5525	98	1670	500	4240	10	1	19543877	1077	4.92	0.92	12	0.29	1119.00	5978.00	7300	20241010	-24.52	4850	20240805	13.61	7300	-24.52	20241010	4850	13.61	20240805	7300	-24.52	20241010	4850	13.61	20240805	3.61	N	058630	500	97 억	2158660	N	N	726	N	N
72	20241218	100551	55	60.00	KOSDAQ		N	N	N	Y	60	N	5520	-60	5	-1.08	227975390	41176	46.01	5590	5610	5490	7250	3910	5580	5536.61	11.05	0	-3739	5726	5652	5616	5542	5506	5635	5525	98	1670	500	4240	10	1	19543877	1079	4.93	0.92	12	0.21	1119.00	5978.00	7300	20241010	-24.38	4850	20240805	13.81	7300	-24.38	20241010	4850	13.81	20240805	7300	-24.38	20241010	4850	13.81	20240805	3.61	N	058630	500	97 억	2158660	N	N	726	N	N
73	20241218	090552	55	60.00	KOSDAQ		N	N	N	Y	60	N	5600	20	2	0.36	32004030	5739	6.41	5590	5610	5530	7250	3910	5580	5576.59	11.05	0	1308	5726	5652	5616	5542	5506	5635	5525	98	1670	500	4240	10	1	19543877	1094	5.00	0.94	12	0.03	1119.00	5978.00	7300	20241010	-23.29	4850	20240805	15.46	7300	-23.29	20241010	4850	15.46	20240805	7300	-23.29	20241010	4850	15.46	20240805	3.61	N	058630	500	97 억	2158660	N	N	726	N	N
74	20241217	160547	55	60.00	KOSDAQ		N	N	N	Y	60	N	5580	-70	5	-1.24	498777980	88912	48.38	5670	5690	5580	7340	3960	5650	5609.89	10.94	0	19049	5856	5752	5696	5592	5536	5725	5565	98	1690	500	4290	10	1	19543877	1091	4.99	0.93	12	0.45	1119.00	5978.00	7300	20241010	-23.56	4850	20240805	15.05	7300	-23.56	20241010	4850	15.05	20240805	7300	-23.56	20241010	4850	15.05	20240805	3.67	N	058630	500	97 억	2138155	N	N	726	N	N
75	20241217	150550	55	60.00	KOSDAQ		N	N	N	Y	60	N	5590	-60	5	-1.06	455377420	81140	44.15	5670	5690	5580	7340	3960	5650	5612.24	10.94	0	20912	5856	5752	5696	5592	5536	5725	5565	98	1690	500	4290	10	1	19543877	1093	5.00	0.94	12	0.42	1119.00	5978.00	7300	20241010	-23.42	4850	20240805	15.26	7300	-23.42	20241010	4850	15.26	20240805	7300	-23.42	20241010	4850	15.26	20240805	3.67	N	058630	500	97 억	2138155	N	N	1796	N	N
76	20241217	140551	55	60.00	KOSDAQ		N	N	N	Y	60	N	5610	-40	5	-0.71	335031570	59609	32.44	5670	5690	5590	7340	3960	5650	5620.49	10.94	0	14484	5856	5752	5696	5592	5536	5725	5565	98	1690	500	4290	10	1	19543877	1096	5.01	0.94	12	0.31	1119.00	5978.00	7300	20241010	-23.15	4850	20240805	15.67	7300	-23.15	20241010	4850	15.67	20240805	7300	-23.15	20241010	4850	15.67	20240805	3.67	N	058630	500	97 억	2138155	N	N	1796	N	N
77	20241217	130538	55	60.00	KOSDAQ		N	N	N	Y	60	N	5610	-40	5	-0.71	290392980	51654	28.11	5670	5690	5590	7340	3960	5650	5621.89	10.94	0	10318	5856	5752	5696	5592	5536	5725	5565	98	1690	500	4290	10	1	19543877	1096	5.01	0.94	12	0.26	1119.00	5978.00	7300	20241010	-23.15	4850	20240805	15.67	7300	-23.15	20241010	4850	15.67	20240805	7300	-23.15	20241010	4850	15.67	20240805	3.67	N	058630	500	97 억	2138155	N	N	1796	N	N
78	20241217	120540	55	60.00	KOSDAQ		N	N	N	Y	60	N	5610	-40	5	-0.71	260809230	46381	25.24	5670	5690	5590	7340	3960	5650	5623.19	10.94	0	9712	5856	5752	5696	5592	5536	5725	5565	98	1690	500	4290	10	1	19543877	1096	5.01	0.94	12	0.24	1119.00	5978.00	7300	20241010	-23.15	4850	20240805	15.67	7300	-23.15	20241010	4850	15.67	20240805	7300	-23.15	20241010	4850	15.67	20240805	3.67	N	058630	500	97 억	2138155	N	N	1796	N	N
79	20241217	110543	55	60.00	KOSDAQ		N	N	N	Y	60	N	5620	-30	5	-0.53	224414960	39907	21.72	5670	5690	5590	7340	3960	5650	5623.45	10.94	0	9777	5856	5752	5696	5592	5536	5725	5565	98	1690	500	4290	10	1	19543877	1098	5.02	0.94	12	0.20	1119.00	5978.00	7300	20241010	-23.01	4850	20240805	15.88	7300	-23.01	20241010	4850	15.88	20240805	7300	-23.01	20241010	4850	15.88	20240805	3.67	N	058630	500	97 억	2138155	N	N	1796	N	N
80	20241217	100541	55	60.00	KOSDAQ		N	N	N	Y	60	N	5650	0	3	0.00	113396760	20124	10.95	5670	5690	5610	7340	3960	5650	5634.90	10.94	0	5534	5856	5752	5696	5592	5536	5725	5565	98	1690	500	4290	10	1	19543877	1104	5.05	0.95	12	0.10	1119.00	5978.00	7300	20241010	-22.60	4850	20240805	16.49	7300	-22.60	20241010	4850	16.49	20240805	7300	-22.60	20241010	4850	16.49	20240805	3.67	N	058630	500	97 억	2138155	N	N	1796	N	N
81	20241217	090549	55	60.00	KOSDAQ		N	N	N	Y	60	N	5640	-10	5	-0.18	48253670	8573	4.67	5670	5690	5610	7340	3960	5650	5628.56	10.94	0	1564	5856	5752	5696	5592	5536	5725	5565	98	1690	500	4290	10	1	19543877	1102	5.04	0.94	12	0.04	1119.00	5978.00	7300	20241010	-22.74	4850	20240805	16.29	7300	-22.74	20241010	4850	16.29	20240805	7300	-22.74	20241010	4850	16.29	20240805	3.67	N	058630	500	97 억	2138155	N	N	1796	N	N
82	20241216	160541	55	60.00	KOSDAQ		N	N	N	Y	60	N	5650	-120	5	-2.08	1043332230	183568	61.90	5750	5800	5640	7500	4040	5770	5683.63	10.99	0	-10001	6010	5890	5730	5610	5450	5950	5670	98	1730	500	4380	10	1	19543877	1104	5.05	0.95	12	0.94	1119.00	5978.00	7300	20241010	-22.60	4850	20240805	16.49	7300	-22.60	20241010	4850	16.49	20240805	7300	-22.60	20241010	4850	16.49	20240805	3.64	N	058630	500	97 억	2147026	N	N	1796	N	N
83	20241216	150549	55	60.00	KOSDAQ		N	N	N	Y	60	N	5660	-110	5	-1.91	909237540	159845	53.90	5750	5800	5640	7500	4040	5770	5688.14	10.99	0	-11665	6010	5890	5730	5610	5450	5950	5670	98	1730	500	4380	10	1	19543877	1106	5.06	0.95	12	0.82	1119.00	5978.00	7300	20241010	-22.47	4850	20240805	16.70	7300	-22.47	20241010	4850	16.70	20240805	7300	-22.47	20241010	4850	16.70	20240805	3.64	N	058630	500	97 억	2147026	N	N	4738	N	N
84	20241216	140549	55	60.00	KOSDAQ		N	N	N	Y	60	N	5670	-100	5	-1.73	818333020	143803	48.49	5750	5800	5640	7500	4040	5770	5690.54	10.99	0	-10435	6010	5890	5730	5610	5450	5950	5670	98	1730	500	4380	10	1	19543877	1108	5.07	0.95	12	0.74	1119.00	5978.00	7300	20241010	-22.33	4850	20240805	16.91	7300	-22.33	20241010	4850	16.91	20240805	7300	-22.33	20241010	4850	16.91	20240805	3.64	N	058630	500	97 억	2147026	N	N	4738	N	N
85	20241216	130549	55	60.00	KOSDAQ		N	N	N	Y	60	N	5660	-110	5	-1.91	758919220	133297	44.95	5750	5800	5640	7500	4040	5770	5693.33	10.99	0	-6156	6010	5890	5730	5610	5450	5950	5670	98	1730	500	4380	10	1	19543877	1106	5.06	0.95	12	0.68	1119.00	5978.00	7300	20241010	-22.47	4850	20240805	16.70	7300	-22.47	20241010	4850	16.70	20240805	7300	-22.47	20241010	4850	16.70	20240805	3.64	N	058630	500	97 억	2147026	N	N	4738	N	N
86	20241216	120549	55	60.00	KOSDAQ		N	N	N	Y	60	N	5700	-70	5	-1.21	650770730	114216	38.51	5750	5800	5640	7500	4040	5770	5697.59	10.99	0	-5559	6010	5890	5730	5610	5450	5950	5670	98	1730	500	4380	10	1	19543877	1114	5.09	0.95	12	0.58	1119.00	5978.00	7300	20241010	-21.92	4850	20240805	17.53	7300	-21.92	20241010	4850	17.53	20240805	7300	-21.92	20241010	4850	17.53	20240805	3.64	N	058630	500	97 억	2147026	N	N	4738	N	N
87	20241216	110547	55	60.00	KOSDAQ		N	N	N	Y	60	N	5690	-80	5	-1.39	555910900	97539	32.89	5750	5800	5640	7500	4040	5770	5699.22	10.99	0	-3335	6010	5890	5730	5610	5450	5950	5670	98	1730	500	4380	10	1	19543877	1112	5.08	0.95	12	0.50	1119.00	5978.00	7300	20241010	-22.05	4850	20240805	17.32	7300	-22.05	20241010	4850	17.32	20240805	7300	-22.05	20241010	4850	17.32	20240805	3.64	N	058630	500	97 억	2147026	N	N	4738	N	N
88	20241216	100549	55	60.00	KOSDAQ		N	N	N	Y	60	N	5730	-40	5	-0.69	460576020	80813	27.25	5750	5800	5640	7500	4040	5770	5699.10	10.99	0	-3355	6010	5890	5730	5610	5450	5950	5670	98	1730	500	4380	10	1	19543877	1120	5.12	0.96	12	0.41	1119.00	5978.00	7300	20241010	-21.51	4850	20240805	18.14	7300	-21.51	20241010	4850	18.14	20240805	7300	-21.51	20241010	4850	18.14	20240805	3.64	N	058630	500	97 억	2147026	N	N	4738	N	N
89	20241216	090549	55	60.00	KOSDAQ		N	N	N	Y	60	N	5750	-20	5	-0.35	87906050	15268	5.15	5750	5800	5720	7500	4040	5770	5757.37	10.99	0	3800	6010	5890	5730	5610	5450	5950	5670	98	1730	500	4380	10	1	19543877	1124	5.14	0.96	12	0.08	1119.00	5978.00	7300	20241010	-21.23	4850	20240805	18.56	7300	-21.23	20241010	4850	18.56	20240805	7300	-21.23	20241010	4850	18.56	20240805	3.64	N	058630	500	97 억	2147026	N	N	4738	N	N
90	20241213	160542	55	60.00	KOSDAQ		N	N	N	Y	60	N	5770	120	2	2.12	1704673580	296227	88.91	5650	5850	5570	7340	3960	5650	5754.62	10.90	0	16958	5856	5752	5646	5542	5436	5700	5490	98	1690	500	4290	10	1	19543877	1128	5.16	0.97	12	1.52	1119.00	5978.00	7300	20241010	-20.96	4850	20240805	18.97	7300	-20.96	20241010	4850	18.97	20240805	7300	-20.96	20241010	4850	18.97	20240805	3.47	N	058630	500	97 억	2129807	N	N	4738	N	N
91	20241213	150547	55	60.00	KOSDAQ		N	N	N	Y	60	N	5740	90	2	1.59	1546961890	268837	80.69	5650	5850	5570	7340	3960	5650	5754.27	10.90	0	23615	5856	5752	5646	5542	5436	5700	5490	98	1690	500	4290	10	1	19543877	1122	5.13	0.96	12	1.38	1119.00	5978.00	7300	20241010	-21.37	4850	20240805	18.35	7300	-21.37	20241010	4850	18.35	20240805	7300	-21.37	20241010	4850	18.35	20240805	3.47	N	058630	500	97 억	2129807	N	N	90	N	N
92	20241213	140548	55	60.00	KOSDAQ		N	N	N	Y	60	N	5720	70	2	1.24	1441196200	250423	75.16	5650	5850	5570	7340	3960	5650	5755.05	10.90	0	21638	5856	5752	5646	5542	5436	5700	5490	98	1690	500	4290	10	1	19543877	1118	5.11	0.96	12	1.28	1119.00	5978.00	7300	20241010	-21.64	4850	20240805	17.94	7300	-21.64	20241010	4850	17.94	20240805	7300	-21.64	20241010	4850	17.94	20240805	3.47	N	058630	500	97 억	2129807	N	N	90	N	N
93	20241213	130548	55	60.00	KOSDAQ		N	N	N	Y	60	N	5730	80	2	1.42	1373209450	238567	71.61	5650	5850	5570	7340	3960	5650	5756.07	10.90	0	19963	5856	5752	5646	5542	5436	5700	5490	98	1690	500	4290	10	1	19543877	1120	5.12	0.96	12	1.22	1119.00	5978.00	7300	20241010	-21.51	4850	20240805	18.14	7300	-21.51	20241010	4850	18.14	20240805	7300	-21.51	20241010	4850	18.14	20240805	3.47	N	058630	500	97 억	2129807	N	N	90	N	N
94	20241213	120548	55	60.00	KOSDAQ		N	N	N	Y	60	N	5740	90	2	1.59	1231360520	213855	64.19	5650	5850	5570	7340	3960	5650	5757.92	10.90	0	17336	5856	5752	5646	5542	5436	5700	5490	98	1690	500	4290	10	1	19543877	1122	5.13	0.96	12	1.09	1119.00	5978.00	7300	20241010	-21.37	4850	20240805	18.35	7300	-21.37	20241010	4850	18.35	20240805	7300	-21.37	20241010	4850	18.35	20240805	3.47	N	058630	500	97 억	2129807	N	N	90	N	N
95	20241213	110546	55	60.00	KOSDAQ		N	N	N	Y	60	N	5740	90	2	1.59	1056637240	183428	55.06	5650	5850	5570	7340	3960	5650	5760.50	10.90	0	18556	5856	5752	5646	5542	5436	5700	5490	98	1690	500	4290	10	1	19543877	1122	5.13	0.96	12	0.94	1119.00	5978.00	7300	20241010	-21.37	4850	20240805	18.35	7300	-21.37	20241010	4850	18.35	20240805	7300	-21.37	20241010	4850	18.35	20240805	3.47	N	058630	500	97 억	2129807	N	N	90	N	N
96	20241213	100546	55	60.00	KOSDAQ		N	N	N	Y	60	N	5750	100	2	1.77	868127150	150659	45.22	5650	5850	5570	7340	3960	5650	5762.20	10.90	0	15092	5856	5752	5646	5542	5436	5700	5490	98	1690	500	4290	10	1	19543877	1124	5.14	0.96	12	0.77	1119.00	5978.00	7300	20241010	-21.23	4850	20240805	18.56	7300	-21.23	20241010	4850	18.56	20240805	7300	-21.23	20241010	4850	18.56	20240805	3.47	N	058630	500	97 억	2129807	N	N	90	N	N
97	20241213	090547	55	60.00	KOSDAQ		N	N	N	Y	60	N	5620	-30	5	-0.53	39822070	7117	2.14	5650	5650	5570	7340	3960	5650	5595.34	10.90	0	3146	5856	5752	5646	5542	5436	5700	5490	98	1690	500	4290	10	1	19543877	1098	5.02	0.94	12	0.04	1119.00	5978.00	7300	20241010	-23.01	4850	20240805	15.88	7300	-23.01	20241010	4850	15.88	20240805	7300	-23.01	20241010	4850	15.88	20240805	3.47	N	058630	500	97 억	2129807	N	N	90	N	N
98	20241212	160551	55	60.00	KOSDAQ		N	N	N	Y	60	N	5650	30	2	0.53	1873541710	332036	36.86	5690	5750	5540	7300	3940	5620	5642.56	10.68	0	42216	6366	5992	5736	5362	5106	6180	5550	98	1680	500	4270	10	1	19543877	1104	5.05	0.95	12	1.70	1119.00	5978.00	7300	20241010	-22.60	4850	20240805	16.49	7300	-22.60	20241010	4850	16.49	20240805	7300	-22.60	20241010	4850	16.49	20240805	3.40	N	058630	500	97 억	2087763	N	N	90	N	N
99	20241212	150544	55	60.00	KOSDAQ		N	N	N	Y	60	N	5640	20	2	0.36	1738785080	308157	34.21	5690	5750	5540	7300	3940	5620	5642.53	10.68	0	38374	6366	5992	5736	5362	5106	6180	5550	98	1680	500	4270	10	1	19543877	1102	5.04	0.94	12	1.58	1119.00	5978.00	7300	20241010	-22.74	4850	20240805	16.29	7300	-22.74	20241010	4850	16.29	20240805	7300	-22.74	20241010	4850	16.29	20240805	3.40	N	058630	500	97 억	2087763	N	N	6	N	N
100	20241212	140543	55	60.00	KOSDAQ		N	N	N	Y	60	N	5610	-10	5	-0.18	1294746090	228989	25.42	5690	5750	5590	7300	3940	5620	5654.18	10.68	0	25544	6366	5992	5736	5362	5106	6180	5550	98	1680	500	4270	10	1	19543877	1096	5.01	0.94	12	1.17	1119.00	5978.00	7300	20241010	-23.15	4850	20240805	15.67	7300	-23.15	20241010	4850	15.67	20240805	7300	-23.15	20241010	4850	15.67	20240805	3.40	N	058630	500	97 억	2087763	N	N	6	N	N
101	20241212	130542	55	60.00	KOSDAQ		N	N	N	Y	60	N	5630	10	2	0.18	1122985500	198438	22.03	5690	5750	5590	7300	3940	5620	5659.13	10.68	0	13244	6366	5992	5736	5362	5106	6180	5550	98	1680	500	4270	10	1	19543877	1100	5.03	0.94	12	1.02	1119.00	5978.00	7300	20241010	-22.88	4850	20240805	16.08	7300	-22.88	20241010	4850	16.08	20240805	7300	-22.88	20241010	4850	16.08	20240805	3.40	N	058630	500	97 억	2087763	N	N	6	N	N
102	20241212	120530	55	60.00	KOSDAQ		N	N	N	Y	60	N	5630	10	2	0.18	1040840000	183910	20.41	5690	5750	5590	7300	3940	5620	5659.51	10.68	0	10083	6366	5992	5736	5362	5106	6180	5550	98	1680	500	4270	10	1	19543877	1100	5.03	0.94	12	0.94	1119.00	5978.00	7300	20241010	-22.88	4850	20240805	16.08	7300	-22.88	20241010	4850	16.08	20240805	7300	-22.88	20241010	4850	16.08	20240805	3.40	N	058630	500	97 억	2087763	N	N	6	N	N
103	20241212	110540	55	60.00	KOSDAQ		N	N	N	Y	60	N	5640	20	2	0.36	861325800	152124	16.89	5690	5750	5590	7300	3940	5620	5662.00	10.68	0	24764	6366	5992	5736	5362	5106	6180	5550	98	1680	500	4270	10	1	19543877	1102	5.04	0.94	12	0.78	1119.00	5978.00	7300	20241010	-22.74	4850	20240805	16.29	7300	-22.74	20241010	4850	16.29	20240805	7300	-22.74	20241010	4850	16.29	20240805	3.40	N	058630	500	97 억	2087763	N	N	6	N	N
104	20241212	100538	55	60.00	KOSDAQ		N	N	N	Y	60	N	5700	80	2	1.42	594322570	104780	11.63	5690	5750	5590	7300	3940	5620	5672.10	10.68	0	15623	6366	5992	5736	5362	5106	6180	5550	98	1680	500	4270	10	1	19543877	1114	5.09	0.95	12	0.54	1119.00	5978.00	7300	20241010	-21.92	4850	20240805	17.53	7300	-21.92	20241010	4850	17.53	20240805	7300	-21.92	20241010	4850	17.53	20240805	3.40	N	058630	500	97 억	2087763	N	N	6	N	N
105	20241212	090544	55	60.00	KOSDAQ		N	N	N	Y	60	N	5630	10	2	0.18	204068480	36084	4.01	5690	5710	5590	7300	3940	5620	5655.37	10.68	0	-2599	6366	5992	5736	5362	5106	6180	5550	98	1680	500	4270	10	1	19543877	1100	5.03	0.94	12	0.18	1119.00	5978.00	7300	20241010	-22.88	4850	20240805	16.08	7300	-22.88	20241010	4850	16.08	20240805	7300	-22.88	20241010	4850	16.08	20240805	3.40	N	058630	500	97 억	2087763	N	N	6	N	N
106	20241211	160538	55	60.00	KOSDAQ		N	N	N	Y	60	N	5620	120	2	2.18	5157308400	898149	229.28	5560	6110	5480	7150	3850	5500	5742.30	10.75	0	-13947	5953	5726	5363	5136	4773	5840	5250	98	1650	500	4180	10	1	19543877	1098	5.02	0.94	12	4.60	1119.00	5978.00	7300	20241010	-23.01	4850	20240805	15.88	7300	-23.01	20241010	4850	15.88	20240805	7300	-23.01	20241010	4850	15.88	20240805	3.57	N	058630	500	97 억	2101371	N	N	6	N	N
107	20241211	150426	55	60.00	KOSDAQ		N	N	N	Y	60	N	5660	160	2	2.91	4945836750	860618	219.70	5560	6110	5480	7150	3850	5500	5746.86	10.75	0	-22184	5953	5726	5363	5136	4773	5840	5250	98	1650	500	4180	10	1	19543877	1106	5.06	0.95	12	4.40	1119.00	5978.00	7300	20241010	-22.47	4850	20240805	16.70	7300	-22.47	20241010	4850	16.70	20240805	7300	-22.47	20241010	4850	16.70	20240805	3.57	N	058630	500	97 억	2101371	N	N	67	N	N
108	20241211	140543	55	60.00	KOSDAQ		N	N	N	Y	60	N	5660	160	2	2.91	4600576720	799591	204.12	5560	6110	5480	7150	3850	5500	5753.68	10.75	0	-30561	5953	5726	5363	5136	4773	5840	5250	98	1650	500	4180	10	1	19543877	1106	5.06	0.95	12	4.09	1119.00	5978.00	7300	20241010	-22.47	4850	20240805	16.70	7300	-22.47	20241010	4850	16.70	20240805	7300	-22.47	20241010	4850	16.70	20240805	3.57	N	058630	500	97 억	2101371	N	N	67	N	N
109	20241211	130544	55	60.00	KOSDAQ		N	N	N	Y	60	N	5540	40	2	0.73	1008373070	181848	46.42	5560	5630	5480	7150	3850	5500	5545.16	10.75	0	9704	5953	5726	5363	5136	4773	5840	5250	98	1650	500	4180	10	1	19543877	1083	4.95	0.93	12	0.93	1119.00	5978.00	7300	20241010	-24.11	4850	20240805	14.23	7300	-24.11	20241010	4850	14.23	20240805	7300	-24.11	20241010	4850	14.23	20240805	3.57	N	058630	500	97 억	2101371	N	N	67	N	N
110	20241211	120545	55	60.00	KOSDAQ		N	N	N	Y	60	N	5590	90	2	1.64	925124390	166789	42.58	5560	5630	5480	7150	3850	5500	5546.69	10.75	0	4411	5953	5726	5363	5136	4773	5840	5250	98	1650	500	4180	10	1	19543877	1093	5.00	0.94	12	0.85	1119.00	5978.00	7300	20241010	-23.42	4850	20240805	15.26	7300	-23.42	20241010	4850	15.26	20240805	7300	-23.42	20241010	4850	15.26	20240805	3.57	N	058630	500	97 억	2101371	N	N	67	N	N
111	20241211	110542	55	60.00	KOSDAQ		N	N	N	Y	60	N	5560	60	2	1.09	765233470	138068	35.25	5560	5630	5480	7150	3850	5500	5542.45	10.75	0	14630	5953	5726	5363	5136	4773	5840	5250	98	1650	500	4180	10	1	19543877	1087	4.97	0.93	12	0.71	1119.00	5978.00	7300	20241010	-23.84	4850	20240805	14.64	7300	-23.84	20241010	4850	14.64	20240805	7300	-23.84	20241010	4850	14.64	20240805	3.57	N	058630	500	97 억	2101371	N	N	67	N	N
112	20241211	100544	55	60.00	KOSDAQ		N	N	N	Y	60	N	5500	0	3	0.00	614167500	110730	28.27	5560	5630	5490	7150	3850	5500	5546.55	10.75	0	18760	5953	5726	5363	5136	4773	5840	5250	98	1650	500	4180	10	1	19543877	1075	4.92	0.92	12	0.57	1119.00	5978.00	7300	20241010	-24.66	4850	20240805	13.40	7300	-24.66	20241010	4850	13.40	20240805	7300	-24.66	20241010	4850	13.40	20240805	3.57	N	058630	500	97 억	2101371	N	N	67	N	N
113	20241211	090546	55	60.00	KOSDAQ		N	N	N	Y	60	N	5570	70	2	1.27	216272710	38870	9.92	5560	5630	5500	7150	3850	5500	5564.08	10.75	0	8317	5953	5726	5363	5136	4773	5840	5250	98	1650	500	4180	10	1	19543877	1089	4.98	0.93	12	0.20	1119.00	5978.00	7300	20241010	-23.70	4850	20240805	14.85	7300	-23.70	20241010	4850	14.85	20240805	7300	-23.70	20241010	4850	14.85	20240805	3.57	N	058630	500	97 억	2101371	N	N	67	N	N
114	20241210	160539	55	60.00	KOSDAQ		N	N	N	Y	60	N	5500	420	2	8.27	2087481770	389463	173.65	5030	5590	5000	6600	3560	5080	5359.60	10.58	0	35306	5360	5220	5140	5000	4920	5180	4960	98	1520	500	3860	10	1	19543877	1075	4.92	0.92	12	1.99	1119.00	5978.00	7300	20241010	-24.66	4850	20240805	13.40	7300	-24.66	20241010	4850	13.40	20240805	7300	-24.66	20241010	4850	13.40	20240805	3.54	N	058630	500	97 억	2066768	N	N	67	N	N
115	20241210	150541	55	60.00	KOSDAQ		N	N	N	Y	60	N	5470	390	2	7.68	1976821600	369278	164.65	5030	5590	5000	6600	3560	5080	5353.21	10.58	0	34139	5360	5220	5140	5000	4920	5180	4960	98	1520	500	3860	10	1	19543877	1069	4.89	0.92	12	1.89	1119.00	5978.00	7300	20241010	-25.07	4850	20240805	12.78	7300	-25.07	20241010	4850	12.78	20240805	7300	-25.07	20241010	4850	12.78	20240805	3.54	N	058630	500	97 억	2066768	N	N	163	N	N
116	20241210	140541	55	60.00	KOSDAQ		N	N	N	Y	60	N	5500	420	2	8.27	1866108510	349069	155.64	5030	5590	5000	6600	3560	5080	5345.96	10.58	0	26912	5360	5220	5140	5000	4920	5180	4960	98	1520	500	3860	10	1	19543877	1075	4.92	0.92	12	1.79	1119.00	5978.00	7300	20241010	-24.66	4850	20240805	13.40	7300	-24.66	20241010	4850	13.40	20240805	7300	-24.66	20241010	4850	13.40	20240805	3.54	N	058630	500	97 억	2066768	N	N	163	N	N
117	20241210	130539	55	60.00	KOSDAQ		N	N	N	Y	60	N	5450	370	2	7.28	1722042850	322743	143.90	5030	5590	5000	6600	3560	5080	5335.65	10.58	0	27799	5360	5220	5140	5000	4920	5180	4960	98	1520	500	3860	10	1	19543877	1065	4.87	0.91	12	1.65	1119.00	5978.00	7300	20241010	-25.34	4850	20240805	12.37	7300	-25.34	20241010	4850	12.37	20240805	7300	-25.34	20241010	4850	12.37	20240805	3.54	N	058630	500	97 억	2066768	N	N	163	N	N
118	20241210	120540	55	60.00	KOSDAQ		N	N	N	Y	60	N	5500	420	2	8.27	1515345300	284581	126.89	5030	5590	5000	6600	3560	5080	5324.83	10.58	0	12654	5360	5220	5140	5000	4920	5180	4960	98	1520	500	3860	10	1	19543877	1075	4.92	0.92	12	1.46	1119.00	5978.00	7300	20241010	-24.66	4850	20240805	13.40	7300	-24.66	20241010	4850	13.40	20240805	7300	-24.66	20241010	4850	13.40	20240805	3.54	N	058630	500	97 억	2066768	N	N	163	N	N
119	20241210	110539	55	60.00	KOSDAQ		N	N	N	Y	60	N	5500	420	2	8.27	1056630520	201501	89.84	5030	5510	5000	6600	3560	5080	5243.80	10.58	0	12417	5360	5220	5140	5000	4920	5180	4960	98	1520	500	3860	10	1	19543877	1075	4.92	0.92	12	1.03	1119.00	5978.00	7300	20241010	-24.66	4850	20240805	13.40	7300	-24.66	20241010	4850	13.40	20240805	7300	-24.66	20241010	4850	13.40	20240805	3.54	N	058630	500	97 억	2066768	N	N	163	N	N
120	20241210	100539	55	60.00	KOSDAQ		N	N	N	Y	60	N	5240	160	2	3.15	576241220	111936	49.91	5030	5260	5000	6600	3560	5080	5147.95	10.58	0	29699	5360	5220	5140	5000	4920	5180	4960	98	1520	500	3860	10	1	19543877	1024	4.68	0.88	12	0.57	1119.00	5978.00	7300	20241010	-28.22	4850	20240805	8.04	7300	-28.22	20241010	4850	8.04	20240805	7300	-28.22	20241010	4850	8.04	20240805	3.54	N	058630	500	97 억	2066768	N	N	163	N	N
121	20241210	090543	55	60.00	KOSDAQ		N	N	N	Y	60	N	5170	90	2	1.77	158734530	31209	13.92	5030	5180	5000	6600	3560	5080	5086.18	10.58	0	17230	5360	5220	5140	5000	4920	5180	4960	98	1520	500	3860	10	1	19543877	1010	4.62	0.86	12	0.16	1119.00	5978.00	7300	20241010	-29.18	4850	20240805	6.60	7300	-29.18	20241010	4850	6.60	20240805	7300	-29.18	20241010	4850	6.60	20240805	3.54	N	058630	500	97 억	2066768	N	N	163	N	N
122	20241209	160538	55	60.00	KOSDAQ		N	N	N	Y	60	N	5080	-260	5	-4.87	1140816130	221482	68.41	5180	5280	5060	6940	3740	5340	5150.39	10.57	0	879	5700	5520	5360	5180	5020	5610	5270	98	1600	500	4050	10	1	19543877	993	4.54	0.85	12	1.13	1119.00	5978.00	7300	20241010	-30.41	4850	20240805	4.74	7300	-30.41	20241010	4850	4.74	20240805	7300	-30.41	20241010	4850	4.74	20240805	3.44	N	058630	500	97 억	2065082	N	N	163	N	N
123	20241209	150540	55	60.00	KOSDAQ		N	N	N	Y	60	N	5130	-210	5	-3.93	1012805620	196347	60.65	5180	5280	5060	6940	3740	5340	5157.74	10.57	0	-3263	5700	5520	5360	5180	5020	5610	5270	98	1600	500	4050	10	1	19543877	1003	4.58	0.86	12	1.00	1119.00	5978.00	7300	20241010	-29.73	4850	20240805	5.77	7300	-29.73	20241010	4850	5.77	20240805	7300	-29.73	20241010	4850	5.77	20240805	3.44	N	058630	500	97 억	2065082	N	N	299	N	N
124	20241209	140539	55	60.00	KOSDAQ		N	N	N	Y	60	N	5100	-240	5	-4.49	906812130	175590	54.24	5180	5280	5060	6940	3740	5340	5163.83	10.57	0	-11287	5700	5520	5360	5180	5020	5610	5270	98	1600	500	4050	10	1	19543877	997	4.56	0.85	12	0.90	1119.00	5978.00	7300	20241010	-30.14	4850	20240805	5.15	7300	-30.14	20241010	4850	5.15	20240805	7300	-30.14	20241010	4850	5.15	20240805	3.44	N	058630	500	97 억	2065082	N	N	299	N	N
125	20241209	130540	55	60.00	KOSDAQ		N	N	N	Y	60	N	5180	-160	5	-3.00	718908870	139075	42.96	5180	5280	5060	6940	3740	5340	5168.55	10.57	0	-14669	5700	5520	5360	5180	5020	5610	5270	98	1600	500	4050	10	1	19543877	1012	4.63	0.87	12	0.71	1119.00	5978.00	7300	20241010	-29.04	4850	20240805	6.80	7300	-29.04	20241010	4850	6.80	20240805	7300	-29.04	20241010	4850	6.80	20240805	3.44	N	058630	500	97 억	2065082	N	N	299	N	N
126	20241209	120538	55	60.00	KOSDAQ		N	N	N	Y	60	N	5170	-170	5	-3.18	626782170	121277	37.46	5180	5280	5060	6940	3740	5340	5167.42	10.57	0	-18470	5700	5520	5360	5180	5020	5610	5270	98	1600	500	4050	10	1	19543877	1010	4.62	0.86	12	0.62	1119.00	5978.00	7300	20241010	-29.18	4850	20240805	6.60	7300	-29.18	20241010	4850	6.60	20240805	7300	-29.18	20241010	4850	6.60	20240805	3.44	N	058630	500	97 억	2065082	N	N	299	N	N
127	20241209	110540	55	60.00	KOSDAQ		N	N	N	Y	60	N	5260	-80	5	-1.50	553623440	107216	33.12	5180	5280	5060	6940	3740	5340	5162.73	10.57	0	-17635	5700	5520	5360	5180	5020	5610	5270	98	1600	500	4050	10	1	19543877	1028	4.70	0.88	12	0.55	1119.00	5978.00	7300	20241010	-27.95	4850	20240805	8.45	7300	-27.95	20241010	4850	8.45	20240805	7300	-27.95	20241010	4850	8.45	20240805	3.44	N	058630	500	97 억	2065082	N	N	299	N	N
128	20241209	100538	55	60.00	KOSDAQ		N	N	N	Y	60	N	5190	-150	5	-2.81	397189170	77054	23.80	5180	5280	5060	6940	3740	5340	5153.38	10.57	0	-15051	5700	5520	5360	5180	5020	5610	5270	98	1600	500	4050	10	1	19543877	1014	4.64	0.87	12	0.39	1119.00	5978.00	7300	20241010	-28.90	4850	20240805	7.01	7300	-28.90	20241010	4850	7.01	20240805	7300	-28.90	20241010	4850	7.01	20240805	3.44	N	058630	500	97 억	2065082	N	N	299	N	N
129	20241209	090535	55	60.00	KOSDAQ		N	N	N	Y	60	N	5110	-230	5	-4.31	124001830	24017	7.42	5180	5280	5110	6940	3740	5340	5159.02	10.57	0	-1441	5700	5520	5360	5180	5020	5610	5270	98	1600	500	4050	10	1	19543877	999	4.57	0.85	12	0.12	1119.00	5978.00	7300	20241010	-30.00	4850	20240805	5.36	7300	-30.00	20241010	4850	5.36	20240805	7300	-30.00	20241010	4850	5.36	20240805	3.44	N	058630	500	97 억	2065082	N	N	299	N	N
130	20241206	160534	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5340	-30	5	-0.56	1726404180	321606	127.16	5290	5540	5200	6980	3760	5370	5368.15	10.47	0	-6663	5783	5576	5443	5236	5103	5510	5170	98	1610	500	4080	10	1	19543877	1044	4.77	0.89	12	1.65	1119.00	5978.00	7300	20241010	-26.85	4850	20240805	10.10	7300	-26.85	20241010	4850	10.10	20240805	7300	-26.85	20241010	4850	10.10	20240805	3.46	N	058630	500	97 억	2046150	N	N	298	N	N
131	20241206	150536	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5460	90	2	1.68	1655196390	308319	121.90	5290	5540	5200	6980	3760	5370	5368.45	10.47	0	-7687	5783	5576	5443	5236	5103	5510	5170	98	1610	500	4080	10	1	19543877	1067	4.88	0.91	12	1.58	1119.00	5978.00	7300	20241010	-25.21	4850	20240805	12.58	7300	-25.21	20241010	4850	12.58	20240805	7300	-25.21	20241010	4850	12.58	20240805	3.46	N	058630	500	97 억	2046150	N	N	52	N	N
132	20241206	140534	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5420	50	2	0.93	1575437830	293660	116.11	5290	5540	5200	6980	3760	5370	5364.83	10.47	0	-10752	5783	5576	5443	5236	5103	5510	5170	98	1610	500	4080	10	1	19543877	1059	4.84	0.91	12	1.50	1119.00	5978.00	7300	20241010	-25.75	4850	20240805	11.75	7300	-25.75	20241010	4850	11.75	20240805	7300	-25.75	20241010	4850	11.75	20240805	3.46	N	058630	500	97 억	2046150	N	N	52	N	N
133	20241206	130535	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5360	-10	5	-0.19	1421024880	264967	104.76	5290	5540	5200	6980	3760	5370	5363.02	10.47	0	-17640	5783	5576	5443	5236	5103	5510	5170	98	1610	500	4080	10	1	19543877	1048	4.79	0.90	12	1.36	1119.00	5978.00	7300	20241010	-26.58	4850	20240805	10.52	7300	-26.58	20241010	4850	10.52	20240805	7300	-26.58	20241010	4850	10.52	20240805	3.46	N	058630	500	97 억	2046150	N	N	52	N	N
134	20241206	120532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5440	70	2	1.30	1229792720	229791	90.85	5290	5540	5200	6980	3760	5370	5351.77	10.47	0	-14964	5783	5576	5443	5236	5103	5510	5170	98	1610	500	4080	10	1	19543877	1063	4.86	0.91	12	1.18	1119.00	5978.00	7300	20241010	-25.48	4850	20240805	12.16	7300	-25.48	20241010	4850	12.16	20240805	7300	-25.48	20241010	4850	12.16	20240805	3.46	N	058630	500	97 억	2046150	N	N	52	N	N
135	20241206	110535	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5320	-50	5	-0.93	677896870	128402	50.77	5290	5390	5200	6980	3760	5370	5279.29	10.47	0	-11205	5783	5576	5443	5236	5103	5510	5170	98	1610	500	4080	10	1	19543877	1040	4.75	0.89	12	0.66	1119.00	5978.00	7300	20241010	-27.12	4850	20240805	9.69	7300	-27.12	20241010	4850	9.69	20240805	7300	-27.12	20241010	4850	9.69	20240805	3.46	N	058630	500	97 억	2046150	N	N	52	N	N
136	20241206	100531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5340	-30	5	-0.56	407155930	77210	30.53	5290	5390	5200	6980	3760	5370	5273.00	10.47	0	-3884	5783	5576	5443	5236	5103	5510	5170	98	1610	500	4080	10	1	19543877	1044	4.77	0.89	12	0.40	1119.00	5978.00	7300	20241010	-26.85	4850	20240805	10.10	7300	-26.85	20241010	4850	10.10	20240805	7300	-26.85	20241010	4850	10.10	20240805	3.46	N	058630	500	97 억	2046150	N	N	52	N	N
137	20241206	090534	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5310	-60	5	-1.12	34038700	6419	2.54	5290	5370	5290	6980	3760	5370	5299.69	10.47	0	2000	5783	5576	5443	5236	5103	5510	5170	98	1610	500	4080	10	1	19543877	1038	4.75	0.89	12	0.03	1119.00	5978.00	7300	20241010	-27.26	4850	20240805	9.48	7300	-27.26	20241010	4850	9.48	20240805	7300	-27.26	20241010	4850	9.48	20240805	3.46	N	058630	500	97 억	2046150	N	N	52	N	N
138	20241205	160525	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5370	-330	5	-5.79	1356841740	251697	39.35	5610	5650	5310	7410	3990	5700	5390.37	10.90	0	-86783	6060	5880	5530	5350	5000	5970	5440	98	1710	500	4330	10	1	19543877	1050	4.80	0.90	12	1.29	1119.00	5978.00	7300	20241010	-26.44	4850	20240805	10.72	7300	-26.44	20241010	4850	10.72	20240805	7300	-26.44	20241010	4850	10.72	20240805	3.46	N	058630	500	97 억	2131093	N	N	52	N	N
139	20241205	150529	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5350	-350	5	-6.14	1290715030	239357	37.42	5610	5650	5310	7410	3990	5700	5391.98	10.90	0	-84338	6060	5880	5530	5350	5000	5970	5440	98	1710	500	4330	10	1	19543877	1046	4.78	0.89	12	1.22	1119.00	5978.00	7300	20241010	-26.71	4850	20240805	10.31	7300	-26.71	20241010	4850	10.31	20240805	7300	-26.71	20241010	4850	10.31	20240805	3.46	N	058630	500	97 억	2131093	N	N	656	N	N
140	20241205	140524	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5410	-290	5	-5.09	1200172150	222488	34.78	5610	5650	5310	7410	3990	5700	5393.84	10.90	0	-81165	6060	5880	5530	5350	5000	5970	5440	98	1710	500	4330	10	1	19543877	1057	4.83	0.90	12	1.14	1119.00	5978.00	7300	20241010	-25.89	4850	20240805	11.55	7300	-25.89	20241010	4850	11.55	20240805	7300	-25.89	20241010	4850	11.55	20240805	3.46	N	058630	500	97 억	2131093	N	N	656	N	N
141	20241205	130526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5350	-350	5	-6.14	1102545790	204328	31.94	5610	5650	5310	7410	3990	5700	5395.44	10.90	0	-76569	6060	5880	5530	5350	5000	5970	5440	98	1710	500	4330	10	1	19543877	1046	4.78	0.89	12	1.05	1119.00	5978.00	7300	20241010	-26.71	4850	20240805	10.31	7300	-26.71	20241010	4850	10.31	20240805	7300	-26.71	20241010	4850	10.31	20240805	3.46	N	058630	500	97 억	2131093	N	N	656	N	N
142	20241205	120526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5360	-340	5	-5.96	993203950	183865	28.74	5610	5650	5310	7410	3990	5700	5401.24	10.90	0	-65421	6060	5880	5530	5350	5000	5970	5440	98	1710	500	4330	10	1	19543877	1048	4.79	0.90	12	0.94	1119.00	5978.00	7300	20241010	-26.58	4850	20240805	10.52	7300	-26.58	20241010	4850	10.52	20240805	7300	-26.58	20241010	4850	10.52	20240805	3.46	N	058630	500	97 억	2131093	N	N	656	N	N
143	20241205	110526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5350	-350	5	-6.14	907398150	167834	26.24	5610	5650	5310	7410	3990	5700	5405.91	10.90	0	-63747	6060	5880	5530	5350	5000	5970	5440	98	1710	500	4330	10	1	19543877	1046	4.78	0.89	12	0.86	1119.00	5978.00	7300	20241010	-26.71	4850	20240805	10.31	7300	-26.71	20241010	4850	10.31	20240805	7300	-26.71	20241010	4850	10.31	20240805	3.46	N	058630	500	97 억	2131093	N	N	656	N	N
144	20241205	100523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5350	-350	5	-6.14	698561460	128742	20.13	5610	5650	5330	7410	3990	5700	5425.31	10.90	0	-52553	6060	5880	5530	5350	5000	5970	5440	98	1710	500	4330	10	1	19543877	1046	4.78	0.89	12	0.66	1119.00	5978.00	7300	20241010	-26.71	4850	20240805	10.31	7300	-26.71	20241010	4850	10.31	20240805	7300	-26.71	20241010	4850	10.31	20240805	3.46	N	058630	500	97 억	2131093	N	N	656	N	N
145	20241205	090526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5460	-240	5	-4.21	160813080	28995	4.53	5610	5650	5410	7410	3990	5700	5544.36	10.90	0	-2795	6060	5880	5530	5350	5000	5970	5440	98	1710	500	4330	10	1	19543877	1067	4.88	0.91	12	0.15	1119.00	5978.00	7300	20241010	-25.21	4850	20240805	12.58	7300	-25.21	20241010	4850	12.58	20240805	7300	-25.21	20241010	4850	12.58	20240805	3.46	N	058630	500	97 억	2131093	N	N	656	N	N
146	20241204	160517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5700	320	2	5.95	3519479630	636125	628.75	5270	5710	5180	6990	3770	5380	5532.51	11.11	0	-23922	5493	5436	5393	5336	5293	5465	5365	98	1610	500	4080	10	1	19543877	1114	5.09	0.95	12	3.25	1119.00	5978.00	7300	20241010	-21.92	4850	20240805	17.53	7300	-21.92	20241010	4850	17.53	20240805	7300	-21.92	20241010	4850	17.53	20240805	3.47	N	058630	500	97 억	2171407	N	N	656	N	N
147	20241204	150519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5630	250	2	4.65	3357136160	607501	600.46	5270	5710	5180	6990	3770	5380	5526.14	11.11	0	-25590	5493	5436	5393	5336	5293	5465	5365	98	1610	500	4080	10	1	19543877	1100	5.03	0.94	12	3.11	1119.00	5978.00	7300	20241010	-22.88	4850	20240805	16.08	7300	-22.88	20241010	4850	16.08	20240805	7300	-22.88	20241010	4850	16.08	20240805	3.47	N	058630	500	97 억	2171407	N	N	2024	N	N
148	20241204	140517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5580	200	2	3.72	3033580030	549811	543.44	5270	5710	5180	6990	3770	5380	5517.50	11.11	0	-17416	5493	5436	5393	5336	5293	5465	5365	98	1610	500	4080	10	1	19543877	1091	4.99	0.93	12	2.81	1119.00	5978.00	7300	20241010	-23.56	4850	20240805	15.05	7300	-23.56	20241010	4850	15.05	20240805	7300	-23.56	20241010	4850	15.05	20240805	3.47	N	058630	500	97 억	2171407	N	N	2024	N	N
149	20241204	130514	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5650	270	2	5.02	2820186120	511614	505.68	5270	5710	5180	6990	3770	5380	5512.33	11.11	0	-31272	5493	5436	5393	5336	5293	5465	5365	98	1610	500	4080	10	1	19543877	1104	5.05	0.95	12	2.62	1119.00	5978.00	7300	20241010	-22.60	4850	20240805	16.49	7300	-22.60	20241010	4850	16.49	20240805	7300	-22.60	20241010	4850	16.49	20240805	3.47	N	058630	500	97 억	2171407	N	N	2024	N	N
150	20241204	120513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5630	250	2	4.65	2315567410	422482	417.58	5270	5700	5180	6990	3770	5380	5480.87	11.11	0	-42294	5493	5436	5393	5336	5293	5465	5365	98	1610	500	4080	10	1	19543877	1100	5.03	0.94	12	2.16	1119.00	5978.00	7300	20241010	-22.88	4850	20240805	16.08	7300	-22.88	20241010	4850	16.08	20240805	7300	-22.88	20241010	4850	16.08	20240805	3.47	N	058630	500	97 억	2171407	N	N	2024	N	N
151	20241204	110509	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5500	120	2	2.23	1133432940	211942	209.48	5270	5550	5180	6990	3770	5380	5347.84	11.11	0	-5752	5493	5436	5393	5336	5293	5465	5365	98	1610	500	4080	10	1	19543877	1075	4.92	0.92	12	1.08	1119.00	5978.00	7300	20241010	-24.66	4850	20240805	13.40	7300	-24.66	20241010	4850	13.40	20240805	7300	-24.66	20241010	4850	13.40	20240805	3.47	N	058630	500	97 억	2171407	N	N	2024	N	N
152	20241204	100511	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5270	-110	5	-2.04	581170880	110429	109.15	5270	5340	5180	6990	3770	5380	5262.85	11.11	0	11059	5493	5436	5393	5336	5293	5465	5365	98	1610	500	4080	10	1	19543877	1030	4.71	0.88	12	0.57	1119.00	5978.00	7300	20241010	-27.81	4850	20240805	8.66	7300	-27.81	20241010	4850	8.66	20240805	7300	-27.81	20241010	4850	8.66	20240805	3.47	N	058630	500	97 억	2171407	N	N	2024	N	N
153	20241204	090516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5250	-130	5	-2.42	116648580	22127	21.87	5270	5340	5230	6990	3770	5380	5271.77	11.11	0	-126	5493	5436	5393	5336	5293	5465	5365	98	1610	500	4080	10	1	19543877	1026	4.69	0.88	12	0.11	1119.00	5978.00	7300	20241010	-28.08	4850	20240805	8.25	7300	-28.08	20241010	4850	8.25	20240805	7300	-28.08	20241010	4850	8.25	20240805	3.47	N	058630	500	97 억	2171407	N	N	2024	N	N
154	20241203	160538	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5380	30	2	0.56	542486060	100847	58.31	5360	5450	5350	6950	3750	5350	5379.29	11.15	0	-8678	5623	5486	5373	5236	5123	5430	5180	98	1600	500	4060	10	1	19543877	1051	4.81	0.90	12	0.52	1119.00	5978.00	7300	20241010	-26.30	4850	20240805	10.93	7300	-26.30	20241010	4850	10.93	20240805	7300	-26.30	20241010	4850	10.93	20240805	3.47	N	058630	500	97 억	2180035	N	N	2024	N	N
155	20241203	150557	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5420	70	2	1.31	477356690	88773	51.33	5360	5450	5350	6950	3750	5350	5377.27	11.15	0	-6334	5623	5486	5373	5236	5123	5430	5180	98	1600	500	4060	10	1	19543877	1059	4.84	0.91	12	0.45	1119.00	5978.00	7300	20241010	-25.75	4850	20240805	11.75	7300	-25.75	20241010	4850	11.75	20240805	7300	-25.75	20241010	4850	11.75	20240805	3.47	N	058630	500	97 억	2180035	N	N	979	N	N
156	20241203	140545	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5370	20	2	0.37	385986350	71827	41.53	5360	5450	5350	6950	3750	5350	5373.83	11.15	0	-6417	5623	5486	5373	5236	5123	5430	5180	98	1600	500	4060	10	1	19543877	1050	4.80	0.90	12	0.37	1119.00	5978.00	7300	20241010	-26.44	4850	20240805	10.72	7300	-26.44	20241010	4850	10.72	20240805	7300	-26.44	20241010	4850	10.72	20240805	3.47	N	058630	500	97 억	2180035	N	N	979	N	N
157	20241203	130545	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5380	30	2	0.56	333395190	62048	35.87	5360	5450	5350	6950	3750	5350	5373.18	11.15	0	-6143	5623	5486	5373	5236	5123	5430	5180	98	1600	500	4060	10	1	19543877	1051	4.81	0.90	12	0.32	1119.00	5978.00	7300	20241010	-26.30	4850	20240805	10.93	7300	-26.30	20241010	4850	10.93	20240805	7300	-26.30	20241010	4850	10.93	20240805	3.47	N	058630	500	97 억	2180035	N	N	979	N	N
158	20241203	120601	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5360	10	2	0.19	302233660	56246	32.52	5360	5450	5350	6950	3750	5350	5373.42	11.15	0	-4696	5623	5486	5373	5236	5123	5430	5180	98	1600	500	4060	10	1	19543877	1048	4.79	0.90	12	0.29	1119.00	5978.00	7300	20241010	-26.58	4850	20240805	10.52	7300	-26.58	20241010	4850	10.52	20240805	7300	-26.58	20241010	4850	10.52	20240805	3.47	N	058630	500	97 억	2180035	N	N	979	N	N
159	20241203	110543	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5370	20	2	0.37	231679490	43090	24.91	5360	5450	5350	6950	3750	5350	5376.64	11.15	0	-3571	5623	5486	5373	5236	5123	5430	5180	98	1600	500	4060	10	1	19543877	1050	4.80	0.90	12	0.22	1119.00	5978.00	7300	20241010	-26.44	4850	20240805	10.72	7300	-26.44	20241010	4850	10.72	20240805	7300	-26.44	20241010	4850	10.72	20240805	3.47	N	058630	500	97 억	2180035	N	N	979	N	N
160	20241203	100532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5380	30	2	0.56	173006700	32193	18.61	5360	5450	5350	6950	3750	5350	5374.05	11.15	0	-1301	5623	5486	5373	5236	5123	5430	5180	98	1600	500	4060	10	1	19543877	1051	4.81	0.90	12	0.16	1119.00	5978.00	7300	20241010	-26.30	4850	20240805	10.93	7300	-26.30	20241010	4850	10.93	20240805	7300	-26.30	20241010	4850	10.93	20240805	3.47	N	058630	500	97 억	2180035	N	N	979	N	N
161	20241203	090532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5380	30	2	0.56	44927920	8358	4.83	5360	5450	5350	6950	3750	5350	5375.44	11.15	0	2171	5623	5486	5373	5236	5123	5430	5180	98	1600	500	4060	10	1	19543877	1051	4.81	0.90	12	0.04	1119.00	5978.00	7300	20241010	-26.30	4850	20240805	10.93	7300	-26.30	20241010	4850	10.93	20240805	7300	-26.30	20241010	4850	10.93	20240805	3.47	N	058630	500	97 억	2180035	N	N	979	N	N
162	20241202	160518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5350	-60	5	-1.11	927787070	171719	101.73	5410	5510	5260	7030	3790	5410	5403.29	10.98	0	25235	5776	5592	5466	5282	5156	5530	5220	98	1620	500	4110	10	1	19543877	1046	4.78	0.89	12	0.88	1119.00	5978.00	7300	20241010	-26.71	4850	20240805	10.31	7300	-26.71	20241010	4850	10.31	20240805	7300	-26.71	20241010	4850	10.31	20240805	3.43	N	058630	500	97 억	2146673	N	N	979	N	N
163	20241202	150553	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5370	-40	5	-0.74	878173730	162452	96.24	5410	5510	5260	7030	3790	5410	5405.74	10.98	0	24665	5776	5592	5466	5282	5156	5530	5220	98	1620	500	4110	10	1	19543877	1050	4.80	0.90	12	0.83	1119.00	5978.00	7300	20241010	-26.44	4850	20240805	10.72	7300	-26.44	20241010	4850	10.72	20240805	7300	-26.44	20241010	4850	10.72	20240805	3.43	N	058630	500	97 억	2146673	N	N	932	N	N
164	20241202	140539	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5450	40	2	0.74	773382610	143086	84.76	5410	5510	5260	7030	3790	5410	5405.02	10.98	0	28975	5776	5592	5466	5282	5156	5530	5220	98	1620	500	4110	10	1	19543877	1065	4.87	0.91	12	0.73	1119.00	5978.00	7300	20241010	-25.34	4850	20240805	12.37	7300	-25.34	20241010	4850	12.37	20240805	7300	-25.34	20241010	4850	12.37	20240805	3.43	N	058630	500	97 억	2146673	N	N	932	N	N
165	20241202	130526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5460	50	2	0.92	657048630	121821	72.17	5410	5510	5260	7030	3790	5410	5393.56	10.98	0	27379	5776	5592	5466	5282	5156	5530	5220	98	1620	500	4110	10	1	19543877	1067	4.88	0.91	12	0.62	1119.00	5978.00	7300	20241010	-25.21	4850	20240805	12.58	7300	-25.21	20241010	4850	12.58	20240805	7300	-25.21	20241010	4850	12.58	20240805	3.43	N	058630	500	97 억	2146673	N	N	932	N	N
166	20241202	120548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5450	40	2	0.74	570760500	105997	62.79	5410	5510	5260	7030	3790	5410	5384.69	10.98	0	25131	5776	5592	5466	5282	5156	5530	5220	98	1620	500	4110	10	1	19543877	1065	4.87	0.91	12	0.54	1119.00	5978.00	7300	20241010	-25.34	4850	20240805	12.37	7300	-25.34	20241010	4850	12.37	20240805	7300	-25.34	20241010	4850	12.37	20240805	3.43	N	058630	500	97 억	2146673	N	N	932	N	N
167	20241202	110513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5430	20	2	0.37	465233420	86592	51.30	5410	5510	5260	7030	3790	5410	5372.71	10.98	0	15697	5776	5592	5466	5282	5156	5530	5220	98	1620	500	4110	10	1	19543877	1061	4.85	0.91	12	0.44	1119.00	5978.00	7300	20241010	-25.62	4850	20240805	11.96	7300	-25.62	20241010	4850	11.96	20240805	7300	-25.62	20241010	4850	11.96	20240805	3.43	N	058630	500	97 억	2146673	N	N	932	N	N
168	20241202	100519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5340	-70	5	-1.29	278317880	51624	30.58	5410	5510	5340	7030	3790	5410	5391.25	10.98	0	4867	5776	5592	5466	5282	5156	5530	5220	98	1620	500	4110	10	1	19543877	1044	4.77	0.89	12	0.26	1119.00	5978.00	7300	20241010	-26.85	4850	20240805	10.10	7300	-26.85	20241010	4850	10.10	20240805	7300	-26.85	20241010	4850	10.10	20240805	3.43	N	058630	500	97 억	2146673	N	N	932	N	N
169	20241202	090516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5400	-10	5	-0.18	73944320	13593	8.05	5410	5510	5370	7030	3790	5410	5439.88	10.98	0	-1037	5776	5592	5466	5282	5156	5530	5220	98	1620	500	4110	10	1	19543877	1055	4.83	0.90	12	0.07	1119.00	5978.00	7300	20241010	-26.03	4850	20240805	11.34	7300	-26.03	20241010	4850	11.34	20240805	7300	-26.03	20241010	4850	11.34	20240805	3.43	N	058630	500	97 억	2146673	N	N	932	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History