KissMeData/298830/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	161202	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4360	150	2	3.56	1139409625	264950	70.53	4150	4400	4120	5470	2950	4210	4299.55	0.45	63195	74056	4403	4306	4233	4136	4063	4270	4100	53	1260	100	2940	5	1	52619061	2294	45.42	2.75	12	0.50	96.00	1587.00	8080	20240108	-46.04	3590	20240805	21.45	8080	-46.04	20240108	3590	21.45	20240805	8080	-46.04	20240108	3590	21.45	20240805	5.15	N	298830	100	53 억	238245	N	N	1	N	N
3	20241231	151146	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4360	150	2	3.56	1139409625	264950	70.53	4150	4400	4120	5470	2950	4210	4299.55	0.45	63195	74056	4403	4306	4233	4136	4063	4270	4100	53	1260	100	2940	5	1	52619061	2294	45.42	2.75	12	0.50	96.00	1587.00	8080	20240108	-46.04	3590	20240805	21.45	8080	-46.04	20240108	3590	21.45	20240805	8080	-46.04	20240108	3590	21.45	20240805	5.15	N	298830	100	53 억	238245	N	N	1	N	N
4	20241231	141201	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4360	150	2	3.56	1139409625	264950	70.53	4150	4400	4120	5470	2950	4210	4299.55	0.45	63195	74056	4403	4306	4233	4136	4063	4270	4100	53	1260	100	2940	5	1	52619061	2294	45.42	2.75	12	0.50	96.00	1587.00	8080	20240108	-46.04	3590	20240805	21.45	8080	-46.04	20240108	3590	21.45	20240805	8080	-46.04	20240108	3590	21.45	20240805	5.15	N	298830	100	53 억	238245	N	N	1	N	N
5	20241231	131202	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4360	150	2	3.56	1139409625	264950	70.53	4150	4400	4120	5470	2950	4210	4299.55	0.45	63195	74056	4403	4306	4233	4136	4063	4270	4100	53	1260	100	2940	5	1	52619061	2294	45.42	2.75	12	0.50	96.00	1587.00	8080	20240108	-46.04	3590	20240805	21.45	8080	-46.04	20240108	3590	21.45	20240805	8080	-46.04	20240108	3590	21.45	20240805	5.15	N	298830	100	53 억	238245	N	N	1	N	N
6	20241231	121201	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4360	150	2	3.56	1139409625	264950	70.53	4150	4400	4120	5470	2950	4210	4299.55	0.45	63195	74056	4403	4306	4233	4136	4063	4270	4100	53	1260	100	2940	5	1	52619061	2294	45.42	2.75	12	0.50	96.00	1587.00	8080	20240108	-46.04	3590	20240805	21.45	8080	-46.04	20240108	3590	21.45	20240805	8080	-46.04	20240108	3590	21.45	20240805	5.15	N	298830	100	53 억	238245	N	N	1	N	N
7	20241231	111201	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4360	150	2	3.56	1139409625	264950	70.53	4150	4400	4120	5470	2950	4210	4299.55	0.45	63195	74056	4403	4306	4233	4136	4063	4270	4100	53	1260	100	2940	5	1	52619061	2294	45.42	2.75	12	0.50	96.00	1587.00	8080	20240108	-46.04	3590	20240805	21.45	8080	-46.04	20240108	3590	21.45	20240805	8080	-46.04	20240108	3590	21.45	20240805	5.15	N	298830	100	53 억	238245	N	N	1	N	N
8	20241231	101154	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4360	150	2	3.56	1139409625	264950	70.53	4150	4400	4120	5470	2950	4210	4299.55	0.45	63195	74056	4403	4306	4233	4136	4063	4270	4100	53	1260	100	2940	5	1	52619061	2294	45.42	2.75	12	0.50	96.00	1587.00	8080	20240108	-46.04	3590	20240805	21.45	8080	-46.04	20240108	3590	21.45	20240805	8080	-46.04	20240108	3590	21.45	20240805	5.15	N	298830	100	53 억	238245	N	N	1	N	N
9	20241231	091156	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4360	150	2	3.56	1139409625	264950	70.53	4150	4400	4120	5470	2950	4210	4299.55	0.45	63195	74056	4403	4306	4233	4136	4063	4270	4100	53	1260	100	2940	5	1	52619061	2294	45.42	2.75	12	0.50	96.00	1587.00	8080	20240108	-46.04	3590	20240805	21.45	8080	-46.04	20240108	3590	21.45	20240805	8080	-46.04	20240108	3590	21.45	20240805	5.15	N	298830	100	53 억	238245	N	N	1	N	N
10	20241230	161154	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4360	150	2	3.56	1122929295	261160	69.52	4150	4400	4120	5470	2950	4210	4299.55	0.33	0	74056	4403	4306	4233	4136	4063	4270	4100	53	1260	100	2940	5	1	52619061	2294	45.42	2.75	12	0.50	96.00	1587.00	8080	20240108	-46.04	3590	20240805	21.45	8080	-46.04	20240108	3590	21.45	20240805	8080	-46.04	20240108	3590	21.45	20240805	5.15	N	298830	100	53 억	175050	N	N	1	N	N
11	20241230	151158	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4390	180	2	4.28	1037056415	241506	64.29	4150	4400	4120	5470	2950	4210	4294.12	0.33	0	72249	4403	4306	4233	4136	4063	4270	4100	53	1260	100	2940	5	1	52619061	2310	45.73	2.77	12	0.46	96.00	1587.00	8080	20240108	-45.67	3590	20240805	22.28	8080	-45.67	20240108	3590	22.28	20240805	8080	-45.67	20240108	3590	22.28	20240805	5.15	N	298830	100	53 억	175050	N	N	0	N	N
12	20241230	141158	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4325	115	2	2.73	760674355	178172	47.43	4150	4330	4120	5470	2950	4210	4269.33	0.33	0	51579	4403	4306	4233	4136	4063	4270	4100	53	1260	100	2940	5	1	52619061	2276	45.05	2.73	12	0.34	96.00	1587.00	8080	20240108	-46.47	3590	20240805	20.47	8080	-46.47	20240108	3590	20.47	20240805	8080	-46.47	20240108	3590	20.47	20240805	5.15	N	298830	100	53 억	175050	N	N	0	N	N
13	20241230	131159	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4315	105	2	2.49	634570310	148948	39.65	4150	4320	4120	5470	2950	4210	4260.35	0.33	0	48272	4403	4306	4233	4136	4063	4270	4100	53	1260	100	2940	5	1	52619061	2271	44.95	2.72	12	0.28	96.00	1587.00	8080	20240108	-46.60	3590	20240805	20.19	8080	-46.60	20240108	3590	20.19	20240805	8080	-46.60	20240108	3590	20.19	20240805	5.15	N	298830	100	53 억	175050	N	N	0	N	N
14	20241230	121154	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4285	75	2	1.78	487927065	114794	30.56	4150	4310	4120	5470	2950	4210	4250.46	0.33	0	23870	4403	4306	4233	4136	4063	4270	4100	53	1260	100	2940	5	1	52619061	2255	44.64	2.70	12	0.22	96.00	1587.00	8080	20240108	-46.97	3590	20240805	19.36	8080	-46.97	20240108	3590	19.36	20240805	8080	-46.97	20240108	3590	19.36	20240805	5.15	N	298830	100	53 억	175050	N	N	0	N	N
15	20241230	111156	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4285	75	2	1.78	414619910	97682	26.00	4150	4310	4120	5470	2950	4210	4244.59	0.33	0	18859	4403	4306	4233	4136	4063	4270	4100	53	1260	100	2940	5	1	52619061	2255	44.64	2.70	12	0.19	96.00	1587.00	8080	20240108	-46.97	3590	20240805	19.36	8080	-46.97	20240108	3590	19.36	20240805	8080	-46.97	20240108	3590	19.36	20240805	5.15	N	298830	100	53 억	175050	N	N	0	N	N
16	20241230	101156	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4265	55	2	1.31	249030945	59034	15.71	4150	4280	4120	5470	2950	4210	4218.43	0.33	0	3422	4403	4306	4233	4136	4063	4270	4100	53	1260	100	2940	5	1	52619061	2244	44.43	2.69	12	0.11	96.00	1587.00	8080	20240108	-47.22	3590	20240805	18.80	8080	-47.22	20240108	3590	18.80	20240805	8080	-47.22	20240108	3590	18.80	20240805	5.15	N	298830	100	53 억	175050	N	N	0	N	N
17	20241230	091158	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4235	25	2	0.59	109447960	26162	6.96	4150	4235	4120	5470	2950	4210	4183.47	0.33	0	-4966	4403	4306	4233	4136	4063	4270	4100	53	1260	100	2940	5	1	52619061	2228	44.11	2.67	12	0.05	96.00	1587.00	8080	20240108	-47.59	3590	20240805	17.97	8080	-47.59	20240108	3590	17.97	20240805	8080	-47.59	20240108	3590	17.97	20240805	5.15	N	298830	100	53 억	175050	N	N	0	N	N
18	20241227	161151	55	40.00	KOSDAQ		N	N	N	Y	40	N	4210	-85	5	-1.98	1563110635	369122	122.09	4250	4330	4160	5580	3010	4295	4234.77	0.22	0	59652	4485	4390	4335	4240	4185	4362	4212	53	1285	100	3000	5	1	52619061	2215	43.85	2.65	12	0.70	96.00	1587.00	8080	20240108	-47.90	3590	20240805	17.27	8080	-47.90	20240108	3590	17.27	20240805	8080	-47.90	20240108	3590	17.27	20240805	5.20	N	298830	100	53 억	117015	N	N	0	N	N
19	20241227	151150	55	40.00	KOSDAQ		N	N	N	Y	40	N	4265	-30	5	-0.70	1502964325	354893	117.39	4250	4330	4160	5580	3010	4295	4234.98	0.22	0	59835	4485	4390	4335	4240	4185	4362	4212	53	1285	100	3000	5	1	52619061	2244	44.43	2.69	12	0.67	96.00	1587.00	8080	20240108	-47.22	3590	20240805	18.80	8080	-47.22	20240108	3590	18.80	20240805	8080	-47.22	20240108	3590	18.80	20240805	5.20	N	298830	100	53 억	117015	N	N	0	N	N
20	20241227	141153	55	40.00	KOSDAQ		N	N	N	Y	40	N	4230	-65	5	-1.51	1338530085	316103	104.56	4250	4330	4160	5580	3010	4295	4234.47	0.22	0	45509	4485	4390	4335	4240	4185	4362	4212	53	1285	100	3000	5	1	52619061	2226	44.06	2.67	12	0.60	96.00	1587.00	8080	20240108	-47.65	3590	20240805	17.83	8080	-47.65	20240108	3590	17.83	20240805	8080	-47.65	20240108	3590	17.83	20240805	5.20	N	298830	100	53 억	117015	N	N	0	N	N
21	20241227	131150	55	40.00	KOSDAQ		N	N	N	Y	40	N	4195	-100	5	-2.33	1238583430	292334	96.69	4250	4330	4160	5580	3010	4295	4236.88	0.22	0	40619	4485	4390	4335	4240	4185	4362	4212	53	1285	100	3000	5	1	52619061	2207	43.70	2.64	12	0.56	96.00	1587.00	8080	20240108	-48.08	3590	20240805	16.85	8080	-48.08	20240108	3590	16.85	20240805	8080	-48.08	20240108	3590	16.85	20240805	5.20	N	298830	100	53 억	117015	N	N	0	N	N
22	20241227	121152	55	40.00	KOSDAQ		N	N	N	Y	40	N	4165	-130	5	-3.03	1052107870	247655	81.92	4250	4330	4160	5580	3010	4295	4248.28	0.22	0	27335	4485	4390	4335	4240	4185	4362	4212	53	1285	100	3000	5	1	52619061	2192	43.39	2.62	12	0.47	96.00	1587.00	8080	20240108	-48.45	3590	20240805	16.02	8080	-48.45	20240108	3590	16.02	20240805	8080	-48.45	20240108	3590	16.02	20240805	5.20	N	298830	100	53 억	117015	N	N	0	N	N
23	20241227	111151	55	40.00	KOSDAQ		N	N	N	Y	40	N	4230	-65	5	-1.51	678725270	159156	52.64	4250	4330	4205	5580	3010	4295	4264.53	0.22	0	15004	4485	4390	4335	4240	4185	4362	4212	53	1285	100	3000	5	1	52619061	2226	44.06	2.67	12	0.30	96.00	1587.00	8080	20240108	-47.65	3590	20240805	17.83	8080	-47.65	20240108	3590	17.83	20240805	8080	-47.65	20240108	3590	17.83	20240805	5.20	N	298830	100	53 억	117015	N	N	0	N	N
24	20241227	101149	55	40.00	KOSDAQ		N	N	N	Y	40	N	4330	35	2	0.81	303046030	70716	23.39	4250	4330	4250	5580	3010	4295	4285.40	0.22	0	14942	4485	4390	4335	4240	4185	4362	4212	53	1285	100	3000	5	1	52619061	2278	45.10	2.73	12	0.13	96.00	1587.00	8080	20240108	-46.41	3590	20240805	20.61	8080	-46.41	20240108	3590	20.61	20240805	8080	-46.41	20240108	3590	20.61	20240805	5.20	N	298830	100	53 억	117015	N	N	0	N	N
25	20241227	091154	55	40.00	KOSDAQ		N	N	N	Y	40	N	4280	-15	5	-0.35	50094105	11740	3.88	4250	4330	4250	5580	3010	4295	4266.96	0.22	0	5324	4485	4390	4335	4240	4185	4362	4212	53	1285	100	3000	5	1	52619061	2252	44.58	2.70	12	0.02	96.00	1587.00	8080	20240108	-47.03	3590	20240805	19.22	8080	-47.03	20240108	3590	19.22	20240805	8080	-47.03	20240108	3590	19.22	20240805	5.20	N	298830	100	53 억	117015	N	N	0	N	N
26	20241226	161145	55	40.00	KOSDAQ		N	N	N	Y	40	N	4295	-50	5	-1.15	1293644885	298068	73.33	4410	4430	4280	5640	3045	4345	4340.31	0.22	0	1480	4528	4436	4368	4276	4208	4402	4242	53	1295	100	3040	5	1	52619061	2260	44.74	2.71	12	0.57	96.00	1587.00	8080	20240108	-46.84	3590	20240805	19.64	8080	-46.84	20240108	3590	19.64	20240805	8080	-46.84	20240108	3590	19.64	20240805	5.21	N	298830	100	53 억	115535	N	N	0	N	N
27	20241226	151142	55	40.00	KOSDAQ		N	N	N	Y	40	N	4295	-50	5	-1.15	1215305405	279823	68.84	4410	4430	4280	5640	3045	4345	4343.12	0.22	0	-1870	4528	4436	4368	4276	4208	4402	4242	53	1295	100	3040	5	1	52619061	2260	44.74	2.71	12	0.53	96.00	1587.00	8080	20240108	-46.84	3590	20240805	19.64	8080	-46.84	20240108	3590	19.64	20240805	8080	-46.84	20240108	3590	19.64	20240805	5.21	N	298830	100	53 억	115535	N	N	0	N	N
28	20241226	141141	55	40.00	KOSDAQ		N	N	N	Y	40	N	4300	-45	5	-1.04	1017315625	233760	57.51	4410	4430	4300	5640	3045	4345	4351.97	0.22	0	-5717	4528	4436	4368	4276	4208	4402	4242	53	1295	100	3040	5	1	52619061	2263	44.79	2.71	12	0.44	96.00	1587.00	8080	20240108	-46.78	3590	20240805	19.78	8080	-46.78	20240108	3590	19.78	20240805	8080	-46.78	20240108	3590	19.78	20240805	5.21	N	298830	100	53 억	115535	N	N	0	N	N
29	20241226	131142	55	40.00	KOSDAQ		N	N	N	Y	40	N	4345	0	3	0.00	830481495	190562	46.88	4410	4430	4320	5640	3045	4345	4358.06	0.22	0	-3273	4528	4436	4368	4276	4208	4402	4242	53	1295	100	3040	5	1	52619061	2286	45.26	2.74	12	0.36	96.00	1587.00	8080	20240108	-46.23	3590	20240805	21.03	8080	-46.23	20240108	3590	21.03	20240805	8080	-46.23	20240108	3590	21.03	20240805	5.21	N	298830	100	53 억	115535	N	N	0	N	N
30	20241226	121139	55	40.00	KOSDAQ		N	N	N	Y	40	N	4350	5	2	0.12	741163310	170015	41.82	4410	4430	4320	5640	3045	4345	4359.40	0.22	0	-11528	4528	4436	4368	4276	4208	4402	4242	53	1295	100	3040	5	1	52619061	2289	45.31	2.74	12	0.32	96.00	1587.00	8080	20240108	-46.16	3590	20240805	21.17	8080	-46.16	20240108	3590	21.17	20240805	8080	-46.16	20240108	3590	21.17	20240805	5.21	N	298830	100	53 억	115535	N	N	0	N	N
31	20241226	111138	55	40.00	KOSDAQ		N	N	N	Y	40	N	4335	-10	5	-0.23	622560995	142619	35.09	4410	4430	4325	5640	3045	4345	4365.20	0.22	0	-15416	4528	4436	4368	4276	4208	4402	4242	53	1295	100	3040	5	1	52619061	2281	45.16	2.73	12	0.27	96.00	1587.00	8080	20240108	-46.35	3590	20240805	20.75	8080	-46.35	20240108	3590	20.75	20240805	8080	-46.35	20240108	3590	20.75	20240805	5.21	N	298830	100	53 억	115535	N	N	0	N	N
32	20241226	101142	55	40.00	KOSDAQ		N	N	N	Y	40	N	4345	0	3	0.00	446066480	102006	25.09	4410	4430	4325	5640	3045	4345	4372.94	0.22	0	-19638	4528	4436	4368	4276	4208	4402	4242	53	1295	100	3040	5	1	52619061	2286	45.26	2.74	12	0.19	96.00	1587.00	8080	20240108	-46.23	3590	20240805	21.03	8080	-46.23	20240108	3590	21.03	20240805	8080	-46.23	20240108	3590	21.03	20240805	5.21	N	298830	100	53 억	115535	N	N	0	N	N
33	20241226	091143	55	40.00	KOSDAQ		N	N	N	Y	40	N	4390	45	2	1.04	155896760	35395	8.71	4410	4430	4385	5640	3045	4345	4404.49	0.22	0	-7544	4528	4436	4368	4276	4208	4402	4242	53	1295	100	3040	5	1	52619061	2310	45.73	2.77	12	0.07	96.00	1587.00	8080	20240108	-45.67	3590	20240805	22.28	8080	-45.67	20240108	3590	22.28	20240805	8080	-45.67	20240108	3590	22.28	20240805	5.21	N	298830	100	53 억	115535	N	N	0	N	N
34	20241224	161140	55	40.00	KOSDAQ		N	N	N	Y	40	N	4345	-75	5	-1.70	1731381875	397985	143.52	4405	4460	4300	5740	3095	4420	4350.37	0.26	0	-18717	4513	4466	4403	4356	4293	4490	4380	53	1320	100	3090	5	1	52619061	2286	45.26	2.74	12	0.76	96.00	1587.00	8080	20240108	-46.23	3590	20240805	21.03	8080	-46.23	20240108	3590	21.03	20240805	8080	-46.23	20240108	3590	21.03	20240805	5.21	N	298830	100	53 억	134252	N	N	1	N	N
35	20241224	151140	55	40.00	KOSDAQ		N	N	N	Y	40	N	4355	-65	5	-1.47	1666211890	382966	138.10	4405	4460	4300	5740	3095	4420	4350.81	0.26	0	-20617	4513	4466	4403	4356	4293	4490	4380	53	1320	100	3090	5	1	52619061	2292	45.36	2.74	12	0.73	96.00	1587.00	8080	20240108	-46.10	3590	20240805	21.31	8080	-46.10	20240108	3590	21.31	20240805	8080	-46.10	20240108	3590	21.31	20240805	5.21	N	298830	100	53 억	134252	N	N	1	N	N
36	20241224	141137	55	40.00	KOSDAQ		N	N	N	Y	40	N	4340	-80	5	-1.81	1342318905	308355	111.19	4405	4460	4300	5740	3095	4420	4353.16	0.26	0	-30461	4513	4466	4403	4356	4293	4490	4380	53	1320	100	3090	5	1	52619061	2284	45.21	2.73	12	0.59	96.00	1587.00	8080	20240108	-46.29	3590	20240805	20.89	8080	-46.29	20240108	3590	20.89	20240805	8080	-46.29	20240108	3590	20.89	20240805	5.21	N	298830	100	53 억	134252	N	N	1	N	N
37	20241224	131138	55	40.00	KOSDAQ		N	N	N	Y	40	N	4310	-110	5	-2.49	1270106940	291651	105.17	4405	4460	4300	5740	3095	4420	4354.89	0.26	0	-29971	4513	4466	4403	4356	4293	4490	4380	53	1320	100	3090	5	1	52619061	2268	44.90	2.72	12	0.55	96.00	1587.00	8080	20240108	-46.66	3590	20240805	20.06	8080	-46.66	20240108	3590	20.06	20240805	8080	-46.66	20240108	3590	20.06	20240805	5.21	N	298830	100	53 억	134252	N	N	1	N	N
38	20241224	121140	55	40.00	KOSDAQ		N	N	N	Y	40	N	4320	-100	5	-2.26	1091851990	250254	90.24	4405	4460	4305	5740	3095	4420	4362.98	0.26	0	-26572	4513	4466	4403	4356	4293	4490	4380	53	1320	100	3090	5	1	52619061	2273	45.00	2.72	12	0.48	96.00	1587.00	8080	20240108	-46.53	3590	20240805	20.33	8080	-46.53	20240108	3590	20.33	20240805	8080	-46.53	20240108	3590	20.33	20240805	5.21	N	298830	100	53 억	134252	N	N	1	N	N
39	20241224	111140	55	40.00	KOSDAQ		N	N	N	Y	40	N	4330	-90	5	-2.04	972037810	222468	80.22	4405	4460	4305	5740	3095	4420	4369.34	0.26	0	-27198	4513	4466	4403	4356	4293	4490	4380	53	1320	100	3090	5	1	52619061	2278	45.10	2.73	12	0.42	96.00	1587.00	8080	20240108	-46.41	3590	20240805	20.61	8080	-46.41	20240108	3590	20.61	20240805	8080	-46.41	20240108	3590	20.61	20240805	5.21	N	298830	100	53 억	134252	N	N	1	N	N
40	20241224	101138	55	40.00	KOSDAQ		N	N	N	Y	40	N	4335	-85	5	-1.92	693713910	158082	57.01	4405	4460	4335	5740	3095	4420	4388.32	0.26	0	-22151	4513	4466	4403	4356	4293	4490	4380	53	1320	100	3090	5	1	52619061	2281	45.16	2.73	12	0.30	96.00	1587.00	8080	20240108	-46.35	3590	20240805	20.75	8080	-46.35	20240108	3590	20.75	20240805	8080	-46.35	20240108	3590	20.75	20240805	5.21	N	298830	100	53 억	134252	N	N	1	N	N
41	20241224	091145	55	40.00	KOSDAQ		N	N	N	Y	40	N	4385	-35	5	-0.79	214107715	48605	17.53	4405	4460	4385	5740	3095	4420	4405.06	0.26	0	-11958	4513	4466	4403	4356	4293	4490	4380	53	1320	100	3090	5	1	52619061	2307	45.68	2.76	12	0.09	96.00	1587.00	8080	20240108	-45.73	3590	20240805	22.14	8080	-45.73	20240108	3590	22.14	20240805	8080	-45.73	20240108	3590	22.14	20240805	5.21	N	298830	100	53 억	134252	N	N	1	N	N
42	20241223	161130	55	40.00	KOSDAQ		N	N	N	Y	40	N	4420	75	2	1.73	1177278250	267634	54.68	4375	4450	4340	5640	3045	4345	4398.67	0.19	0	33032	4688	4516	4428	4256	4168	4472	4212	53	1295	100	3040	5	1	52619061	2326	46.04	2.79	12	0.51	96.00	1587.00	8080	20240108	-45.30	3590	20240805	23.12	8080	-45.30	20240108	3590	23.12	20240805	8080	-45.30	20240108	3590	23.12	20240805	5.16	N	298830	100	53 억	102206	N	N	1	N	N
43	20241223	151135	55	40.00	KOSDAQ		N	N	N	Y	40	N	4400	55	2	1.27	1088599990	247537	50.57	4375	4450	4340	5640	3045	4345	4397.73	0.19	0	27555	4688	4516	4428	4256	4168	4472	4212	53	1295	100	3040	5	1	52619061	2315	45.83	2.77	12	0.47	96.00	1587.00	8080	20240108	-45.54	3590	20240805	22.56	8080	-45.54	20240108	3590	22.56	20240805	8080	-45.54	20240108	3590	22.56	20240805	5.16	N	298830	100	53 억	102206	N	N	0	N	N
44	20241223	141130	55	40.00	KOSDAQ		N	N	N	Y	40	N	4410	65	2	1.50	894142160	203458	41.57	4375	4450	4340	5640	3045	4345	4394.73	0.19	0	18460	4688	4516	4428	4256	4168	4472	4212	53	1295	100	3040	5	1	52619061	2321	45.94	2.78	12	0.39	96.00	1587.00	8080	20240108	-45.42	3590	20240805	22.84	8080	-45.42	20240108	3590	22.84	20240805	8080	-45.42	20240108	3590	22.84	20240805	5.16	N	298830	100	53 억	102206	N	N	0	N	N
45	20241223	131131	55	40.00	KOSDAQ		N	N	N	Y	40	N	4415	70	2	1.61	702052580	159799	32.65	4375	4450	4340	5640	3045	4345	4393.35	0.19	0	-5727	4688	4516	4428	4256	4168	4472	4212	53	1295	100	3040	5	1	52619061	2323	45.99	2.78	12	0.30	96.00	1587.00	8080	20240108	-45.36	3590	20240805	22.98	8080	-45.36	20240108	3590	22.98	20240805	8080	-45.36	20240108	3590	22.98	20240805	5.16	N	298830	100	53 억	102206	N	N	0	N	N
46	20241223	121133	55	40.00	KOSDAQ		N	N	N	Y	40	N	4415	70	2	1.61	626816090	142774	29.17	4375	4450	4340	5640	3045	4345	4390.27	0.19	0	-4130	4688	4516	4428	4256	4168	4472	4212	53	1295	100	3040	5	1	52619061	2323	45.99	2.78	12	0.27	96.00	1587.00	8080	20240108	-45.36	3590	20240805	22.98	8080	-45.36	20240108	3590	22.98	20240805	8080	-45.36	20240108	3590	22.98	20240805	5.16	N	298830	100	53 억	102206	N	N	0	N	N
47	20241223	111129	55	40.00	KOSDAQ		N	N	N	Y	40	N	4415	70	2	1.61	500590720	114237	23.34	4375	4450	4340	5640	3045	4345	4382.04	0.19	0	-5244	4688	4516	4428	4256	4168	4472	4212	53	1295	100	3040	5	1	52619061	2323	45.99	2.78	12	0.22	96.00	1587.00	8080	20240108	-45.36	3590	20240805	22.98	8080	-45.36	20240108	3590	22.98	20240805	8080	-45.36	20240108	3590	22.98	20240805	5.16	N	298830	100	53 억	102206	N	N	0	N	N
48	20241223	101123	55	40.00	KOSDAQ		N	N	N	Y	40	N	4405	60	2	1.38	382313535	87334	17.84	4375	4450	4340	5640	3045	4345	4377.60	0.19	0	-9396	4688	4516	4428	4256	4168	4472	4212	53	1295	100	3040	5	1	52619061	2318	45.89	2.78	12	0.17	96.00	1587.00	8080	20240108	-45.48	3590	20240805	22.70	8080	-45.48	20240108	3590	22.70	20240805	8080	-45.48	20240108	3590	22.70	20240805	5.16	N	298830	100	53 억	102206	N	N	0	N	N
49	20241223	091129	55	40.00	KOSDAQ		N	N	N	Y	40	N	4395	50	2	1.15	97070255	22081	4.51	4375	4450	4355	5640	3045	4345	4396.10	0.19	0	-4668	4688	4516	4428	4256	4168	4472	4212	53	1295	100	3040	5	1	52619061	2313	45.78	2.77	12	0.04	96.00	1587.00	8080	20240108	-45.61	3590	20240805	22.42	8080	-45.61	20240108	3590	22.42	20240805	8080	-45.61	20240108	3590	22.42	20240805	5.16	N	298830	100	53 억	102206	N	N	0	N	N
50	20241220	161124	55	40.00	KOSDAQ		N	N	N	Y	40	N	4345	-195	5	-4.30	2104972440	473622	73.13	4600	4600	4340	5900	3180	4540	4444.57	0.29	0	-48204	4726	4632	4571	4477	4416	4680	4525	53	1360	100	3170	5	1	52619061	2286	45.26	2.74	12	0.90	96.00	1587.00	8080	20240108	-46.23	3590	20240805	21.03	8080	-46.23	20240108	3590	21.03	20240805	8080	-46.23	20240108	3590	21.03	20240805	5.03	N	298830	100	53 억	150409	N	N	0	N	N
51	20241220	151127	55	40.00	KOSDAQ		N	N	N	Y	40	N	4350	-190	5	-4.19	2035371830	457622	70.66	4600	4600	4340	5900	3180	4540	4447.71	0.29	0	-48119	4726	4632	4571	4477	4416	4680	4525	53	1360	100	3170	5	1	52619061	2289	45.31	2.74	12	0.87	96.00	1587.00	8080	20240108	-46.16	3590	20240805	21.17	8080	-46.16	20240108	3590	21.17	20240805	8080	-46.16	20240108	3590	21.17	20240805	5.03	N	298830	100	53 억	150409	N	N	0	N	N
52	20241220	141125	55	40.00	KOSDAQ		N	N	N	Y	40	N	4375	-165	5	-3.63	1788794785	400980	61.91	4600	4600	4350	5900	3180	4540	4461.06	0.29	0	-48244	4726	4632	4571	4477	4416	4680	4525	53	1360	100	3170	5	1	52619061	2302	45.57	2.76	12	0.76	96.00	1587.00	8080	20240108	-45.85	3590	20240805	21.87	8080	-45.85	20240108	3590	21.87	20240805	8080	-45.85	20240108	3590	21.87	20240805	5.03	N	298830	100	53 억	150409	N	N	0	N	N
53	20241220	131124	55	40.00	KOSDAQ		N	N	N	Y	40	N	4365	-175	5	-3.85	1673907070	374643	57.85	4600	4600	4350	5900	3180	4540	4468.00	0.29	0	-51708	4726	4632	4571	4477	4416	4680	4525	53	1360	100	3170	5	1	52619061	2297	45.47	2.75	12	0.71	96.00	1587.00	8080	20240108	-45.98	3590	20240805	21.59	8080	-45.98	20240108	3590	21.59	20240805	8080	-45.98	20240108	3590	21.59	20240805	5.03	N	298830	100	53 억	150409	N	N	0	N	N
54	20241220	121123	55	40.00	KOSDAQ		N	N	N	Y	40	N	4375	-165	5	-3.63	1519866690	339387	52.40	4600	4600	4355	5900	3180	4540	4478.27	0.29	0	-64706	4726	4632	4571	4477	4416	4680	4525	53	1360	100	3170	5	1	52619061	2302	45.57	2.76	12	0.64	96.00	1587.00	8080	20240108	-45.85	3590	20240805	21.87	8080	-45.85	20240108	3590	21.87	20240805	8080	-45.85	20240108	3590	21.87	20240805	5.03	N	298830	100	53 억	150409	N	N	0	N	N
55	20241220	111123	55	40.00	KOSDAQ		N	N	N	Y	40	N	4420	-120	5	-2.64	1245457050	276932	42.76	4600	4600	4405	5900	3180	4540	4497.34	0.29	0	-70893	4726	4632	4571	4477	4416	4680	4525	53	1360	100	3170	5	1	52619061	2326	46.04	2.79	12	0.53	96.00	1587.00	8080	20240108	-45.30	3590	20240805	23.12	8080	-45.30	20240108	3590	23.12	20240805	8080	-45.30	20240108	3590	23.12	20240805	5.03	N	298830	100	53 억	150409	N	N	0	N	N
56	20241220	101123	55	40.00	KOSDAQ		N	N	N	Y	40	N	4450	-90	5	-1.98	924866425	204539	31.58	4600	4600	4440	5900	3180	4540	4521.71	0.29	0	-64551	4726	4632	4571	4477	4416	4680	4525	53	1360	100	3170	5	1	52619061	2342	46.35	2.80	12	0.39	96.00	1587.00	8080	20240108	-44.93	3590	20240805	23.96	8080	-44.93	20240108	3590	23.96	20240805	8080	-44.93	20240108	3590	23.96	20240805	5.03	N	298830	100	53 억	150409	N	N	0	N	N
57	20241220	091125	55	40.00	KOSDAQ		N	N	N	Y	40	N	4565	25	2	0.55	350096745	76868	11.87	4600	4600	4515	5900	3180	4540	4554.52	0.29	0	-42366	4726	4632	4571	4477	4416	4680	4525	53	1360	100	3170	5	1	52619061	2402	47.55	2.88	12	0.15	96.00	1587.00	8080	20240108	-43.50	3590	20240805	27.16	8080	-43.50	20240108	3590	27.16	20240805	8080	-43.50	20240108	3590	27.16	20240805	5.03	N	298830	100	53 억	150409	N	N	0	N	N
58	20241219	161120	55	40.00	KOSDAQ		N	N	N	Y	40	N	4540	-140	5	-2.99	2920430520	637339	44.64	4520	4665	4510	6080	3280	4680	4582.52	0.00	0	154446	4923	4801	4738	4616	4553	4770	4585	53	1400	100	3270	5	1	52619061	2389	47.29	2.86	12	1.21	96.00	1587.00	8080	20240108	-43.81	3590	20240805	26.46	8080	-43.81	20240108	3590	26.46	20240805	8080	-43.81	20240108	3590	26.46	20240805	4.99	N	298830	100	53 억	0	N	N	0	N	N
59	20241219	151119	55	40.00	KOSDAQ		N	N	N	Y	40	N	4525	-155	5	-3.31	2607529245	568336	39.81	4520	4665	4510	6080	3280	4680	4587.96	0.00	0	120198	4923	4801	4738	4616	4553	4770	4585	53	1400	100	3270	5	1	52619061	2381	47.14	2.85	12	1.08	96.00	1587.00	8080	20240108	-44.00	3590	20240805	26.04	8080	-44.00	20240108	3590	26.04	20240805	8080	-44.00	20240108	3590	26.04	20240805	4.99	N	298830	100	53 억	0	N	N	0	N	N
60	20241219	141121	55	40.00	KOSDAQ		N	N	N	Y	40	N	4615	-65	5	-1.39	1386940425	300507	21.05	4520	4665	4510	6080	3280	4680	4615.27	0.00	0	36704	4923	4801	4738	4616	4553	4770	4585	53	1400	100	3270	5	1	52619061	2428	48.07	2.91	12	0.57	96.00	1587.00	8080	20240108	-42.88	3590	20240805	28.55	8080	-42.88	20240108	3590	28.55	20240805	8080	-42.88	20240108	3590	28.55	20240805	4.99	N	298830	100	53 억	0	N	N	0	N	N
61	20241219	131119	55	40.00	KOSDAQ		N	N	N	Y	40	N	4625	-55	5	-1.18	1272656375	275784	19.32	4520	4665	4510	6080	3280	4680	4614.62	0.00	0	40433	4923	4801	4738	4616	4553	4770	4585	53	1400	100	3270	5	1	52619061	2434	48.18	2.91	12	0.52	96.00	1587.00	8080	20240108	-42.76	3590	20240805	28.83	8080	-42.76	20240108	3590	28.83	20240805	8080	-42.76	20240108	3590	28.83	20240805	4.99	N	298830	100	53 억	0	N	N	0	N	N
62	20241219	121122	55	40.00	KOSDAQ		N	N	N	Y	40	N	4660	-20	5	-0.43	1178351270	255435	17.89	4520	4665	4510	6080	3280	4680	4613.04	0.00	0	41811	4923	4801	4738	4616	4553	4770	4585	53	1400	100	3270	5	1	52619061	2452	48.54	2.94	12	0.49	96.00	1587.00	8080	20240108	-42.33	3590	20240805	29.81	8080	-42.33	20240108	3590	29.81	20240805	8080	-42.33	20240108	3590	29.81	20240805	4.99	N	298830	100	53 억	0	N	N	0	N	N
63	20241219	111118	55	40.00	KOSDAQ		N	N	N	Y	40	N	4625	-55	5	-1.18	1031270415	223673	15.67	4520	4665	4510	6080	3280	4680	4610.53	0.00	0	36734	4923	4801	4738	4616	4553	4770	4585	53	1400	100	3270	5	1	52619061	2434	48.18	2.91	12	0.43	96.00	1587.00	8080	20240108	-42.76	3590	20240805	28.83	8080	-42.76	20240108	3590	28.83	20240805	8080	-42.76	20240108	3590	28.83	20240805	4.99	N	298830	100	53 억	0	N	N	0	N	N
64	20241219	101111	55	40.00	KOSDAQ		N	N	N	Y	40	N	4645	-35	5	-0.75	835213590	181240	12.69	4520	4665	4510	6080	3280	4680	4608.22	0.00	0	37345	4923	4801	4738	4616	4553	4770	4585	53	1400	100	3270	5	1	52619061	2444	48.39	2.93	12	0.34	96.00	1587.00	8080	20240108	-42.51	3590	20240805	29.39	8080	-42.51	20240108	3590	29.39	20240805	8080	-42.51	20240108	3590	29.39	20240805	4.99	N	298830	100	53 억	0	N	N	0	N	N
65	20241219	091122	55	40.00	KOSDAQ		N	N	N	Y	40	N	4620	-60	5	-1.28	400293980	87439	6.12	4520	4655	4510	6080	3280	4680	4577.65	0.00	0	23215	4923	4801	4738	4616	4553	4770	4585	53	1400	100	3270	5	1	52619061	2431	48.12	2.91	12	0.17	96.00	1587.00	8080	20240108	-42.82	3590	20240805	28.69	8080	-42.82	20240108	3590	28.69	20240805	8080	-42.82	20240108	3590	28.69	20240805	4.99	N	298830	100	53 억	0	N	N	0	N	N
66	20241218	161115	55	40.00	KOSDAQ		N	N	N	Y	40	N	4680	75	2	1.63	6501553030	1366212	284.85	4735	4860	4675	5980	3225	4605	4758.86	0.20	0	-111537	4868	4736	4643	4511	4418	4690	4465	53	1375	100	3220	5	1	52619061	2463	48.75	2.95	12	2.60	96.00	1587.00	8080	20240108	-42.08	3590	20240805	30.36	8080	-42.08	20240108	3590	30.36	20240805	8080	-42.08	20240108	3590	30.36	20240805	5.00	N	298830	100	53 억	107555	N	N	1	N	N
67	20241218	151120	55	40.00	KOSDAQ		N	N	N	Y	40	N	4685	80	2	1.74	6385059680	1341319	279.66	4735	4860	4675	5980	3225	4605	4760.28	0.20	0	-112077	4868	4736	4643	4511	4418	4690	4465	53	1375	100	3220	5	1	52619061	2465	48.80	2.95	12	2.55	96.00	1587.00	8080	20240108	-42.02	3590	20240805	30.50	8080	-42.02	20240108	3590	30.50	20240805	8080	-42.02	20240108	3590	30.50	20240805	5.00	N	298830	100	53 억	107555	N	N	1	N	N
68	20241218	141118	55	40.00	KOSDAQ		N	N	N	Y	40	N	4700	95	2	2.06	6091569925	1278789	266.62	4735	4860	4690	5980	3225	4605	4763.55	0.20	0	-116350	4868	4736	4643	4511	4418	4690	4465	53	1375	100	3220	5	1	52619061	2473	48.96	2.96	12	2.43	96.00	1587.00	8080	20240108	-41.83	3590	20240805	30.92	8080	-41.83	20240108	3590	30.92	20240805	8080	-41.83	20240108	3590	30.92	20240805	5.00	N	298830	100	53 억	107555	N	N	1	N	N
69	20241218	131119	55	40.00	KOSDAQ		N	N	N	Y	40	N	4705	100	2	2.17	5790635190	1214843	253.29	4735	4860	4700	5980	3225	4605	4766.57	0.20	0	-111278	4868	4736	4643	4511	4418	4690	4465	53	1375	100	3220	5	1	52619061	2476	49.01	2.96	12	2.31	96.00	1587.00	8080	20240108	-41.77	3590	20240805	31.06	8080	-41.77	20240108	3590	31.06	20240805	8080	-41.77	20240108	3590	31.06	20240805	5.00	N	298830	100	53 억	107555	N	N	1	N	N
70	20241218	121111	55	40.00	KOSDAQ		N	N	N	Y	40	N	4715	110	2	2.39	5599455050	1174376	244.85	4735	4860	4700	5980	3225	4605	4768.03	0.20	0	-107104	4868	4736	4643	4511	4418	4690	4465	53	1375	100	3220	5	1	52619061	2481	49.11	2.97	12	2.23	96.00	1587.00	8080	20240108	-41.65	3590	20240805	31.34	8080	-41.65	20240108	3590	31.34	20240805	8080	-41.65	20240108	3590	31.34	20240805	5.00	N	298830	100	53 억	107555	N	N	1	N	N
71	20241218	111115	55	40.00	KOSDAQ		N	N	N	Y	40	N	4715	110	2	2.39	5399058375	1131839	235.98	4735	4860	4700	5980	3225	4605	4770.16	0.20	0	-102237	4868	4736	4643	4511	4418	4690	4465	53	1375	100	3220	5	1	52619061	2481	49.11	2.97	12	2.15	96.00	1587.00	8080	20240108	-41.65	3590	20240805	31.34	8080	-41.65	20240108	3590	31.34	20240805	8080	-41.65	20240108	3590	31.34	20240805	5.00	N	298830	100	53 억	107555	N	N	1	N	N
72	20241218	101118	55	40.00	KOSDAQ		N	N	N	Y	40	N	4780	175	2	3.80	4575922790	958390	199.82	4735	4860	4700	5980	3225	4605	4774.59	0.20	0	-87452	4868	4736	4643	4511	4418	4690	4465	53	1375	100	3220	5	1	52619061	2515	49.79	3.01	12	1.82	96.00	1587.00	8080	20240108	-40.84	3590	20240805	33.15	8080	-40.84	20240108	3590	33.15	20240805	8080	-40.84	20240108	3590	33.15	20240805	5.00	N	298830	100	53 억	107555	N	N	1	N	N
73	20241218	091121	55	40.00	KOSDAQ		N	N	N	Y	40	N	4740	135	2	2.93	1473512750	309516	64.53	4735	4835	4700	5980	3225	4605	4760.70	0.20	0	-29215	4868	4736	4643	4511	4418	4690	4465	53	1375	100	3220	5	1	52619061	2494	49.38	2.99	12	0.59	96.00	1587.00	8080	20240108	-41.34	3590	20240805	32.03	8080	-41.34	20240108	3590	32.03	20240805	8080	-41.34	20240108	3590	32.03	20240805	5.00	N	298830	100	53 억	107555	N	N	1	N	N
74	20241217	161113	55	40.00	KOSDAQ		N	N	N	Y	40	N	4605	-50	5	-1.07	2119194995	458727	39.85	4730	4775	4550	6050	3260	4655	4619.80	0.24	0	-16436	4851	4752	4656	4557	4461	4705	4510	53	1395	100	3250	5	1	52619061	2423	47.97	2.90	12	0.87	96.00	1587.00	8080	20240108	-43.01	3590	20240805	28.27	8080	-43.01	20240108	3590	28.27	20240805	8080	-43.01	20240108	3590	28.27	20240805	5.02	N	298830	100	53 억	123991	N	N	1	N	N
75	20241217	151117	55	40.00	KOSDAQ		N	N	N	Y	40	N	4620	-35	5	-0.75	2061623735	446229	38.76	4730	4775	4550	6050	3260	4655	4620.10	0.24	0	-16147	4851	4752	4656	4557	4461	4705	4510	53	1395	100	3250	5	1	52619061	2431	48.12	2.91	12	0.85	96.00	1587.00	8080	20240108	-42.82	3590	20240805	28.69	8080	-42.82	20240108	3590	28.69	20240805	8080	-42.82	20240108	3590	28.69	20240805	5.02	N	298830	100	53 억	123991	N	N	2	N	N
76	20241217	141108	55	40.00	KOSDAQ		N	N	N	Y	40	N	4560	-95	5	-2.04	1674652490	361905	31.44	4730	4775	4550	6050	3260	4655	4627.33	0.24	0	-21822	4851	4752	4656	4557	4461	4705	4510	53	1395	100	3250	5	1	52619061	2399	47.50	2.87	12	0.69	96.00	1587.00	8080	20240108	-43.56	3590	20240805	27.02	8080	-43.56	20240108	3590	27.02	20240805	8080	-43.56	20240108	3590	27.02	20240805	5.02	N	298830	100	53 억	123991	N	N	2	N	N
77	20241217	131104	55	40.00	KOSDAQ		N	N	N	Y	40	N	4590	-65	5	-1.40	1558432225	336498	29.23	4730	4775	4550	6050	3260	4655	4631.33	0.24	0	-23255	4851	4752	4656	4557	4461	4705	4510	53	1395	100	3250	5	1	52619061	2415	47.81	2.89	12	0.64	96.00	1587.00	8080	20240108	-43.19	3590	20240805	27.86	8080	-43.19	20240108	3590	27.86	20240805	8080	-43.19	20240108	3590	27.86	20240805	5.02	N	298830	100	53 억	123991	N	N	2	N	N
78	20241217	121037	55	40.00	KOSDAQ		N	N	N	Y	40	N	4565	-90	5	-1.93	1433551880	309152	26.86	4730	4775	4565	6050	3260	4655	4637.05	0.24	0	-24172	4851	4752	4656	4557	4461	4705	4510	53	1395	100	3250	5	1	52619061	2402	47.55	2.88	12	0.59	96.00	1587.00	8080	20240108	-43.50	3590	20240805	27.16	8080	-43.50	20240108	3590	27.16	20240805	8080	-43.50	20240108	3590	27.16	20240805	5.02	N	298830	100	53 억	123991	N	N	2	N	N
79	20241217	111052	55	40.00	KOSDAQ		N	N	N	Y	40	N	4605	-50	5	-1.07	1154284130	248313	21.57	4730	4775	4600	6050	3260	4655	4648.50	0.24	0	-6124	4851	4752	4656	4557	4461	4705	4510	53	1395	100	3250	5	1	52619061	2423	47.97	2.90	12	0.47	96.00	1587.00	8080	20240108	-43.01	3590	20240805	28.27	8080	-43.01	20240108	3590	28.27	20240805	8080	-43.01	20240108	3590	28.27	20240805	5.02	N	298830	100	53 억	123991	N	N	2	N	N
80	20241217	101058	55	40.00	KOSDAQ		N	N	N	Y	40	N	4620	-35	5	-0.75	911154915	195571	16.99	4730	4775	4600	6050	3260	4655	4658.95	0.24	0	-14185	4851	4752	4656	4557	4461	4705	4510	53	1395	100	3250	5	1	52619061	2431	48.12	2.91	12	0.37	96.00	1587.00	8080	20240108	-42.82	3590	20240805	28.69	8080	-42.82	20240108	3590	28.69	20240805	8080	-42.82	20240108	3590	28.69	20240805	5.02	N	298830	100	53 억	123991	N	N	2	N	N
81	20241217	091115	55	40.00	KOSDAQ		N	N	N	Y	40	N	4645	-10	5	-0.21	445106885	94942	8.25	4730	4775	4645	6050	3260	4655	4688.20	0.24	0	-23378	4851	4752	4656	4557	4461	4705	4510	53	1395	100	3250	5	1	52619061	2444	48.39	2.93	12	0.18	96.00	1587.00	8080	20240108	-42.51	3590	20240805	29.39	8080	-42.51	20240108	3590	29.39	20240805	8080	-42.51	20240108	3590	29.39	20240805	5.02	N	298830	100	53 억	123991	N	N	2	N	N
82	20241216	161105	55	40.00	KOSDAQ		N	N	N	Y	40	N	4655	230	2	5.20	5318569660	1143812	350.13	4685	4755	4560	5750	3100	4425	4649.97	0.41	0	-93746	4548	4486	4418	4356	4288	4517	4387	53	1325	100	3090	5	1	52619061	2449	48.49	2.93	12	2.17	96.00	1587.00	8080	20240108	-42.39	3590	20240805	29.67	8080	-42.39	20240108	3590	29.67	20240805	8080	-42.39	20240108	3590	29.67	20240805	4.91	N	298830	100	53 억	217743	N	N	2	N	N
83	20241216	151115	55	40.00	KOSDAQ		N	N	N	Y	40	N	4630	205	2	4.63	5140086565	1105392	338.37	4685	4755	4560	5750	3100	4425	4650.13	0.41	0	-102050	4548	4486	4418	4356	4288	4517	4387	53	1325	100	3090	5	1	52619061	2436	48.23	2.92	12	2.10	96.00	1587.00	8080	20240108	-42.70	3590	20240805	28.97	8080	-42.70	20240108	3590	28.97	20240805	8080	-42.70	20240108	3590	28.97	20240805	4.91	N	298830	100	53 억	217743	N	N	3	N	N
84	20241216	141113	55	40.00	KOSDAQ		N	N	N	Y	40	N	4600	175	2	3.95	4452119805	957626	293.14	4685	4755	4560	5750	3100	4425	4649.25	0.41	0	-38422	4548	4486	4418	4356	4288	4517	4387	53	1325	100	3090	5	1	52619061	2420	47.92	2.90	12	1.82	96.00	1587.00	8080	20240108	-43.07	3590	20240805	28.13	8080	-43.07	20240108	3590	28.13	20240805	8080	-43.07	20240108	3590	28.13	20240805	4.91	N	298830	100	53 억	217743	N	N	3	N	N
85	20241216	131115	55	40.00	KOSDAQ		N	N	N	Y	40	N	4590	165	2	3.73	4310059265	926672	283.66	4685	4755	4560	5750	3100	4425	4651.25	0.41	0	-34179	4548	4486	4418	4356	4288	4517	4387	53	1325	100	3090	5	1	52619061	2415	47.81	2.89	12	1.76	96.00	1587.00	8080	20240108	-43.19	3590	20240805	27.86	8080	-43.19	20240108	3590	27.86	20240805	8080	-43.19	20240108	3590	27.86	20240805	4.91	N	298830	100	53 억	217743	N	N	3	N	N
86	20241216	121113	55	40.00	KOSDAQ		N	N	N	Y	40	N	4610	185	2	4.18	4058467205	871827	266.87	4685	4755	4560	5750	3100	4425	4655.28	0.41	0	-31148	4548	4486	4418	4356	4288	4517	4387	53	1325	100	3090	5	1	52619061	2426	48.02	2.90	12	1.66	96.00	1587.00	8080	20240108	-42.95	3590	20240805	28.41	8080	-42.95	20240108	3590	28.41	20240805	8080	-42.95	20240108	3590	28.41	20240805	4.91	N	298830	100	53 억	217743	N	N	3	N	N
87	20241216	111113	55	40.00	KOSDAQ		N	N	N	Y	40	N	4625	200	2	4.52	3935178690	845142	258.70	4685	4755	4560	5750	3100	4425	4656.39	0.41	0	-30176	4548	4486	4418	4356	4288	4517	4387	53	1325	100	3090	5	1	52619061	2434	48.18	2.91	12	1.61	96.00	1587.00	8080	20240108	-42.76	3590	20240805	28.83	8080	-42.76	20240108	3590	28.83	20240805	8080	-42.76	20240108	3590	28.83	20240805	4.91	N	298830	100	53 억	217743	N	N	3	N	N
88	20241216	101114	55	40.00	KOSDAQ		N	N	N	Y	40	N	4695	270	2	6.10	3528483510	757818	231.97	4685	4755	4560	5750	3100	4425	4656.28	0.41	0	-42028	4548	4486	4418	4356	4288	4517	4387	53	1325	100	3090	5	1	52619061	2470	48.91	2.96	12	1.44	96.00	1587.00	8080	20240108	-41.89	3590	20240805	30.78	8080	-41.89	20240108	3590	30.78	20240805	8080	-41.89	20240108	3590	30.78	20240805	4.91	N	298830	100	53 억	217743	N	N	3	N	N
89	20241216	091114	55	40.00	KOSDAQ		N	N	N	Y	40	N	4610	185	2	4.18	1444846940	312652	95.71	4685	4690	4560	5750	3100	4425	4621.61	0.41	0	-100178	4548	4486	4418	4356	4288	4517	4387	53	1325	100	3090	5	1	52619061	2426	48.02	2.90	12	0.59	96.00	1587.00	8080	20240108	-42.95	3590	20240805	28.41	8080	-42.95	20240108	3590	28.41	20240805	8080	-42.95	20240108	3590	28.41	20240805	4.91	N	298830	100	53 억	217743	N	N	3	N	N
90	20241213	161105	55	40.00	KOSDAQ		N	N	N	Y	40	N	4425	15	2	0.34	1197433585	271787	58.67	4410	4480	4350	5730	3090	4410	4405.74	0.48	0	-39163	4596	4502	4401	4307	4206	4452	4257	53	1320	100	3080	5	1	52619061	2328	46.09	2.79	12	0.52	96.00	1587.00	8080	20240108	-45.24	3590	20240805	23.26	8080	-45.24	20240108	3590	23.26	20240805	8080	-45.24	20240108	3590	23.26	20240805	4.86	N	298830	100	53 억	253004	N	N	3	N	N
91	20241213	151111	55	40.00	KOSDAQ		N	N	N	Y	40	N	4415	5	2	0.11	1100078800	249772	53.92	4410	4480	4350	5730	3090	4410	4404.33	0.48	0	-34804	4596	4502	4401	4307	4206	4452	4257	53	1320	100	3080	5	1	52619061	2323	45.99	2.78	12	0.47	96.00	1587.00	8080	20240108	-45.36	3590	20240805	22.98	8080	-45.36	20240108	3590	22.98	20240805	8080	-45.36	20240108	3590	22.98	20240805	4.86	N	298830	100	53 억	253004	N	N	1	N	N
92	20241213	141111	55	40.00	KOSDAQ		N	N	N	Y	40	N	4425	15	2	0.34	869067625	197501	42.64	4410	4480	4350	5730	3090	4410	4400.32	0.48	0	-29585	4596	4502	4401	4307	4206	4452	4257	53	1320	100	3080	5	1	52619061	2328	46.09	2.79	12	0.38	96.00	1587.00	8080	20240108	-45.24	3590	20240805	23.26	8080	-45.24	20240108	3590	23.26	20240805	8080	-45.24	20240108	3590	23.26	20240805	4.86	N	298830	100	53 억	253004	N	N	1	N	N
93	20241213	131112	55	40.00	KOSDAQ		N	N	N	Y	40	N	4430	20	2	0.45	709019145	161372	34.84	4410	4480	4350	5730	3090	4410	4393.69	0.48	0	-26460	4596	4502	4401	4307	4206	4452	4257	53	1320	100	3080	5	1	52619061	2331	46.15	2.79	12	0.31	96.00	1587.00	8080	20240108	-45.17	3590	20240805	23.40	8080	-45.17	20240108	3590	23.40	20240805	8080	-45.17	20240108	3590	23.40	20240805	4.86	N	298830	100	53 억	253004	N	N	1	N	N
94	20241213	121111	55	40.00	KOSDAQ		N	N	N	Y	40	N	4405	-5	5	-0.11	638156800	145344	31.38	4410	4480	4350	5730	3090	4410	4390.66	0.48	0	-24258	4596	4502	4401	4307	4206	4452	4257	53	1320	100	3080	5	1	52619061	2318	45.89	2.78	12	0.28	96.00	1587.00	8080	20240108	-45.48	3590	20240805	22.70	8080	-45.48	20240108	3590	22.70	20240805	8080	-45.48	20240108	3590	22.70	20240805	4.86	N	298830	100	53 억	253004	N	N	1	N	N
95	20241213	111110	55	40.00	KOSDAQ		N	N	N	Y	40	N	4410	0	3	0.00	557182145	127010	27.42	4410	4480	4350	5730	3090	4410	4386.91	0.48	0	-21641	4596	4502	4401	4307	4206	4452	4257	53	1320	100	3080	5	1	52619061	2321	45.94	2.78	12	0.24	96.00	1587.00	8080	20240108	-45.42	3590	20240805	22.84	8080	-45.42	20240108	3590	22.84	20240805	8080	-45.42	20240108	3590	22.84	20240805	4.86	N	298830	100	53 억	253004	N	N	1	N	N
96	20241213	101102	55	40.00	KOSDAQ		N	N	N	Y	40	N	4390	-20	5	-0.45	408400730	93109	20.10	4410	4480	4350	5730	3090	4410	4386.26	0.48	0	-22518	4596	4502	4401	4307	4206	4452	4257	53	1320	100	3080	5	1	52619061	2310	45.73	2.77	12	0.18	96.00	1587.00	8080	20240108	-45.67	3590	20240805	22.28	8080	-45.67	20240108	3590	22.28	20240805	8080	-45.67	20240108	3590	22.28	20240805	4.86	N	298830	100	53 억	253004	N	N	1	N	N
97	20241213	091106	55	40.00	KOSDAQ		N	N	N	Y	40	N	4370	-40	5	-0.91	144425585	32920	7.11	4410	4480	4350	5730	3090	4410	4387.15	0.48	0	-18941	4596	4502	4401	4307	4206	4452	4257	53	1320	100	3080	5	1	52619061	2299	45.52	2.75	12	0.06	96.00	1587.00	8080	20240108	-45.92	3590	20240805	21.73	8080	-45.92	20240108	3590	21.73	20240805	8080	-45.92	20240108	3590	21.73	20240805	4.86	N	298830	100	53 억	253004	N	N	1	N	N
98	20241212	161110	55	40.00	KOSDAQ		N	N	N	Y	40	N	4410	20	2	0.46	2012776175	457581	94.96	4480	4495	4300	5700	3075	4390	4398.72	0.61	0	-66796	4506	4447	4346	4287	4186	4477	4317	53	1310	100	3070	5	1	52619061	2321	45.94	2.78	12	0.87	96.00	1587.00	8080	20240108	-45.42	3590	20240805	22.84	8080	-45.42	20240108	3590	22.84	20240805	8080	-45.42	20240108	3590	22.84	20240805	5.07	N	298830	100	53 억	319775	N	N	1	N	N
99	20241212	151104	55	40.00	KOSDAQ		N	N	N	Y	40	N	4415	25	2	0.57	1910040005	434323	90.13	4480	4495	4300	5700	3075	4390	4397.74	0.61	0	-65047	4506	4447	4346	4287	4186	4477	4317	53	1310	100	3070	5	1	52619061	2323	45.99	2.78	12	0.83	96.00	1587.00	8080	20240108	-45.36	3590	20240805	22.98	8080	-45.36	20240108	3590	22.98	20240805	8080	-45.36	20240108	3590	22.98	20240805	5.07	N	298830	100	53 억	319775	N	N	2	N	N
100	20241212	141101	55	40.00	KOSDAQ		N	N	N	Y	40	N	4370	-20	5	-0.46	1739825310	395636	82.10	4480	4495	4300	5700	3075	4390	4397.54	0.61	0	-65922	4506	4447	4346	4287	4186	4477	4317	53	1310	100	3070	5	1	52619061	2299	45.52	2.75	12	0.75	96.00	1587.00	8080	20240108	-45.92	3590	20240805	21.73	8080	-45.92	20240108	3590	21.73	20240805	8080	-45.92	20240108	3590	21.73	20240805	5.07	N	298830	100	53 억	319775	N	N	2	N	N
101	20241212	131049	55	40.00	KOSDAQ		N	N	N	Y	40	N	4340	-50	5	-1.14	1640582380	372917	77.39	4480	4495	4300	5700	3075	4390	4399.32	0.61	0	-71446	4506	4447	4346	4287	4186	4477	4317	53	1310	100	3070	5	1	52619061	2284	45.21	2.73	12	0.71	96.00	1587.00	8080	20240108	-46.29	3590	20240805	20.89	8080	-46.29	20240108	3590	20.89	20240805	8080	-46.29	20240108	3590	20.89	20240805	5.07	N	298830	100	53 억	319775	N	N	2	N	N
102	20241212	121044	55	40.00	KOSDAQ		N	N	N	Y	40	N	4340	-50	5	-1.14	1459834000	331165	68.72	4480	4495	4340	5700	3075	4390	4408.18	0.61	0	-79238	4506	4447	4346	4287	4186	4477	4317	53	1310	100	3070	5	1	52619061	2284	45.21	2.73	12	0.63	96.00	1587.00	8080	20240108	-46.29	3590	20240805	20.89	8080	-46.29	20240108	3590	20.89	20240805	8080	-46.29	20240108	3590	20.89	20240805	5.07	N	298830	100	53 억	319775	N	N	2	N	N
103	20241212	111056	55	40.00	KOSDAQ		N	N	N	Y	40	N	4390	0	3	0.00	1161560990	262874	54.55	4480	4495	4350	5700	3075	4390	4418.70	0.61	0	-46913	4506	4447	4346	4287	4186	4477	4317	53	1310	100	3070	5	1	52619061	2310	45.73	2.77	12	0.50	96.00	1587.00	8080	20240108	-45.67	3590	20240805	22.28	8080	-45.67	20240108	3590	22.28	20240805	8080	-45.67	20240108	3590	22.28	20240805	5.07	N	298830	100	53 억	319775	N	N	2	N	N
104	20241212	101053	55	40.00	KOSDAQ		N	N	N	Y	40	N	4380	-10	5	-0.23	971111340	219578	45.57	4480	4495	4350	5700	3075	4390	4422.63	0.61	0	-54693	4506	4447	4346	4287	4186	4477	4317	53	1310	100	3070	5	1	52619061	2305	45.62	2.76	12	0.42	96.00	1587.00	8080	20240108	-45.79	3590	20240805	22.01	8080	-45.79	20240108	3590	22.01	20240805	8080	-45.79	20240108	3590	22.01	20240805	5.07	N	298830	100	53 억	319775	N	N	2	N	N
105	20241212	091103	55	40.00	KOSDAQ		N	N	N	Y	40	N	4420	30	2	0.68	397849230	89397	18.55	4480	4495	4415	5700	3075	4390	4450.36	0.61	0	-41673	4506	4447	4346	4287	4186	4477	4317	53	1310	100	3070	5	1	52619061	2326	46.04	2.79	12	0.17	96.00	1587.00	8080	20240108	-45.30	3590	20240805	23.12	8080	-45.30	20240108	3590	23.12	20240805	8080	-45.30	20240108	3590	23.12	20240805	5.07	N	298830	100	53 억	319775	N	N	2	N	N
106	20241211	161056	55	40.00	KOSDAQ		N	N	N	Y	40	N	4390	170	2	4.03	2088589035	478678	82.75	4250	4405	4245	5480	2955	4220	4363.19	0.44	0	84884	4400	4310	4140	4050	3880	4355	4095	53	1260	100	2950	5	1	52619061	2310	45.73	2.77	12	0.91	96.00	1587.00	8080	20240108	-45.67	3590	20240805	22.28	8080	-45.67	20240108	3590	22.28	20240805	8080	-45.67	20240108	3590	22.28	20240805	5.36	N	298830	100	53 억	233501	N	N	2	N	N
107	20241211	151028	55	40.00	KOSDAQ		N	N	N	Y	40	N	4385	165	2	3.91	2034537770	466362	80.62	4250	4405	4245	5480	2955	4220	4362.57	0.44	0	86812	4400	4310	4140	4050	3880	4355	4095	53	1260	100	2950	5	1	52619061	2307	45.68	2.76	12	0.89	96.00	1587.00	8080	20240108	-45.73	3590	20240805	22.14	8080	-45.73	20240108	3590	22.14	20240805	8080	-45.73	20240108	3590	22.14	20240805	5.36	N	298830	100	53 억	233501	N	N	0	N	N
108	20241211	141104	55	40.00	KOSDAQ		N	N	N	Y	40	N	4400	180	2	4.27	1760976885	403946	69.83	4250	4400	4245	5480	2955	4220	4359.44	0.44	0	63663	4400	4310	4140	4050	3880	4355	4095	53	1260	100	2950	5	1	52619061	2315	45.83	2.77	12	0.77	96.00	1587.00	8080	20240108	-45.54	3590	20240805	22.56	8080	-45.54	20240108	3590	22.56	20240805	8080	-45.54	20240108	3590	22.56	20240805	5.36	N	298830	100	53 억	233501	N	N	0	N	N
109	20241211	131105	55	40.00	KOSDAQ		N	N	N	Y	40	N	4375	155	2	3.67	1551687580	356154	61.57	4250	4400	4245	5480	2955	4220	4356.79	0.44	0	48000	4400	4310	4140	4050	3880	4355	4095	53	1260	100	2950	5	1	52619061	2302	45.57	2.76	12	0.68	96.00	1587.00	8080	20240108	-45.85	3590	20240805	21.87	8080	-45.85	20240108	3590	21.87	20240805	8080	-45.85	20240108	3590	21.87	20240805	5.36	N	298830	100	53 억	233501	N	N	0	N	N
110	20241211	121107	55	40.00	KOSDAQ		N	N	N	Y	40	N	4375	155	2	3.67	1442488960	331207	57.26	4250	4400	4245	5480	2955	4220	4355.25	0.44	0	41729	4400	4310	4140	4050	3880	4355	4095	53	1260	100	2950	5	1	52619061	2302	45.57	2.76	12	0.63	96.00	1587.00	8080	20240108	-45.85	3590	20240805	21.87	8080	-45.85	20240108	3590	21.87	20240805	8080	-45.85	20240108	3590	21.87	20240805	5.36	N	298830	100	53 억	233501	N	N	0	N	N
111	20241211	111102	55	40.00	KOSDAQ		N	N	N	Y	40	N	4365	145	2	3.44	1345955335	309064	53.43	4250	4400	4245	5480	2955	4220	4354.94	0.44	0	39695	4400	4310	4140	4050	3880	4355	4095	53	1260	100	2950	5	1	52619061	2297	45.47	2.75	12	0.59	96.00	1587.00	8080	20240108	-45.98	3590	20240805	21.59	8080	-45.98	20240108	3590	21.59	20240805	8080	-45.98	20240108	3590	21.59	20240805	5.36	N	298830	100	53 억	233501	N	N	0	N	N
112	20241211	101104	55	40.00	KOSDAQ		N	N	N	Y	40	N	4375	155	2	3.67	1114831770	256329	44.31	4250	4400	4245	5480	2955	4220	4349.22	0.44	0	53276	4400	4310	4140	4050	3880	4355	4095	53	1260	100	2950	5	1	52619061	2302	45.57	2.76	12	0.49	96.00	1587.00	8080	20240108	-45.85	3590	20240805	21.87	8080	-45.85	20240108	3590	21.87	20240805	8080	-45.85	20240108	3590	21.87	20240805	5.36	N	298830	100	53 억	233501	N	N	0	N	N
113	20241211	091109	55	40.00	KOSDAQ		N	N	N	Y	40	N	4365	145	2	3.44	417441675	96965	16.76	4250	4365	4245	5480	2955	4220	4305.08	0.44	0	32201	4400	4310	4140	4050	3880	4355	4095	53	1260	100	2950	5	1	52619061	2297	45.47	2.75	12	0.18	96.00	1587.00	8080	20240108	-45.98	3590	20240805	21.59	8080	-45.98	20240108	3590	21.59	20240805	8080	-45.98	20240108	3590	21.59	20240805	5.36	N	298830	100	53 억	233501	N	N	0	N	N
114	20241210	161053	55	40.00	KOSDAQ		N	N	N	Y	40	N	4220	250	2	6.30	2383908425	576523	58.14	3970	4230	3970	5160	2780	3970	4134.66	0.07	0	196856	4410	4190	4080	3860	3750	4135	3805	53	1190	100	2770	5	1	52619061	2221	43.96	2.66	12	1.10	96.00	1587.00	8080	20240108	-47.77	3590	20240805	17.55	8080	-47.77	20240108	3590	17.55	20240805	8080	-47.77	20240108	3590	17.55	20240805	5.63	N	298830	100	53 억	38058	N	N	0	N	N
115	20241210	151056	55	40.00	KOSDAQ		N	N	N	Y	40	N	4220	250	2	6.30	2296534010	555818	56.05	3970	4225	3970	5160	2780	3970	4131.88	0.07	0	190427	4410	4190	4080	3860	3750	4135	3805	53	1190	100	2770	5	1	52619061	2221	43.96	2.66	12	1.06	96.00	1587.00	8080	20240108	-47.77	3590	20240805	17.55	8080	-47.77	20240108	3590	17.55	20240805	8080	-47.77	20240108	3590	17.55	20240805	5.63	N	298830	100	53 억	38058	N	N	0	N	N
116	20241210	141056	55	40.00	KOSDAQ		N	N	N	Y	40	N	4200	230	2	5.79	2093188910	507542	51.18	3970	4225	3970	5160	2780	3970	4124.25	0.07	0	168377	4410	4190	4080	3860	3750	4135	3805	53	1190	100	2770	5	1	52619061	2210	43.75	2.65	12	0.96	96.00	1587.00	8080	20240108	-48.02	3590	20240805	16.99	8080	-48.02	20240108	3590	16.99	20240805	8080	-48.02	20240108	3590	16.99	20240805	5.63	N	298830	100	53 억	38058	N	N	0	N	N
117	20241210	131057	55	40.00	KOSDAQ		N	N	N	Y	40	N	4190	220	2	5.54	1976424670	479747	48.38	3970	4225	3970	5160	2780	3970	4119.80	0.07	0	159612	4410	4190	4080	3860	3750	4135	3805	53	1190	100	2770	5	1	52619061	2205	43.65	2.64	12	0.91	96.00	1587.00	8080	20240108	-48.14	3590	20240805	16.71	8080	-48.14	20240108	3590	16.71	20240805	8080	-48.14	20240108	3590	16.71	20240805	5.63	N	298830	100	53 억	38058	N	N	0	N	N
118	20241210	121056	55	40.00	KOSDAQ		N	N	N	Y	40	N	4145	175	2	4.41	1783411045	433469	43.71	3970	4225	3970	5160	2780	3970	4114.36	0.07	0	130264	4410	4190	4080	3860	3750	4135	3805	53	1190	100	2770	5	1	52619061	2181	43.18	2.61	12	0.82	96.00	1587.00	8080	20240108	-48.70	3590	20240805	15.46	8080	-48.70	20240108	3590	15.46	20240805	8080	-48.70	20240108	3590	15.46	20240805	5.63	N	298830	100	53 억	38058	N	N	0	N	N
119	20241210	111055	55	40.00	KOSDAQ		N	N	N	Y	40	N	4190	220	2	5.54	1466524475	357743	36.08	3970	4200	3970	5160	2780	3970	4099.47	0.07	0	117123	4410	4190	4080	3860	3750	4135	3805	53	1190	100	2770	5	1	52619061	2205	43.65	2.64	12	0.68	96.00	1587.00	8080	20240108	-48.14	3590	20240805	16.71	8080	-48.14	20240108	3590	16.71	20240805	8080	-48.14	20240108	3590	16.71	20240805	5.63	N	298830	100	53 억	38058	N	N	0	N	N
120	20241210	101056	55	40.00	KOSDAQ		N	N	N	Y	40	N	4115	145	2	3.65	1115538700	273124	27.54	3970	4140	3970	5160	2780	3970	4084.47	0.07	0	111412	4410	4190	4080	3860	3750	4135	3805	53	1190	100	2770	5	1	52619061	2165	42.86	2.59	12	0.52	96.00	1587.00	8080	20240108	-49.07	3590	20240805	14.62	8080	-49.07	20240108	3590	14.62	20240805	8080	-49.07	20240108	3590	14.62	20240805	5.63	N	298830	100	53 억	38058	N	N	0	N	N
121	20241210	091103	55	40.00	KOSDAQ		N	N	N	Y	40	N	4075	105	2	2.64	361763570	89732	9.05	3970	4095	3970	5160	2780	3970	4031.78	0.07	0	35183	4410	4190	4080	3860	3750	4135	3805	53	1190	100	2770	5	1	52619061	2144	42.45	2.57	12	0.17	96.00	1587.00	8080	20240108	-49.57	3590	20240805	13.51	8080	-49.57	20240108	3590	13.51	20240805	8080	-49.57	20240108	3590	13.51	20240805	5.63	N	298830	100	53 억	38058	N	N	0	N	N
122	20241209	161052	55	40.00	KOSDAQ		N	N	N	Y	40	N	3970	-380	5	-8.74	3865284445	950415	89.85	4300	4300	3970	5650	3045	4350	4067.51	0.09	0	-7505	4886	4617	4376	4107	3866	4497	3987	53	1300	100	3040	5	1	52619061	2089	41.35	2.50	12	1.81	96.00	1587.00	8080	20240108	-50.87	3590	20240805	10.58	8080	-50.87	20240108	3590	10.58	20240805	8080	-50.87	20240108	3590	10.58	20240805	5.77	N	298830	100	53 억	47622	N	N	4	N	N
123	20241209	151054	55	40.00	KOSDAQ		N	N	N	Y	40	N	4005	-345	5	-7.93	3517640640	863086	81.59	4300	4300	3990	5650	3045	4350	4075.49	0.09	0	-18660	4886	4617	4376	4107	3866	4497	3987	53	1300	100	3040	5	1	52619061	2107	41.72	2.52	12	1.64	96.00	1587.00	8080	20240108	-50.43	3590	20240805	11.56	8080	-50.43	20240108	3590	11.56	20240805	8080	-50.43	20240108	3590	11.56	20240805	5.77	N	298830	100	53 억	47622	N	N	4	N	N
124	20241209	141054	55	40.00	KOSDAQ		N	N	N	Y	40	N	4035	-315	5	-7.24	2822446945	689439	65.18	4300	4300	4005	5650	3045	4350	4093.64	0.09	0	-20110	4886	4617	4376	4107	3866	4497	3987	53	1300	100	3040	5	1	52619061	2123	42.03	2.54	12	1.31	96.00	1587.00	8080	20240108	-50.06	3590	20240805	12.40	8080	-50.06	20240108	3590	12.40	20240805	8080	-50.06	20240108	3590	12.40	20240805	5.77	N	298830	100	53 억	47622	N	N	4	N	N
125	20241209	131057	55	40.00	KOSDAQ		N	N	N	Y	40	N	4035	-315	5	-7.24	2664945520	650475	61.49	4300	4300	4005	5650	3045	4350	4096.72	0.09	0	-19862	4886	4617	4376	4107	3866	4497	3987	53	1300	100	3040	5	1	52619061	2123	42.03	2.54	12	1.24	96.00	1587.00	8080	20240108	-50.06	3590	20240805	12.40	8080	-50.06	20240108	3590	12.40	20240805	8080	-50.06	20240108	3590	12.40	20240805	5.77	N	298830	100	53 억	47622	N	N	4	N	N
126	20241209	121053	55	40.00	KOSDAQ		N	N	N	Y	40	N	4060	-290	5	-6.67	2423217225	590700	55.84	4300	4300	4005	5650	3045	4350	4102.07	0.09	0	-8017	4886	4617	4376	4107	3866	4497	3987	53	1300	100	3040	5	1	52619061	2136	42.29	2.56	12	1.12	96.00	1587.00	8080	20240108	-49.75	3590	20240805	13.09	8080	-49.75	20240108	3590	13.09	20240805	8080	-49.75	20240108	3590	13.09	20240805	5.77	N	298830	100	53 억	47622	N	N	4	N	N
127	20241209	111054	55	40.00	KOSDAQ		N	N	N	Y	40	N	4065	-285	5	-6.55	1947314785	472958	44.71	4300	4300	4045	5650	3045	4350	4117.06	0.09	0	-15514	4886	4617	4376	4107	3866	4497	3987	53	1300	100	3040	5	1	52619061	2139	42.34	2.56	12	0.90	96.00	1587.00	8080	20240108	-49.69	3590	20240805	13.23	8080	-49.69	20240108	3590	13.23	20240805	8080	-49.69	20240108	3590	13.23	20240805	5.77	N	298830	100	53 억	47622	N	N	4	N	N
128	20241209	101051	55	40.00	KOSDAQ		N	N	N	Y	40	N	4135	-215	5	-4.94	1653607550	401260	37.93	4300	4300	4045	5650	3045	4350	4120.75	0.09	0	-12532	4886	4617	4376	4107	3866	4497	3987	53	1300	100	3040	5	1	52619061	2176	43.07	2.61	12	0.76	96.00	1587.00	8080	20240108	-48.82	3590	20240805	15.18	8080	-48.82	20240108	3590	15.18	20240805	8080	-48.82	20240108	3590	15.18	20240805	5.77	N	298830	100	53 억	47622	N	N	4	N	N
129	20241209	091045	55	40.00	KOSDAQ		N	N	N	Y	40	N	4095	-255	5	-5.86	782192125	188240	17.80	4300	4300	4095	5650	3045	4350	4154.76	0.09	0	12581	4886	4617	4376	4107	3866	4497	3987	53	1300	100	3040	5	1	52619061	2155	42.66	2.58	12	0.36	96.00	1587.00	8080	20240108	-49.32	3590	20240805	14.07	8080	-49.32	20240108	3590	14.07	20240805	8080	-49.32	20240108	3590	14.07	20240805	5.77	N	298830	100	53 억	47622	N	N	4	N	N
130	20241206	161044	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4350	-155	5	-3.44	4543647090	1049581	166.15	4550	4645	4135	5850	3155	4505	4328.52	0.05	0	22975	4815	4660	4580	4425	4345	4620	4385	53	1345	100	3150	5	1	52619061	2289	45.31	2.74	12	1.99	96.00	1587.00	8080	20240108	-46.16	3590	20240805	21.17	8080	-46.16	20240108	3590	21.17	20240805	8080	-46.16	20240108	3590	21.17	20240805	5.87	N	298830	100	53 억	23838	N	N	4	N	N
131	20241206	151048	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4350	-155	5	-3.44	4376983075	1011205	160.08	4550	4645	4135	5850	3155	4505	4328.08	0.05	0	22551	4815	4660	4580	4425	4345	4620	4385	53	1345	100	3150	5	1	52619061	2289	45.31	2.74	12	1.92	96.00	1587.00	8080	20240108	-46.16	3590	20240805	21.17	8080	-46.16	20240108	3590	21.17	20240805	8080	-46.16	20240108	3590	21.17	20240805	5.87	N	298830	100	53 억	23838	N	N	0	N	N
132	20241206	141045	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4335	-170	5	-3.77	4071740445	941436	149.03	4550	4645	4135	5850	3155	4505	4324.59	0.05	0	29338	4815	4660	4580	4425	4345	4620	4385	53	1345	100	3150	5	1	52619061	2281	45.16	2.73	12	1.79	96.00	1587.00	8080	20240108	-46.35	3590	20240805	20.75	8080	-46.35	20240108	3590	20.75	20240805	8080	-46.35	20240108	3590	20.75	20240805	5.87	N	298830	100	53 억	23838	N	N	0	N	N
133	20241206	131046	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4310	-195	5	-4.33	3849965860	890103	140.91	4550	4645	4135	5850	3155	4505	4324.83	0.05	0	29695	4815	4660	4580	4425	4345	4620	4385	53	1345	100	3150	5	1	52619061	2268	44.90	2.72	12	1.69	96.00	1587.00	8080	20240108	-46.66	3590	20240805	20.06	8080	-46.66	20240108	3590	20.06	20240805	8080	-46.66	20240108	3590	20.06	20240805	5.87	N	298830	100	53 억	23838	N	N	0	N	N
134	20241206	121039	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4300	-205	5	-4.55	3439378130	795842	125.98	4550	4645	4135	5850	3155	4505	4321.15	0.05	0	28871	4815	4660	4580	4425	4345	4620	4385	53	1345	100	3150	5	1	52619061	2263	44.79	2.71	12	1.51	96.00	1587.00	8080	20240108	-46.78	3590	20240805	19.78	8080	-46.78	20240108	3590	19.78	20240805	8080	-46.78	20240108	3590	19.78	20240805	5.87	N	298830	100	53 억	23838	N	N	0	N	N
135	20241206	111036	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4240	-265	5	-5.88	3051735675	705928	111.75	4550	4645	4135	5850	3155	4505	4322.41	0.05	0	22964	4815	4660	4580	4425	4345	4620	4385	53	1345	100	3150	5	1	52619061	2231	44.17	2.67	12	1.34	96.00	1587.00	8080	20240108	-47.52	3590	20240805	18.11	8080	-47.52	20240108	3590	18.11	20240805	8080	-47.52	20240108	3590	18.11	20240805	5.87	N	298830	100	53 억	23838	N	N	0	N	N
136	20241206	101036	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4305	-200	5	-4.44	1813805145	412380	65.28	4550	4645	4265	5850	3155	4505	4397.78	0.05	0	-10401	4815	4660	4580	4425	4345	4620	4385	53	1345	100	3150	5	1	52619061	2265	44.84	2.71	12	0.78	96.00	1587.00	8080	20240108	-46.72	3590	20240805	19.92	8080	-46.72	20240108	3590	19.92	20240805	8080	-46.72	20240108	3590	19.92	20240805	5.87	N	298830	100	53 억	23838	N	N	0	N	N
137	20241206	091045	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4505	0	3	0.00	422672770	92910	14.71	4550	4645	4495	5850	3155	4505	4550.40	0.05	0	-19496	4815	4660	4580	4425	4345	4620	4385	53	1345	100	3150	5	1	52619061	2370	46.93	2.84	12	0.18	96.00	1587.00	8080	20240108	-44.25	3590	20240805	25.49	8080	-44.25	20240108	3590	25.49	20240805	8080	-44.25	20240108	3590	25.49	20240805	5.87	N	298830	100	53 억	23838	N	N	0	N	N
138	20241205	161023	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4505	-190	5	-4.05	2726376360	591853	57.38	4725	4735	4500	6100	3290	4695	4606.90	0.07	0	-14131	4965	4830	4720	4585	4475	4775	4530	53	1405	100	3280	5	1	52619061	2370	46.93	2.84	12	1.12	96.00	1587.00	8080	20240108	-44.25	3590	20240805	25.49	8080	-44.25	20240108	3590	25.49	20240805	8080	-44.25	20240108	3590	25.49	20240805	5.81	N	298830	100	53 억	39129	N	N	0	N	N
139	20241205	151032	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4520	-175	5	-3.73	2275573770	491852	47.68	4725	4735	4515	6100	3290	4695	4626.54	0.07	0	-23117	4965	4830	4720	4585	4475	4775	4530	53	1405	100	3280	5	1	52619061	2378	47.08	2.85	12	0.93	96.00	1587.00	8080	20240108	-44.06	3590	20240805	25.91	8080	-44.06	20240108	3590	25.91	20240805	8080	-44.06	20240108	3590	25.91	20240805	5.81	N	298830	100	53 억	39129	N	N	0	N	N
140	20241205	141016	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4635	-60	5	-1.28	1362154360	291727	28.28	4725	4735	4595	6100	3290	4695	4669.28	0.07	0	-10739	4965	4830	4720	4585	4475	4775	4530	53	1405	100	3280	5	1	52619061	2439	48.28	2.92	12	0.55	96.00	1587.00	8080	20240108	-42.64	3590	20240805	29.11	8080	-42.64	20240108	3590	29.11	20240805	8080	-42.64	20240108	3590	29.11	20240805	5.81	N	298830	100	53 억	39129	N	N	0	N	N
141	20241205	131026	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4660	-35	5	-0.75	1191058335	254904	24.71	4725	4735	4595	6100	3290	4695	4672.58	0.07	0	-8951	4965	4830	4720	4585	4475	4775	4530	53	1405	100	3280	5	1	52619061	2452	48.54	2.94	12	0.48	96.00	1587.00	8080	20240108	-42.33	3590	20240805	29.81	8080	-42.33	20240108	3590	29.81	20240805	8080	-42.33	20240108	3590	29.81	20240805	5.81	N	298830	100	53 억	39129	N	N	0	N	N
142	20241205	121025	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4695	0	3	0.00	1026200200	219660	21.30	4725	4735	4595	6100	3290	4695	4671.77	0.07	0	2470	4965	4830	4720	4585	4475	4775	4530	53	1405	100	3280	5	1	52619061	2470	48.91	2.96	12	0.42	96.00	1587.00	8080	20240108	-41.89	3590	20240805	30.78	8080	-41.89	20240108	3590	30.78	20240805	8080	-41.89	20240108	3590	30.78	20240805	5.81	N	298830	100	53 억	39129	N	N	0	N	N
143	20241205	111024	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4700	5	2	0.11	882296530	189124	18.33	4725	4730	4595	6100	3290	4695	4665.17	0.07	0	-183	4965	4830	4720	4585	4475	4775	4530	53	1405	100	3280	5	1	52619061	2473	48.96	2.96	12	0.36	96.00	1587.00	8080	20240108	-41.83	3590	20240805	30.92	8080	-41.83	20240108	3590	30.92	20240805	8080	-41.83	20240108	3590	30.92	20240805	5.81	N	298830	100	53 억	39129	N	N	0	N	N
144	20241205	101024	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4675	-20	5	-0.43	676133740	145267	14.08	4725	4730	4595	6100	3290	4695	4654.42	0.07	0	66	4965	4830	4720	4585	4475	4775	4530	53	1405	100	3280	5	1	52619061	2460	48.70	2.95	12	0.28	96.00	1587.00	8080	20240108	-42.14	3590	20240805	30.22	8080	-42.14	20240108	3590	30.22	20240805	8080	-42.14	20240108	3590	30.22	20240805	5.81	N	298830	100	53 억	39129	N	N	0	N	N
145	20241205	091030	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4700	5	2	0.11	161857870	34384	3.33	4725	4730	4690	6100	3290	4695	4707.36	0.07	0	-7732	4965	4830	4720	4585	4475	4775	4530	53	1405	100	3280	5	1	52619061	2473	48.96	2.96	12	0.07	96.00	1587.00	8080	20240108	-41.83	3590	20240805	30.92	8080	-41.83	20240108	3590	30.92	20240805	8080	-41.83	20240108	3590	30.92	20240805	5.81	N	298830	100	53 억	39129	N	N	0	N	N
146	20241204	161007	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4695	-235	5	-4.77	4798569095	1016585	134.48	4745	4855	4610	6400	3455	4930	4720.29	0.21	0	-72491	5156	5042	4936	4822	4716	5100	4880	53	1470	100	3450	5	1	52619061	2470	48.91	2.96	12	1.93	96.00	1587.00	8080	20240108	-41.89	3590	20240805	30.78	8080	-41.89	20240108	3590	30.78	20240805	8080	-41.89	20240108	3590	30.78	20240805	5.94	N	298830	100	53 억	111931	N	N	0	N	N
147	20241204	151008	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4630	-300	5	-6.09	4525034855	957846	126.71	4745	4855	4610	6400	3455	4930	4724.18	0.21	0	-73591	5156	5042	4936	4822	4716	5100	4880	53	1470	100	3450	5	1	52619061	2436	48.23	2.92	12	1.82	96.00	1587.00	8080	20240108	-42.70	3590	20240805	28.97	8080	-42.70	20240108	3590	28.97	20240805	8080	-42.70	20240108	3590	28.97	20240805	5.94	N	298830	100	53 억	111931	N	N	0	N	N
148	20241204	141010	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4650	-280	5	-5.68	4112755405	869265	114.99	4745	4855	4610	6400	3455	4930	4731.30	0.21	0	-78288	5156	5042	4936	4822	4716	5100	4880	53	1470	100	3450	5	1	52619061	2447	48.44	2.93	12	1.65	96.00	1587.00	8080	20240108	-42.45	3590	20240805	29.53	8080	-42.45	20240108	3590	29.53	20240805	8080	-42.45	20240108	3590	29.53	20240805	5.94	N	298830	100	53 억	111931	N	N	0	N	N
149	20241204	131002	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4730	-200	5	-4.06	3784832565	799350	105.75	4745	4855	4610	6400	3455	4930	4734.89	0.21	0	-65984	5156	5042	4936	4822	4716	5100	4880	53	1470	100	3450	5	1	52619061	2489	49.27	2.98	12	1.52	96.00	1587.00	8080	20240108	-41.46	3590	20240805	31.75	8080	-41.46	20240108	3590	31.75	20240805	8080	-41.46	20240108	3590	31.75	20240805	5.94	N	298830	100	53 억	111931	N	N	0	N	N
150	20241204	120958	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4705	-225	5	-4.56	3643999570	769488	101.79	4745	4855	4610	6400	3455	4930	4735.62	0.21	0	-69387	5156	5042	4936	4822	4716	5100	4880	53	1470	100	3450	5	1	52619061	2476	49.01	2.96	12	1.46	96.00	1587.00	8080	20240108	-41.77	3590	20240805	31.06	8080	-41.77	20240108	3590	31.06	20240805	8080	-41.77	20240108	3590	31.06	20240805	5.94	N	298830	100	53 억	111931	N	N	0	N	N
151	20241204	110950	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4720	-210	5	-4.26	3335425055	703843	93.11	4745	4855	4610	6400	3455	4930	4738.88	0.21	0	-67472	5156	5042	4936	4822	4716	5100	4880	53	1470	100	3450	5	1	52619061	2484	49.17	2.97	12	1.34	96.00	1587.00	8080	20240108	-41.58	3590	20240805	31.48	8080	-41.58	20240108	3590	31.48	20240805	8080	-41.58	20240108	3590	31.48	20240805	5.94	N	298830	100	53 억	111931	N	N	0	N	N
152	20241204	100951	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4725	-205	5	-4.16	2927537020	617439	81.68	4745	4855	4610	6400	3455	4930	4741.42	0.21	0	-55112	5156	5042	4936	4822	4716	5100	4880	53	1470	100	3450	5	1	52619061	2486	49.22	2.98	12	1.17	96.00	1587.00	8080	20240108	-41.52	3590	20240805	31.62	8080	-41.52	20240108	3590	31.62	20240805	8080	-41.52	20240108	3590	31.62	20240805	5.94	N	298830	100	53 억	111931	N	N	0	N	N
153	20241204	091013	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4850	-80	5	-1.62	760825045	159096	21.05	4745	4855	4745	6400	3455	4930	4782.18	0.21	0	47367	5156	5042	4936	4822	4716	5100	4880	53	1470	100	3450	5	1	52619061	2552	50.52	3.06	12	0.30	96.00	1587.00	8080	20240108	-39.98	3590	20240805	35.10	8080	-39.98	20240108	3590	35.10	20240805	8080	-39.98	20240108	3590	35.10	20240805	5.94	N	298830	100	53 억	111931	N	N	0	N	N
154	20241203	161055	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4930	105	2	2.18	3674100625	744315	84.78	4830	5050	4830	6270	3380	4825	4936.69	0.05	0	86197	5085	4955	4890	4760	4695	4922	4727	53	1445	100	3370	5	1	52619061	2594	51.35	3.11	12	1.41	96.00	1587.00	8080	20240108	-38.99	3590	20240805	37.33	8080	-38.99	20240108	3590	37.33	20240805	8080	-38.99	20240108	3590	37.33	20240805	5.88	N	298830	100	53 억	25663	N	N	0	N	N
155	20241203	151133	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4940	115	2	2.38	3527555470	714594	81.40	4830	5050	4830	6270	3380	4825	4936.89	0.05	0	80900	5085	4955	4890	4760	4695	4922	4727	53	1445	100	3370	5	1	52619061	2599	51.46	3.11	12	1.36	96.00	1587.00	8080	20240108	-38.86	3590	20240805	37.60	8080	-38.86	20240108	3590	37.60	20240805	8080	-38.86	20240108	3590	37.60	20240805	5.88	N	298830	100	53 억	25663	N	N	0	N	N
156	20241203	141110	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4930	105	2	2.18	3155915060	639222	72.81	4830	5050	4830	6270	3380	4825	4937.62	0.05	0	54267	5085	4955	4890	4760	4695	4922	4727	53	1445	100	3370	5	1	52619061	2594	51.35	3.11	12	1.21	96.00	1587.00	8080	20240108	-38.99	3590	20240805	37.33	8080	-38.99	20240108	3590	37.33	20240805	8080	-38.99	20240108	3590	37.33	20240805	5.88	N	298830	100	53 억	25663	N	N	0	N	N
157	20241203	131111	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4920	95	2	1.97	2929440005	593096	67.56	4830	5050	4830	6270	3380	4825	4939.78	0.05	0	56181	5085	4955	4890	4760	4695	4922	4727	53	1445	100	3370	5	1	52619061	2589	51.25	3.10	12	1.13	96.00	1587.00	8080	20240108	-39.11	3590	20240805	37.05	8080	-39.11	20240108	3590	37.05	20240805	8080	-39.11	20240108	3590	37.05	20240805	5.88	N	298830	100	53 억	25663	N	N	0	N	N
158	20241203	121125	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4930	105	2	2.18	2739773670	554559	63.17	4830	5050	4830	6270	3380	4825	4941.05	0.05	0	52863	5085	4955	4890	4760	4695	4922	4727	53	1445	100	3370	5	1	52619061	2594	51.35	3.11	12	1.05	96.00	1587.00	8080	20240108	-38.99	3590	20240805	37.33	8080	-38.99	20240108	3590	37.33	20240805	8080	-38.99	20240108	3590	37.33	20240805	5.88	N	298830	100	53 억	25663	N	N	0	N	N
159	20241203	111101	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4905	80	2	1.66	2350705420	475206	54.13	4830	5050	4830	6270	3380	4825	4947.44	0.05	0	43550	5085	4955	4890	4760	4695	4922	4727	53	1445	100	3370	5	1	52619061	2581	51.09	3.09	12	0.90	96.00	1587.00	8080	20240108	-39.29	3590	20240805	36.63	8080	-39.29	20240108	3590	36.63	20240805	8080	-39.29	20240108	3590	36.63	20240805	5.88	N	298830	100	53 억	25663	N	N	0	N	N
160	20241203	101049	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4940	115	2	2.38	2030699035	410289	46.74	4830	5050	4830	6270	3380	4825	4950.30	0.05	0	55177	5085	4955	4890	4760	4695	4922	4727	53	1445	100	3370	5	1	52619061	2599	51.46	3.11	12	0.78	96.00	1587.00	8080	20240108	-38.86	3590	20240805	37.60	8080	-38.86	20240108	3590	37.60	20240805	8080	-38.86	20240108	3590	37.60	20240805	5.88	N	298830	100	53 억	25663	N	N	0	N	N
161	20241203	091040	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5000	175	2	3.63	940111750	190323	21.68	4830	5050	4830	6270	3380	4825	4941.29	0.05	0	58488	5085	4955	4890	4760	4695	4922	4727	53	1445	100	3370	10	1	52619061	2631	52.08	3.15	12	0.36	96.00	1587.00	8080	20240108	-38.12	3590	20240805	39.28	8080	-38.12	20240108	3590	39.28	20240805	8080	-38.12	20240108	3590	39.28	20240805	5.88	N	298830	100	53 억	25663	N	N	0	N	N
162	20241202	161022	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4825	-15	5	-0.31	4088943635	834499	71.17	4945	5020	4825	6290	3390	4840	4900.61	0.04	0	7136	5286	5062	4936	4712	4586	5000	4650	53	1450	100	3380	5	1	52619061	2539	50.26	3.04	12	1.59	96.00	1587.00	8080	20240108	-40.28	3590	20240805	34.40	8080	-40.28	20240108	3590	34.40	20240805	8080	-40.28	20240108	3590	34.40	20240805	5.69	N	298830	100	53 억	19132	N	N	0	N	N
163	20241202	151203	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4835	-5	5	-0.10	3772821240	769000	65.59	4945	5020	4830	6290	3390	4840	4906.14	0.04	0	12519	5286	5062	4936	4712	4586	5000	4650	53	1450	100	3380	5	1	52619061	2544	50.36	3.05	12	1.46	96.00	1587.00	8080	20240108	-40.16	3590	20240805	34.68	8080	-40.16	20240108	3590	34.68	20240805	8080	-40.16	20240108	3590	34.68	20240805	5.69	N	298830	100	53 억	19132	N	N	0	N	N
164	20241202	141109	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4855	15	2	0.31	3220763805	655034	55.87	4945	5020	4840	6290	3390	4840	4916.94	0.04	0	29927	5286	5062	4936	4712	4586	5000	4650	53	1450	100	3380	5	1	52619061	2555	50.57	3.06	12	1.24	96.00	1587.00	8080	20240108	-39.91	3590	20240805	35.24	8080	-39.91	20240108	3590	35.24	20240805	8080	-39.91	20240108	3590	35.24	20240805	5.69	N	298830	100	53 억	19132	N	N	0	N	N
165	20241202	131036	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4855	15	2	0.31	2636322490	534823	45.61	4945	5020	4840	6290	3390	4840	4929.34	0.04	0	9723	5286	5062	4936	4712	4586	5000	4650	53	1450	100	3380	5	1	52619061	2555	50.57	3.06	12	1.02	96.00	1587.00	8080	20240108	-39.91	3590	20240805	35.24	8080	-39.91	20240108	3590	35.24	20240805	8080	-39.91	20240108	3590	35.24	20240805	5.69	N	298830	100	53 억	19132	N	N	0	N	N
166	20241202	121059	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4885	45	2	0.93	2383248915	482774	41.18	4945	5020	4840	6290	3390	4840	4936.57	0.04	0	22551	5286	5062	4936	4712	4586	5000	4650	53	1450	100	3380	5	1	52619061	2570	50.89	3.08	12	0.92	96.00	1587.00	8080	20240108	-39.54	3590	20240805	36.07	8080	-39.54	20240108	3590	36.07	20240805	8080	-39.54	20240108	3590	36.07	20240805	5.69	N	298830	100	53 억	19132	N	N	0	N	N
167	20241202	111006	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4905	65	2	1.34	2177976540	440748	37.59	4945	5020	4840	6290	3390	4840	4941.55	0.04	0	23881	5286	5062	4936	4712	4586	5000	4650	53	1450	100	3380	5	1	52619061	2581	51.09	3.09	12	0.84	96.00	1587.00	8080	20240108	-39.29	3590	20240805	36.63	8080	-39.29	20240108	3590	36.63	20240805	8080	-39.29	20240108	3590	36.63	20240805	5.69	N	298830	100	53 억	19132	N	N	0	N	N
168	20241202	101012	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4890	50	2	1.03	1877104400	379584	32.37	4945	5020	4840	6290	3390	4840	4945.16	0.04	0	41210	5286	5062	4936	4712	4586	5000	4650	53	1450	100	3380	5	1	52619061	2573	50.94	3.08	12	0.72	96.00	1587.00	8080	20240108	-39.48	3590	20240805	36.21	8080	-39.48	20240108	3590	36.21	20240805	8080	-39.48	20240108	3590	36.21	20240805	5.69	N	298830	100	53 억	19132	N	N	0	N	N
169	20241202	091009	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4945	105	2	2.17	452841150	91708	7.82	4945	4985	4840	6290	3390	4840	4937.86	0.04	0	20049	5286	5062	4936	4712	4586	5000	4650	53	1450	100	3380	5	1	52619061	2602	51.51	3.12	12	0.17	96.00	1587.00	8080	20240108	-38.80	3590	20240805	37.74	8080	-38.80	20240108	3590	37.74	20240805	8080	-38.80	20240108	3590	37.74	20240805	5.69	N	298830	100	53 억	19132	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History