KissMeData/101730/price/prices-20241201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160819	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7610	-30	5	-0.39	357862650	46875	98.80	7500	7770	7500	9930	5350	7640	7634.43	0.51	11784	17071	8026	7832	7716	7522	7406	7775	7465	166	2290	500	5340	10	1	33295292	2534	39.64	2.81	12	0.14	192.00	2711.00	16790	20231221	-54.68	6610	20240805	15.13	15900	-52.14	20240111	6610	15.13	20240805	15900	-52.14	20240111	6610	15.13	20240805	2.11	N	101730	500	166 억	169809	N	N	3	N	N
3	20241231	150811	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7610	-30	5	-0.39	357862650	46875	98.80	7500	7770	7500	9930	5350	7640	7634.43	0.51	11784	17071	8026	7832	7716	7522	7406	7775	7465	166	2290	500	5340	10	1	33295292	2534	39.64	2.81	12	0.14	192.00	2711.00	16790	20231221	-54.68	6610	20240805	15.13	15900	-52.14	20240111	6610	15.13	20240805	15900	-52.14	20240111	6610	15.13	20240805	2.11	N	101730	500	166 억	169809	N	N	3	N	N
4	20241231	140817	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7610	-30	5	-0.39	357862650	46875	98.80	7500	7770	7500	9930	5350	7640	7634.43	0.51	11784	17071	8026	7832	7716	7522	7406	7775	7465	166	2290	500	5340	10	1	33295292	2534	39.64	2.81	12	0.14	192.00	2711.00	16790	20231221	-54.68	6610	20240805	15.13	15900	-52.14	20240111	6610	15.13	20240805	15900	-52.14	20240111	6610	15.13	20240805	2.11	N	101730	500	166 억	169809	N	N	3	N	N
5	20241231	130819	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7610	-30	5	-0.39	357862650	46875	98.80	7500	7770	7500	9930	5350	7640	7634.43	0.51	11784	17071	8026	7832	7716	7522	7406	7775	7465	166	2290	500	5340	10	1	33295292	2534	39.64	2.81	12	0.14	192.00	2711.00	16790	20231221	-54.68	6610	20240805	15.13	15900	-52.14	20240111	6610	15.13	20240805	15900	-52.14	20240111	6610	15.13	20240805	2.11	N	101730	500	166 억	169809	N	N	3	N	N
6	20241231	120818	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7610	-30	5	-0.39	357862650	46875	98.80	7500	7770	7500	9930	5350	7640	7634.43	0.51	11784	17071	8026	7832	7716	7522	7406	7775	7465	166	2290	500	5340	10	1	33295292	2534	39.64	2.81	12	0.14	192.00	2711.00	16790	20231221	-54.68	6610	20240805	15.13	15900	-52.14	20240111	6610	15.13	20240805	15900	-52.14	20240111	6610	15.13	20240805	2.11	N	101730	500	166 억	169809	N	N	3	N	N
7	20241231	110817	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7610	-30	5	-0.39	357862650	46875	98.80	7500	7770	7500	9930	5350	7640	7634.43	0.51	11784	17071	8026	7832	7716	7522	7406	7775	7465	166	2290	500	5340	10	1	33295292	2534	39.64	2.81	12	0.14	192.00	2711.00	16790	20231221	-54.68	6610	20240805	15.13	15900	-52.14	20240111	6610	15.13	20240805	15900	-52.14	20240111	6610	15.13	20240805	2.11	N	101730	500	166 억	169809	N	N	3	N	N
8	20241231	100811	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7610	-30	5	-0.39	357862650	46875	98.80	7500	7770	7500	9930	5350	7640	7634.43	0.51	11784	17071	8026	7832	7716	7522	7406	7775	7465	166	2290	500	5340	10	1	33295292	2534	39.64	2.81	12	0.14	192.00	2711.00	16790	20231221	-54.68	6610	20240805	15.13	15900	-52.14	20240111	6610	15.13	20240805	15900	-52.14	20240111	6610	15.13	20240805	2.11	N	101730	500	166 억	169809	N	N	3	N	N
9	20241231	090820	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7610	-30	5	-0.39	357862650	46875	98.80	7500	7770	7500	9930	5350	7640	7634.43	0.51	11784	17071	8026	7832	7716	7522	7406	7775	7465	166	2290	500	5340	10	1	33295292	2534	39.64	2.81	12	0.14	192.00	2711.00	16790	20231221	-54.68	6610	20240805	15.13	15900	-52.14	20240111	6610	15.13	20240805	15900	-52.14	20240111	6610	15.13	20240805	2.11	N	101730	500	166 억	169809	N	N	3	N	N
10	20241230	160814	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7610	-30	5	-0.39	357854850	46874	98.79	7500	7770	7500	9930	5350	7640	7634.43	0.47	0	17071	8026	7832	7716	7522	7406	7775	7465	166	2290	500	5340	10	1	33295292	2534	39.64	2.81	12	0.14	192.00	2711.00	16790	20231221	-54.68	6610	20240805	15.13	15900	-52.14	20240111	6610	15.13	20240805	15900	-52.14	20240111	6610	15.13	20240805	2.11	N	101730	500	166 억	158025	N	N	3	N	N
11	20241230	150817	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7630	-10	5	-0.13	333664050	43700	92.10	7500	7770	7500	9930	5350	7640	7635.33	0.47	0	17178	8026	7832	7716	7522	7406	7775	7465	166	2290	500	5340	10	1	33295292	2540	39.74	2.81	12	0.13	192.00	2711.00	16790	20231221	-54.56	6610	20240805	15.43	15900	-52.01	20240111	6610	15.43	20240805	15900	-52.01	20240111	6610	15.43	20240805	2.11	N	101730	500	166 억	158025	N	N	59	N	N
12	20241230	140816	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7630	-10	5	-0.13	274563620	35954	75.78	7500	7770	7500	9930	5350	7640	7636.53	0.47	0	14399	8026	7832	7716	7522	7406	7775	7465	166	2290	500	5340	10	1	33295292	2540	39.74	2.81	12	0.11	192.00	2711.00	16790	20231221	-54.56	6610	20240805	15.43	15900	-52.01	20240111	6610	15.43	20240805	15900	-52.01	20240111	6610	15.43	20240805	2.11	N	101730	500	166 억	158025	N	N	59	N	N
13	20241230	130816	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7630	-10	5	-0.13	256856410	33629	70.88	7500	7770	7500	9930	5350	7640	7637.94	0.47	0	14764	8026	7832	7716	7522	7406	7775	7465	166	2290	500	5340	10	1	33295292	2540	39.74	2.81	12	0.10	192.00	2711.00	16790	20231221	-54.56	6610	20240805	15.43	15900	-52.01	20240111	6610	15.43	20240805	15900	-52.01	20240111	6610	15.43	20240805	2.11	N	101730	500	166 억	158025	N	N	59	N	N
14	20241230	120814	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7700	60	2	0.79	131700640	17196	36.24	7500	7770	7500	9930	5350	7640	7658.80	0.47	0	5304	8026	7832	7716	7522	7406	7775	7465	166	2290	500	5340	10	1	33295292	2564	40.10	2.84	12	0.05	192.00	2711.00	16790	20231221	-54.14	6610	20240805	16.49	15900	-51.57	20240111	6610	16.49	20240805	15900	-51.57	20240111	6610	16.49	20240805	2.11	N	101730	500	166 억	158025	N	N	59	N	N
15	20241230	110816	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7730	90	2	1.18	92980150	12162	25.63	7500	7770	7500	9930	5350	7640	7645.14	0.47	0	2267	8026	7832	7716	7522	7406	7775	7465	166	2290	500	5340	10	1	33295292	2574	40.26	2.85	12	0.04	192.00	2711.00	16790	20231221	-53.96	6610	20240805	16.94	15900	-51.38	20240111	6610	16.94	20240805	15900	-51.38	20240111	6610	16.94	20240805	2.11	N	101730	500	166 억	158025	N	N	59	N	N
16	20241230	100815	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7700	60	2	0.79	81042710	10618	22.38	7500	7770	7500	9930	5350	7640	7632.58	0.47	0	2637	8026	7832	7716	7522	7406	7775	7465	166	2290	500	5340	10	1	33295292	2564	40.10	2.84	12	0.03	192.00	2711.00	16790	20231221	-54.14	6610	20240805	16.49	15900	-51.57	20240111	6610	16.49	20240805	15900	-51.57	20240111	6610	16.49	20240805	2.11	N	101730	500	166 억	158025	N	N	59	N	N
17	20241230	090817	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7650	10	2	0.13	43430600	5733	12.08	7500	7650	7500	9930	5350	7640	7575.55	0.47	0	2447	8026	7832	7716	7522	7406	7775	7465	166	2290	500	5340	10	1	33295292	2547	39.84	2.82	12	0.02	192.00	2711.00	16790	20231221	-54.44	6610	20240805	15.73	15900	-51.89	20240111	6610	15.73	20240805	15900	-51.89	20240111	6610	15.73	20240805	2.11	N	101730	500	166 억	158025	N	N	59	N	N
18	20241227	160812	55	40.00	KOSDAQ		N	N	N	Y	40	N	7640	-200	5	-2.55	356902760	46178	56.07	7780	7910	7600	10190	5490	7840	7729.37	0.47	0	2148	8253	8046	7943	7736	7633	7995	7685	166	2350	500	5480	10	1	33295292	2544	39.79	2.82	12	0.14	192.00	2711.00	16790	20231221	-54.50	6610	20240805	15.58	15900	-51.95	20240111	6610	15.58	20240805	15900	-51.95	20240111	6610	15.58	20240805	2.11	N	101730	500	166 억	155868	N	N	59	N	N
19	20241227	150812	55	40.00	KOSDAQ		N	N	N	Y	40	N	7720	-120	5	-1.53	271407550	35014	42.51	7780	7910	7600	10190	5490	7840	7751.40	0.47	0	3	8253	8046	7943	7736	7633	7995	7685	166	2350	500	5480	10	1	33295292	2570	40.21	2.85	12	0.11	192.00	2711.00	16790	20231221	-54.02	6610	20240805	16.79	15900	-51.45	20240111	6610	16.79	20240805	15900	-51.45	20240111	6610	16.79	20240805	2.11	N	101730	500	166 억	155868	N	N	49	N	N
20	20241227	140813	55	40.00	KOSDAQ		N	N	N	Y	40	N	7720	-120	5	-1.53	210470240	27117	32.92	7780	7910	7600	10190	5490	7840	7761.56	0.47	0	1234	8253	8046	7943	7736	7633	7995	7685	166	2350	500	5480	10	1	33295292	2570	40.21	2.85	12	0.08	192.00	2711.00	16790	20231221	-54.02	6610	20240805	16.79	15900	-51.45	20240111	6610	16.79	20240805	15900	-51.45	20240111	6610	16.79	20240805	2.11	N	101730	500	166 억	155868	N	N	49	N	N
21	20241227	130813	55	40.00	KOSDAQ		N	N	N	Y	40	N	7740	-100	5	-1.28	193923700	24976	30.33	7780	7910	7600	10190	5490	7840	7764.40	0.47	0	2026	8253	8046	7943	7736	7633	7995	7685	166	2350	500	5480	10	1	33295292	2577	40.31	2.86	12	0.08	192.00	2711.00	16790	20231221	-53.90	6610	20240805	17.10	15900	-51.32	20240111	6610	17.10	20240805	15900	-51.32	20240111	6610	17.10	20240805	2.11	N	101730	500	166 억	155868	N	N	49	N	N
22	20241227	120814	55	40.00	KOSDAQ		N	N	N	Y	40	N	7700	-140	5	-1.79	151786820	19512	23.69	7780	7910	7600	10190	5490	7840	7779.15	0.47	0	1700	8253	8046	7943	7736	7633	7995	7685	166	2350	500	5480	10	1	33295292	2564	40.10	2.84	12	0.06	192.00	2711.00	16790	20231221	-54.14	6610	20240805	16.49	15900	-51.57	20240111	6610	16.49	20240805	15900	-51.57	20240111	6610	16.49	20240805	2.11	N	101730	500	166 억	155868	N	N	49	N	N
23	20241227	110811	55	40.00	KOSDAQ		N	N	N	Y	40	N	7800	-40	5	-0.51	124156890	15943	19.36	7780	7910	7600	10190	5490	7840	7787.55	0.47	0	958	8253	8046	7943	7736	7633	7995	7685	166	2350	500	5480	10	1	33295292	2597	40.62	2.88	12	0.05	192.00	2711.00	16790	20231221	-53.54	6610	20240805	18.00	15900	-50.94	20240111	6610	18.00	20240805	15900	-50.94	20240111	6610	18.00	20240805	2.11	N	101730	500	166 억	155868	N	N	49	N	N
24	20241227	100810	55	40.00	KOSDAQ		N	N	N	Y	40	N	7880	40	2	0.51	83962000	10829	13.15	7780	7880	7600	10190	5490	7840	7753.44	0.47	0	1382	8253	8046	7943	7736	7633	7995	7685	166	2350	500	5480	10	1	33295292	2624	41.04	2.91	12	0.03	192.00	2711.00	16790	20231221	-53.07	6610	20240805	19.21	15900	-50.44	20240111	6610	19.21	20240805	15900	-50.44	20240111	6610	19.21	20240805	2.11	N	101730	500	166 억	155868	N	N	49	N	N
25	20241227	090815	55	40.00	KOSDAQ		N	N	N	Y	40	N	7760	-80	5	-1.02	24704280	3168	3.85	7780	7870	7700	10190	5490	7840	7798.07	0.47	0	312	8253	8046	7943	7736	7633	7995	7685	166	2350	500	5480	10	1	33295292	2584	40.42	2.86	12	0.01	192.00	2711.00	16790	20231221	-53.78	6610	20240805	17.40	15900	-51.19	20240111	6610	17.40	20240805	15900	-51.19	20240111	6610	17.40	20240805	2.11	N	101730	500	166 억	155868	N	N	49	N	N
26	20241226	160808	55	40.00	KOSDAQ		N	N	N	Y	40	N	7840	-280	5	-3.45	644661380	81014	159.48	8120	8150	7840	10550	5690	8120	7957.33	0.49	0	-6786	8366	8242	8156	8032	7946	8305	8095	166	2430	500	5680	10	1	33295292	2610	40.83	2.89	12	0.24	192.00	2711.00	16790	20231221	-53.31	6610	20240805	18.61	15900	-50.69	20240111	6610	18.61	20240805	15900	-50.69	20240111	6610	18.61	20240805	2.13	N	101730	500	166 억	162903	N	N	49	N	N
27	20241226	150804	55	40.00	KOSDAQ		N	N	N	Y	40	N	7900	-220	5	-2.71	588866440	73903	145.48	8120	8150	7860	10550	5690	8120	7968.02	0.49	0	-6419	8366	8242	8156	8032	7946	8305	8095	166	2430	500	5680	10	1	33295292	2630	41.15	2.91	12	0.22	192.00	2711.00	16790	20231221	-52.95	6610	20240805	19.52	15900	-50.31	20240111	6610	19.52	20240805	15900	-50.31	20240111	6610	19.52	20240805	2.13	N	101730	500	166 억	162903	N	N	2	N	N
28	20241226	140804	55	40.00	KOSDAQ		N	N	N	Y	40	N	7940	-180	5	-2.22	448733250	56183	110.60	8120	8150	7930	10550	5690	8120	7986.90	0.49	0	-1780	8366	8242	8156	8032	7946	8305	8095	166	2430	500	5680	10	1	33295292	2644	41.35	2.93	12	0.17	192.00	2711.00	16790	20231221	-52.71	6610	20240805	20.12	15900	-50.06	20240111	6610	20.12	20240805	15900	-50.06	20240111	6610	20.12	20240805	2.13	N	101730	500	166 억	162903	N	N	2	N	N
29	20241226	130806	55	40.00	KOSDAQ		N	N	N	Y	40	N	8010	-110	5	-1.35	407159820	50962	100.32	8120	8150	7930	10550	5690	8120	7989.38	0.49	0	594	8366	8242	8156	8032	7946	8305	8095	166	2430	500	5680	10	1	33295292	2667	41.72	2.95	12	0.15	192.00	2711.00	16790	20231221	-52.29	6610	20240805	21.18	15900	-49.62	20240111	6610	21.18	20240805	15900	-49.62	20240111	6610	21.18	20240805	2.13	N	101730	500	166 억	162903	N	N	2	N	N
30	20241226	120803	55	40.00	KOSDAQ		N	N	N	Y	40	N	8000	-120	5	-1.48	372760320	46662	91.85	8120	8150	7930	10550	5690	8120	7988.41	0.49	0	927	8366	8242	8156	8032	7946	8305	8095	166	2430	500	5680	10	1	33295292	2664	41.67	2.95	12	0.14	192.00	2711.00	16790	20231221	-52.35	6610	20240805	21.03	15900	-49.69	20240111	6610	21.03	20240805	15900	-49.69	20240111	6610	21.03	20240805	2.13	N	101730	500	166 억	162903	N	N	2	N	N
31	20241226	110803	55	40.00	KOSDAQ		N	N	N	Y	40	N	7970	-150	5	-1.85	352920700	44180	86.97	8120	8150	7930	10550	5690	8120	7988.13	0.49	0	1720	8366	8242	8156	8032	7946	8305	8095	166	2430	500	5680	10	1	33295292	2654	41.51	2.94	12	0.13	192.00	2711.00	16790	20231221	-52.53	6610	20240805	20.57	15900	-49.87	20240111	6610	20.57	20240805	15900	-49.87	20240111	6610	20.57	20240805	2.13	N	101730	500	166 억	162903	N	N	2	N	N
32	20241226	100805	55	40.00	KOSDAQ		N	N	N	Y	40	N	7970	-150	5	-1.85	289455290	36210	71.28	8120	8150	7930	10550	5690	8120	7993.65	0.49	0	-704	8366	8242	8156	8032	7946	8305	8095	166	2430	500	5680	10	1	33295292	2654	41.51	2.94	12	0.11	192.00	2711.00	16790	20231221	-52.53	6610	20240805	20.57	15900	-49.87	20240111	6610	20.57	20240805	15900	-49.87	20240111	6610	20.57	20240805	2.13	N	101730	500	166 억	162903	N	N	2	N	N
33	20241226	090806	55	40.00	KOSDAQ		N	N	N	Y	40	N	7980	-140	5	-1.72	86769240	10763	21.19	8120	8150	7980	10550	5690	8120	8061.59	0.49	0	539	8366	8242	8156	8032	7946	8305	8095	166	2430	500	5680	10	1	33295292	2657	41.56	2.94	12	0.03	192.00	2711.00	16790	20231221	-52.47	6610	20240805	20.73	15900	-49.81	20240111	6610	20.73	20240805	15900	-49.81	20240111	6610	20.73	20240805	2.13	N	101730	500	166 억	162903	N	N	2	N	N
34	20241224	160806	55	40.00	KOSDAQ		N	N	N	Y	40	N	8120	40	2	0.50	413157960	50717	138.50	8080	8280	8070	10500	5660	8080	8146.34	0.49	0	-1194	8266	8172	8036	7942	7806	8220	7990	166	2420	500	5650	10	1	33295292	2704	42.29	3.00	12	0.15	192.00	2711.00	16790	20231221	-51.64	6610	20240805	22.84	15900	-48.93	20240111	6610	22.84	20240805	15900	-48.93	20240111	6610	22.84	20240805	2.14	N	101730	500	166 억	164079	N	N	2	N	N
35	20241224	150804	55	40.00	KOSDAQ		N	N	N	Y	40	N	8130	50	2	0.62	373396460	45824	125.14	8080	8280	8070	10500	5660	8080	8148.49	0.49	0	618	8266	8172	8036	7942	7806	8220	7990	166	2420	500	5650	10	1	33295292	2707	42.34	3.00	12	0.14	192.00	2711.00	16790	20231221	-51.58	6610	20240805	23.00	15900	-48.87	20240111	6610	23.00	20240805	15900	-48.87	20240111	6610	23.00	20240805	2.14	N	101730	500	166 억	164079	N	N	70	N	N
36	20241224	140803	55	40.00	KOSDAQ		N	N	N	Y	40	N	8080	0	3	0.00	303323920	37186	101.55	8080	8280	8070	10500	5660	8080	8156.94	0.49	0	1856	8266	8172	8036	7942	7806	8220	7990	166	2420	500	5650	10	1	33295292	2690	42.08	2.98	12	0.11	192.00	2711.00	16790	20231221	-51.88	6610	20240805	22.24	15900	-49.18	20240111	6610	22.24	20240805	15900	-49.18	20240111	6610	22.24	20240805	2.14	N	101730	500	166 억	164079	N	N	70	N	N
37	20241224	130805	55	40.00	KOSDAQ		N	N	N	Y	40	N	8100	20	2	0.25	265907630	32563	88.93	8080	8280	8080	10500	5660	8080	8165.94	0.49	0	3689	8266	8172	8036	7942	7806	8220	7990	166	2420	500	5650	10	1	33295292	2697	42.19	2.99	12	0.10	192.00	2711.00	16790	20231221	-51.76	6610	20240805	22.54	15900	-49.06	20240111	6610	22.54	20240805	15900	-49.06	20240111	6610	22.54	20240805	2.14	N	101730	500	166 억	164079	N	N	70	N	N
38	20241224	120803	55	40.00	KOSDAQ		N	N	N	Y	40	N	8130	50	2	0.62	231236710	28300	77.28	8080	8280	8080	10500	5660	8080	8170.91	0.49	0	4977	8266	8172	8036	7942	7806	8220	7990	166	2420	500	5650	10	1	33295292	2707	42.34	3.00	12	0.08	192.00	2711.00	16790	20231221	-51.58	6610	20240805	23.00	15900	-48.87	20240111	6610	23.00	20240805	15900	-48.87	20240111	6610	23.00	20240805	2.14	N	101730	500	166 억	164079	N	N	70	N	N
39	20241224	110806	55	40.00	KOSDAQ		N	N	N	Y	40	N	8110	30	2	0.37	220036900	26920	73.52	8080	8280	8080	10500	5660	8080	8173.73	0.49	0	5338	8266	8172	8036	7942	7806	8220	7990	166	2420	500	5650	10	1	33295292	2700	42.24	2.99	12	0.08	192.00	2711.00	16790	20231221	-51.70	6610	20240805	22.69	15900	-48.99	20240111	6610	22.69	20240805	15900	-48.99	20240111	6610	22.69	20240805	2.14	N	101730	500	166 억	164079	N	N	70	N	N
40	20241224	100804	55	40.00	KOSDAQ		N	N	N	Y	40	N	8130	50	2	0.62	190495240	23289	63.60	8080	8280	8080	10500	5660	8080	8179.62	0.49	0	5650	8266	8172	8036	7942	7806	8220	7990	166	2420	500	5650	10	1	33295292	2707	42.34	3.00	12	0.07	192.00	2711.00	16790	20231221	-51.58	6610	20240805	23.00	15900	-48.87	20240111	6610	23.00	20240805	15900	-48.87	20240111	6610	23.00	20240805	2.14	N	101730	500	166 억	164079	N	N	70	N	N
41	20241224	090807	55	40.00	KOSDAQ		N	N	N	Y	40	N	8080	0	3	0.00	15751340	1947	5.32	8080	8170	8080	10500	5660	8080	8090.06	0.49	0	-314	8266	8172	8036	7942	7806	8220	7990	166	2420	500	5650	10	1	33295292	2690	42.08	2.98	12	0.01	192.00	2711.00	16790	20231221	-51.88	6610	20240805	22.24	15900	-49.18	20240111	6610	22.24	20240805	15900	-49.18	20240111	6610	22.24	20240805	2.14	N	101730	500	166 억	164079	N	N	70	N	N
42	20241223	160758	55	40.00	KOSDAQ		N	N	N	Y	40	N	8080	70	2	0.87	287540080	35696	47.09	8010	8130	7900	10410	5610	8010	8055.21	0.49	0	1583	8536	8272	8126	7862	7716	8200	7790	166	2400	500	5600	10	1	33295292	2690	42.08	2.98	12	0.11	192.00	2711.00	17420	20231214	-53.62	6610	20240805	22.24	15900	-49.18	20240111	6610	22.24	20240805	15900	-49.18	20240111	6610	22.24	20240805	2.14	N	101730	500	166 억	162592	N	N	70	N	N
43	20241223	150803	55	40.00	KOSDAQ		N	N	N	Y	40	N	8090	80	2	1.00	262811080	32636	43.05	8010	8130	7900	10410	5610	8010	8052.80	0.49	0	1155	8536	8272	8126	7862	7716	8200	7790	166	2400	500	5600	10	1	33295292	2694	42.14	2.98	12	0.10	192.00	2711.00	17420	20231214	-53.56	6610	20240805	22.39	15900	-49.12	20240111	6610	22.39	20240805	15900	-49.12	20240111	6610	22.39	20240805	2.14	N	101730	500	166 억	162592	N	N	328	N	N
44	20241223	140757	55	40.00	KOSDAQ		N	N	N	Y	40	N	8050	40	2	0.50	235746300	29290	38.64	8010	8130	7900	10410	5610	8010	8048.70	0.49	0	375	8536	8272	8126	7862	7716	8200	7790	166	2400	500	5600	10	1	33295292	2680	41.93	2.97	12	0.09	192.00	2711.00	17420	20231214	-53.79	6610	20240805	21.79	15900	-49.37	20240111	6610	21.79	20240805	15900	-49.37	20240111	6610	21.79	20240805	2.14	N	101730	500	166 억	162592	N	N	328	N	N
45	20241223	130757	55	40.00	KOSDAQ		N	N	N	Y	40	N	8050	40	2	0.50	187921960	23369	30.83	8010	8130	7900	10410	5610	8010	8041.51	0.49	0	-211	8536	8272	8126	7862	7716	8200	7790	166	2400	500	5600	10	1	33295292	2680	41.93	2.97	12	0.07	192.00	2711.00	17420	20231214	-53.79	6610	20240805	21.79	15900	-49.37	20240111	6610	21.79	20240805	15900	-49.37	20240111	6610	21.79	20240805	2.14	N	101730	500	166 억	162592	N	N	328	N	N
46	20241223	120800	55	40.00	KOSDAQ		N	N	N	Y	40	N	8070	60	2	0.75	172948030	21510	28.37	8010	8130	7900	10410	5610	8010	8040.35	0.49	0	-303	8536	8272	8126	7862	7716	8200	7790	166	2400	500	5600	10	1	33295292	2687	42.03	2.98	12	0.06	192.00	2711.00	17420	20231214	-53.67	6610	20240805	22.09	15900	-49.25	20240111	6610	22.09	20240805	15900	-49.25	20240111	6610	22.09	20240805	2.14	N	101730	500	166 억	162592	N	N	328	N	N
47	20241223	110758	55	40.00	KOSDAQ		N	N	N	Y	40	N	8090	80	2	1.00	152394840	18967	25.02	8010	8130	7900	10410	5610	8010	8034.74	0.49	0	-29	8536	8272	8126	7862	7716	8200	7790	166	2400	500	5600	10	1	33295292	2694	42.14	2.98	12	0.06	192.00	2711.00	17420	20231214	-53.56	6610	20240805	22.39	15900	-49.12	20240111	6610	22.39	20240805	15900	-49.12	20240111	6610	22.39	20240805	2.14	N	101730	500	166 억	162592	N	N	328	N	N
48	20241223	100752	55	40.00	KOSDAQ		N	N	N	Y	40	N	8050	40	2	0.50	94867510	11864	15.65	8010	8130	7900	10410	5610	8010	7996.25	0.49	0	-713	8536	8272	8126	7862	7716	8200	7790	166	2400	500	5600	10	1	33295292	2680	41.93	2.97	12	0.04	192.00	2711.00	17420	20231214	-53.79	6610	20240805	21.79	15900	-49.37	20240111	6610	21.79	20240805	15900	-49.37	20240111	6610	21.79	20240805	2.14	N	101730	500	166 억	162592	N	N	328	N	N
49	20241223	090757	55	40.00	KOSDAQ		N	N	N	Y	40	N	8030	20	2	0.25	27067880	3367	4.44	8010	8130	8010	10410	5610	8010	8039.17	0.49	0	393	8536	8272	8126	7862	7716	8200	7790	166	2400	500	5600	10	1	33295292	2674	41.82	2.96	12	0.01	192.00	2711.00	17420	20231214	-53.90	6610	20240805	21.48	15900	-49.50	20240111	6610	21.48	20240805	15900	-49.50	20240111	6610	21.48	20240805	2.14	N	101730	500	166 억	162592	N	N	328	N	N
50	20241220	160753	55	40.00	KOSDAQ		N	N	N	Y	40	N	8010	-170	5	-2.08	585748620	72844	84.87	8210	8390	7980	10630	5730	8180	8039.60	0.55	0	-21023	8573	8376	8263	8066	7953	8320	8010	166	2450	500	5720	10	1	33295292	2667	41.72	2.95	12	0.22	192.00	2711.00	18140	20231213	-55.84	6610	20240805	21.18	15900	-49.62	20240111	6610	21.18	20240805	16790	-52.29	20231221	6610	21.18	20240805	2.14	N	101730	500	166 억	183623	N	N	328	N	N
51	20241220	150757	55	40.00	KOSDAQ		N	N	N	Y	40	N	8100	-80	5	-0.98	538962080	67005	78.06	8210	8390	7980	10630	5730	8180	8041.75	0.55	0	-20309	8573	8376	8263	8066	7953	8320	8010	166	2450	500	5720	10	1	33295292	2697	42.19	2.99	12	0.20	192.00	2711.00	18140	20231213	-55.35	6610	20240805	22.54	15900	-49.06	20240111	6610	22.54	20240805	16790	-51.76	20231221	6610	22.54	20240805	2.14	N	101730	500	166 억	183623	N	N	679	N	N
52	20241220	140755	55	40.00	KOSDAQ		N	N	N	Y	40	N	8030	-150	5	-1.83	404232300	50291	58.59	8210	8390	7980	10630	5730	8180	8035.27	0.55	0	-14797	8573	8376	8263	8066	7953	8320	8010	166	2450	500	5720	10	1	33295292	2674	41.82	2.96	12	0.15	192.00	2711.00	18140	20231213	-55.73	6610	20240805	21.48	15900	-49.50	20240111	6610	21.48	20240805	16790	-52.17	20231221	6610	21.48	20240805	2.14	N	101730	500	166 억	183623	N	N	679	N	N
53	20241220	130754	55	40.00	KOSDAQ		N	N	N	Y	40	N	8000	-180	5	-2.20	352679290	43848	51.08	8210	8390	7990	10630	5730	8180	8040.35	0.55	0	-15068	8573	8376	8263	8066	7953	8320	8010	166	2450	500	5720	10	1	33295292	2664	41.67	2.95	12	0.13	192.00	2711.00	18140	20231213	-55.90	6610	20240805	21.03	15900	-49.69	20240111	6610	21.03	20240805	16790	-52.35	20231221	6610	21.03	20240805	2.14	N	101730	500	166 억	183623	N	N	679	N	N
54	20241220	120753	55	40.00	KOSDAQ		N	N	N	Y	40	N	8030	-150	5	-1.83	255954300	31766	37.01	8210	8390	8000	10630	5730	8180	8053.92	0.55	0	-13571	8573	8376	8263	8066	7953	8320	8010	166	2450	500	5720	10	1	33295292	2674	41.82	2.96	12	0.10	192.00	2711.00	18140	20231213	-55.73	6610	20240805	21.48	15900	-49.50	20240111	6610	21.48	20240805	16790	-52.17	20231221	6610	21.48	20240805	2.14	N	101730	500	166 억	183623	N	N	679	N	N
55	20241220	110753	55	40.00	KOSDAQ		N	N	N	Y	40	N	8020	-160	5	-1.96	229056940	28414	33.10	8210	8390	8000	10630	5730	8180	8057.53	0.55	0	-12067	8573	8376	8263	8066	7953	8320	8010	166	2450	500	5720	10	1	33295292	2670	41.77	2.96	12	0.09	192.00	2711.00	18140	20231213	-55.79	6610	20240805	21.33	15900	-49.56	20240111	6610	21.33	20240805	16790	-52.23	20231221	6610	21.33	20240805	2.14	N	101730	500	166 억	183623	N	N	679	N	N
56	20241220	100754	55	40.00	KOSDAQ		N	N	N	Y	40	N	8080	-100	5	-1.22	132029480	16334	19.03	8210	8390	8000	10630	5730	8180	8077.45	0.55	0	-7878	8573	8376	8263	8066	7953	8320	8010	166	2450	500	5720	10	1	33295292	2690	42.08	2.98	12	0.05	192.00	2711.00	18140	20231213	-55.46	6610	20240805	22.24	15900	-49.18	20240111	6610	22.24	20240805	16790	-51.88	20231221	6610	22.24	20240805	2.14	N	101730	500	166 억	183623	N	N	679	N	N
57	20241220	090755	55	40.00	KOSDAQ		N	N	N	Y	40	N	8130	-50	5	-0.61	34717800	4256	4.96	8210	8390	8100	10630	5730	8180	8151.30	0.55	0	-2975	8573	8376	8263	8066	7953	8320	8010	166	2450	500	5720	10	1	33295292	2707	42.34	3.00	12	0.01	192.00	2711.00	18140	20231213	-55.18	6610	20240805	23.00	15900	-48.87	20240111	6610	23.00	20240805	16790	-51.58	20231221	6610	23.00	20240805	2.14	N	101730	500	166 억	183623	N	N	679	N	N
58	20241219	160752	55	40.00	KOSDAQ		N	N	N	Y	40	N	8180	-290	5	-3.42	693369320	84272	160.73	8190	8460	8150	11010	5930	8470	8223.08	0.64	0	-28639	8710	8590	8490	8370	8270	8540	8320	166	2540	500	5920	10	1	33295292	2724	42.60	3.02	12	0.25	192.00	2711.00	18140	20231213	-54.91	6610	20240805	23.75	15900	-48.55	20240111	6610	23.75	20240805	16790	-51.28	20231221	6610	23.75	20240805	2.12	N	101730	500	166 억	212262	N	N	679	N	N
59	20241219	150750	55	40.00	KOSDAQ		N	N	N	Y	40	N	8170	-300	5	-3.54	648605660	78795	150.29	8190	8460	8150	11010	5930	8470	8226.62	0.64	0	-26126	8710	8590	8490	8370	8270	8540	8320	166	2540	500	5920	10	1	33295292	2720	42.55	3.01	12	0.24	192.00	2711.00	18140	20231213	-54.96	6610	20240805	23.60	15900	-48.62	20240111	6610	23.60	20240805	16790	-51.34	20231221	6610	23.60	20240805	2.12	N	101730	500	166 억	212262	N	N	387	N	N
60	20241219	140752	55	40.00	KOSDAQ		N	N	N	Y	40	N	8180	-290	5	-3.42	542256680	65775	125.45	8190	8460	8160	11010	5930	8470	8238.48	0.64	0	-22089	8710	8590	8490	8370	8270	8540	8320	166	2540	500	5920	10	1	33295292	2724	42.60	3.02	12	0.20	192.00	2711.00	18140	20231213	-54.91	6610	20240805	23.75	15900	-48.55	20240111	6610	23.75	20240805	16790	-51.28	20231221	6610	23.75	20240805	2.12	N	101730	500	166 억	212262	N	N	387	N	N
61	20241219	130751	55	40.00	KOSDAQ		N	N	N	Y	40	N	8230	-240	5	-2.83	419608310	50810	96.91	8190	8460	8190	11010	5930	8470	8251.50	0.64	0	-15610	8710	8590	8490	8370	8270	8540	8320	166	2540	500	5920	10	1	33295292	2740	42.86	3.04	12	0.15	192.00	2711.00	18140	20231213	-54.63	6610	20240805	24.51	15900	-48.24	20240111	6610	24.51	20240805	16790	-50.98	20231221	6610	24.51	20240805	2.12	N	101730	500	166 억	212262	N	N	387	N	N
62	20241219	120754	55	40.00	KOSDAQ		N	N	N	Y	40	N	8250	-220	5	-2.60	380982400	46109	87.94	8190	8460	8190	11010	5930	8470	8255.19	0.64	0	-14474	8710	8590	8490	8370	8270	8540	8320	166	2540	500	5920	10	1	33295292	2747	42.97	3.04	12	0.14	192.00	2711.00	18140	20231213	-54.52	6610	20240805	24.81	15900	-48.11	20240111	6610	24.81	20240805	16790	-50.86	20231221	6610	24.81	20240805	2.12	N	101730	500	166 억	212262	N	N	387	N	N
63	20241219	110751	55	40.00	KOSDAQ		N	N	N	Y	40	N	8220	-250	5	-2.95	365180380	44188	84.28	8190	8460	8190	11010	5930	8470	8256.51	0.64	0	-12889	8710	8590	8490	8370	8270	8540	8320	166	2540	500	5920	10	1	33295292	2737	42.81	3.03	12	0.13	192.00	2711.00	18140	20231213	-54.69	6610	20240805	24.36	15900	-48.30	20240111	6610	24.36	20240805	16790	-51.04	20231221	6610	24.36	20240805	2.12	N	101730	500	166 억	212262	N	N	387	N	N
64	20241219	100742	55	40.00	KOSDAQ		N	N	N	Y	40	N	8260	-210	5	-2.48	280880550	33929	64.71	8190	8460	8190	11010	5930	8470	8269.00	0.64	0	-7155	8710	8590	8490	8370	8270	8540	8320	166	2540	500	5920	10	1	33295292	2750	43.02	3.05	12	0.10	192.00	2711.00	18140	20231213	-54.47	6610	20240805	24.96	15900	-48.05	20240111	6610	24.96	20240805	16790	-50.80	20231221	6610	24.96	20240805	2.12	N	101730	500	166 억	212262	N	N	387	N	N
65	20241219	090753	55	40.00	KOSDAQ		N	N	N	Y	40	N	8290	-180	5	-2.13	48299350	5809	11.08	8190	8460	8190	11010	5930	8470	8255.49	0.64	0	-25	8710	8590	8490	8370	8270	8540	8320	166	2540	500	5920	10	1	33295292	2760	43.18	3.06	12	0.02	192.00	2711.00	18140	20231213	-54.30	6610	20240805	25.42	15900	-47.86	20240111	6610	25.42	20240805	16790	-50.63	20231221	6610	25.42	20240805	2.12	N	101730	500	166 억	212262	N	N	387	N	N
66	20241218	160747	55	40.00	KOSDAQ		N	N	N	Y	40	N	8470	-40	5	-0.47	429316750	50715	42.77	8610	8610	8390	11060	5960	8510	8464.85	0.65	0	-3782	9030	8770	8600	8340	8170	8685	8255	166	2550	500	5950	10	1	33295292	2820	44.11	3.12	12	0.15	192.00	2711.00	18140	20231213	-53.31	6610	20240805	28.14	15900	-46.73	20240111	6610	28.14	20240805	16790	-49.55	20231221	6610	28.14	20240805	2.12	N	101730	500	166 억	216145	N	N	387	N	N
67	20241218	150752	55	40.00	KOSDAQ		N	N	N	Y	40	N	8470	-40	5	-0.47	397844850	46994	39.63	8610	8610	8390	11060	5960	8510	8465.40	0.65	0	-3882	9030	8770	8600	8340	8170	8685	8255	166	2550	500	5950	10	1	33295292	2820	44.11	3.12	12	0.14	192.00	2711.00	18140	20231213	-53.31	6610	20240805	28.14	15900	-46.73	20240111	6610	28.14	20240805	16790	-49.55	20231221	6610	28.14	20240805	2.12	N	101730	500	166 억	216145	N	N	565	N	N
68	20241218	140749	55	40.00	KOSDAQ		N	N	N	Y	40	N	8480	-30	5	-0.35	319660500	37773	31.86	8610	8610	8390	11060	5960	8510	8462.06	0.65	0	-6011	9030	8770	8600	8340	8170	8685	8255	166	2550	500	5950	10	1	33295292	2823	44.17	3.13	12	0.11	192.00	2711.00	18140	20231213	-53.25	6610	20240805	28.29	15900	-46.67	20240111	6610	28.29	20240805	16790	-49.49	20231221	6610	28.29	20240805	2.12	N	101730	500	166 억	216145	N	N	565	N	N
69	20241218	130751	55	40.00	KOSDAQ		N	N	N	Y	40	N	8480	-30	5	-0.35	297544580	35164	29.66	8610	8610	8390	11060	5960	8510	8460.95	0.65	0	-5926	9030	8770	8600	8340	8170	8685	8255	166	2550	500	5950	10	1	33295292	2823	44.17	3.13	12	0.11	192.00	2711.00	18140	20231213	-53.25	6610	20240805	28.29	15900	-46.67	20240111	6610	28.29	20240805	16790	-49.49	20231221	6610	28.29	20240805	2.12	N	101730	500	166 억	216145	N	N	565	N	N
70	20241218	120742	55	40.00	KOSDAQ		N	N	N	Y	40	N	8520	10	2	0.12	269599060	31872	26.88	8610	8610	8390	11060	5960	8510	8458.01	0.65	0	-5585	9030	8770	8600	8340	8170	8685	8255	166	2550	500	5950	10	1	33295292	2837	44.38	3.14	12	0.10	192.00	2711.00	18140	20231213	-53.03	6610	20240805	28.90	15900	-46.42	20240111	6610	28.90	20240805	16790	-49.26	20231221	6610	28.90	20240805	2.12	N	101730	500	166 억	216145	N	N	565	N	N
71	20241218	110750	55	40.00	KOSDAQ		N	N	N	Y	40	N	8490	-20	5	-0.24	233399590	27605	23.28	8610	8610	8390	11060	5960	8510	8453.99	0.65	0	-4628	9030	8770	8600	8340	8170	8685	8255	166	2550	500	5950	10	1	33295292	2827	44.22	3.13	12	0.08	192.00	2711.00	18140	20231213	-53.20	6610	20240805	28.44	15900	-46.60	20240111	6610	28.44	20240805	16790	-49.43	20231221	6610	28.44	20240805	2.12	N	101730	500	166 억	216145	N	N	565	N	N
72	20241218	100751	55	40.00	KOSDAQ		N	N	N	Y	40	N	8490	-20	5	-0.24	220715220	26106	22.02	8610	8610	8390	11060	5960	8510	8453.53	0.65	0	-3861	9030	8770	8600	8340	8170	8685	8255	166	2550	500	5950	10	1	33295292	2827	44.22	3.13	12	0.08	192.00	2711.00	18140	20231213	-53.20	6610	20240805	28.44	15900	-46.60	20240111	6610	28.44	20240805	16790	-49.43	20231221	6610	28.44	20240805	2.12	N	101730	500	166 억	216145	N	N	565	N	N
73	20241218	090752	55	40.00	KOSDAQ		N	N	N	Y	40	N	8550	40	2	0.47	28478940	3335	2.81	8610	8610	8490	11060	5960	8510	8544.42	0.65	0	-850	9030	8770	8600	8340	8170	8685	8255	166	2550	500	5950	10	1	33295292	2847	44.53	3.15	12	0.01	192.00	2711.00	18140	20231213	-52.87	6610	20240805	29.35	15900	-46.23	20240111	6610	29.35	20240805	16790	-49.08	20231221	6610	29.35	20240805	2.12	N	101730	500	166 억	216145	N	N	565	N	N
74	20241217	160746	55	40.00	KOSDAQ		N	N	N	Y	40	N	8510	-350	5	-3.95	1014277450	118512	133.70	8860	8860	8430	11510	6210	8860	8559.03	0.63	0	5991	9053	8956	8803	8706	8553	9005	8755	166	2650	500	6200	10	1	33295292	2833	44.32	3.14	12	0.36	192.00	2711.00	18140	20231213	-53.09	6610	20240805	28.74	15900	-46.48	20240111	6610	28.74	20240805	16790	-49.32	20231221	6610	28.74	20240805	2.13	N	101730	500	166 억	209329	N	N	565	N	N
75	20241217	150749	55	40.00	KOSDAQ		N	N	N	Y	40	N	8470	-390	5	-4.40	958941130	111996	126.35	8860	8860	8430	11510	6210	8860	8562.28	0.63	0	7225	9053	8956	8803	8706	8553	9005	8755	166	2650	500	6200	10	1	33295292	2820	44.11	3.12	12	0.34	192.00	2711.00	18140	20231213	-53.31	6610	20240805	28.14	15900	-46.73	20240111	6610	28.14	20240805	16790	-49.55	20231221	6610	28.14	20240805	2.13	N	101730	500	166 억	209329	N	N	1606	N	N
76	20241217	140742	55	40.00	KOSDAQ		N	N	N	Y	40	N	8540	-320	5	-3.61	640945620	74487	84.04	8860	8860	8470	11510	6210	8860	8604.80	0.63	0	-2311	9053	8956	8803	8706	8553	9005	8755	166	2650	500	6200	10	1	33295292	2843	44.48	3.15	12	0.22	192.00	2711.00	18140	20231213	-52.92	6610	20240805	29.20	15900	-46.29	20240111	6610	29.20	20240805	16790	-49.14	20231221	6610	29.20	20240805	2.13	N	101730	500	166 억	209329	N	N	1606	N	N
77	20241217	130737	55	40.00	KOSDAQ		N	N	N	Y	40	N	8500	-360	5	-4.06	490674000	56933	64.23	8860	8860	8470	11510	6210	8860	8618.45	0.63	0	-1790	9053	8956	8803	8706	8553	9005	8755	166	2650	500	6200	10	1	33295292	2830	44.27	3.14	12	0.17	192.00	2711.00	18140	20231213	-53.14	6610	20240805	28.59	15900	-46.54	20240111	6610	28.59	20240805	16790	-49.37	20231221	6610	28.59	20240805	2.13	N	101730	500	166 억	209329	N	N	1606	N	N
78	20241217	120729	55	40.00	KOSDAQ		N	N	N	Y	40	N	8530	-330	5	-3.72	412424310	47734	53.85	8860	8860	8500	11510	6210	8860	8640.05	0.63	0	106	9053	8956	8803	8706	8553	9005	8755	166	2650	500	6200	10	1	33295292	2840	44.43	3.15	12	0.14	192.00	2711.00	18140	20231213	-52.98	6610	20240805	29.05	15900	-46.35	20240111	6610	29.05	20240805	16790	-49.20	20231221	6610	29.05	20240805	2.13	N	101730	500	166 억	209329	N	N	1606	N	N
79	20241217	110733	55	40.00	KOSDAQ		N	N	N	Y	40	N	8590	-270	5	-3.05	364406680	42138	47.54	8860	8860	8500	11510	6210	8860	8647.93	0.63	0	1314	9053	8956	8803	8706	8553	9005	8755	166	2650	500	6200	10	1	33295292	2860	44.74	3.17	12	0.13	192.00	2711.00	18140	20231213	-52.65	6610	20240805	29.95	15900	-45.97	20240111	6610	29.95	20240805	16790	-48.84	20231221	6610	29.95	20240805	2.13	N	101730	500	166 억	209329	N	N	1606	N	N
80	20241217	100739	55	40.00	KOSDAQ		N	N	N	Y	40	N	8670	-190	5	-2.14	154617740	17620	19.88	8860	8860	8660	11510	6210	8860	8775.13	0.63	0	-1058	9053	8956	8803	8706	8553	9005	8755	166	2650	500	6200	10	1	33295292	2887	45.16	3.20	12	0.05	192.00	2711.00	18140	20231213	-52.21	6610	20240805	31.16	15900	-45.47	20240111	6610	31.16	20240805	16790	-48.36	20231221	6610	31.16	20240805	2.13	N	101730	500	166 억	209329	N	N	1606	N	N
81	20241217	090747	55	40.00	KOSDAQ		N	N	N	Y	40	N	8830	-30	5	-0.34	13006440	1474	1.66	8860	8860	8800	11510	6210	8860	8823.91	0.63	0	-84	9053	8956	8803	8706	8553	9005	8755	166	2650	500	6200	10	1	33295292	2940	45.99	3.26	12	0.00	192.00	2711.00	18140	20231213	-51.32	6610	20240805	33.59	15900	-44.47	20240111	6610	33.59	20240805	16790	-47.41	20231221	6610	33.59	20240805	2.13	N	101730	500	166 억	209329	N	N	1606	N	N
82	20241216	160739	55	40.00	KOSDAQ		N	N	N	Y	40	N	8860	220	2	2.55	771835000	88064	93.27	8660	8900	8650	11230	6050	8640	8764.48	0.61	0	4355	9166	8902	8676	8412	8186	9035	8545	166	2590	500	6040	10	1	33295292	2950	46.15	3.27	12	0.26	192.00	2711.00	18140	20231213	-51.16	6610	20240805	34.04	15900	-44.28	20240111	6610	34.04	20240805	16790	-47.23	20231221	6610	34.04	20240805	2.10	N	101730	500	166 억	204341	N	N	1606	N	N
83	20241216	150748	55	40.00	KOSDAQ		N	N	N	Y	40	N	8840	200	2	2.31	729228670	83252	88.17	8660	8900	8650	11230	6050	8640	8759.29	0.61	0	3851	9166	8902	8676	8412	8186	9035	8545	166	2590	500	6040	10	1	33295292	2943	46.04	3.26	12	0.25	192.00	2711.00	18140	20231213	-51.27	6610	20240805	33.74	15900	-44.40	20240111	6610	33.74	20240805	16790	-47.35	20231221	6610	33.74	20240805	2.10	N	101730	500	166 억	204341	N	N	642	N	N
84	20241216	140747	55	40.00	KOSDAQ		N	N	N	Y	40	N	8810	170	2	1.97	637643960	72884	77.19	8660	8880	8650	11230	6050	8640	8748.75	0.61	0	4644	9166	8902	8676	8412	8186	9035	8545	166	2590	500	6040	10	1	33295292	2933	45.89	3.25	12	0.22	192.00	2711.00	18140	20231213	-51.43	6610	20240805	33.28	15900	-44.59	20240111	6610	33.28	20240805	16790	-47.53	20231221	6610	33.28	20240805	2.10	N	101730	500	166 억	204341	N	N	642	N	N
85	20241216	130748	55	40.00	KOSDAQ		N	N	N	Y	40	N	8800	160	2	1.85	593419320	67846	71.85	8660	8880	8650	11230	6050	8640	8746.56	0.61	0	5335	9166	8902	8676	8412	8186	9035	8545	166	2590	500	6040	10	1	33295292	2930	45.83	3.25	12	0.20	192.00	2711.00	18140	20231213	-51.49	6610	20240805	33.13	15900	-44.65	20240111	6610	33.13	20240805	16790	-47.59	20231221	6610	33.13	20240805	2.10	N	101730	500	166 억	204341	N	N	642	N	N
86	20241216	120748	55	40.00	KOSDAQ		N	N	N	Y	40	N	8800	160	2	1.85	547555800	62636	66.34	8660	8880	8650	11230	6050	8640	8741.87	0.61	0	4195	9166	8902	8676	8412	8186	9035	8545	166	2590	500	6040	10	1	33295292	2930	45.83	3.25	12	0.19	192.00	2711.00	18140	20231213	-51.49	6610	20240805	33.13	15900	-44.65	20240111	6610	33.13	20240805	16790	-47.59	20231221	6610	33.13	20240805	2.10	N	101730	500	166 억	204341	N	N	642	N	N
87	20241216	110746	55	40.00	KOSDAQ		N	N	N	Y	40	N	8850	210	2	2.43	479395220	54892	58.14	8660	8880	8650	11230	6050	8640	8733.43	0.61	0	920	9166	8902	8676	8412	8186	9035	8545	166	2590	500	6040	10	1	33295292	2947	46.09	3.26	12	0.16	192.00	2711.00	18140	20231213	-51.21	6610	20240805	33.89	15900	-44.34	20240111	6610	33.89	20240805	16790	-47.29	20231221	6610	33.89	20240805	2.10	N	101730	500	166 억	204341	N	N	642	N	N
88	20241216	100747	55	40.00	KOSDAQ		N	N	N	Y	40	N	8780	140	2	1.62	336247430	38595	40.88	8660	8820	8650	11230	6050	8640	8712.20	0.61	0	-1810	9166	8902	8676	8412	8186	9035	8545	166	2590	500	6040	10	1	33295292	2923	45.73	3.24	12	0.12	192.00	2711.00	18140	20231213	-51.60	6610	20240805	32.83	15900	-44.78	20240111	6610	32.83	20240805	16790	-47.71	20231221	6610	32.83	20240805	2.10	N	101730	500	166 억	204341	N	N	642	N	N
89	20241216	090748	55	40.00	KOSDAQ		N	N	N	Y	40	N	8660	20	2	0.23	123198150	14194	15.03	8660	8800	8650	11230	6050	8640	8679.59	0.61	0	-1824	9166	8902	8676	8412	8186	9035	8545	166	2590	500	6040	10	1	33295292	2883	45.10	3.19	12	0.04	192.00	2711.00	18140	20231213	-52.26	6610	20240805	31.01	15900	-45.53	20240111	6610	31.01	20240805	16790	-48.42	20231221	6610	31.01	20240805	2.10	N	101730	500	166 억	204341	N	N	642	N	N
90	20241213	160740	55	40.00	KOSDAQ		N	N	N	Y	40	N	8640	10	2	0.12	821483410	94081	116.69	8450	8940	8450	11210	6050	8630	8731.67	0.60	0	3858	8956	8792	8646	8482	8336	8875	8565	166	2580	500	6040	10	1	33295292	2877	45.00	3.19	12	0.28	192.00	2711.00	18140	20231213	-52.37	6610	20240805	30.71	15900	-45.66	20240111	6610	30.71	20240805	18140	-52.37	20231213	6610	30.71	20240805	2.07	N	101730	500	166 억	199589	N	N	642	N	N
91	20241213	150745	55	40.00	KOSDAQ		N	N	N	Y	40	N	8630	0	3	0.00	788016070	90207	111.88	8450	8940	8450	11210	6050	8630	8735.65	0.60	0	5137	8956	8792	8646	8482	8336	8875	8565	166	2580	500	6040	10	1	33295292	2873	44.95	3.18	12	0.27	192.00	2711.00	18140	20231213	-52.43	6610	20240805	30.56	15900	-45.72	20240111	6610	30.56	20240805	18140	-52.43	20231213	6610	30.56	20240805	2.07	N	101730	500	166 억	199589	N	N	68	N	N
92	20241213	140746	55	40.00	KOSDAQ		N	N	N	Y	40	N	8670	40	2	0.46	706859930	80809	100.22	8450	8940	8450	11210	6050	8630	8747.31	0.60	0	4628	8956	8792	8646	8482	8336	8875	8565	166	2580	500	6040	10	1	33295292	2887	45.16	3.20	12	0.24	192.00	2711.00	18140	20231213	-52.21	6610	20240805	31.16	15900	-45.47	20240111	6610	31.16	20240805	18140	-52.21	20231213	6610	31.16	20240805	2.07	N	101730	500	166 억	199589	N	N	68	N	N
93	20241213	130746	55	40.00	KOSDAQ		N	N	N	Y	40	N	8690	60	2	0.70	604926100	69047	85.64	8450	8940	8450	11210	6050	8630	8761.10	0.60	0	3707	8956	8792	8646	8482	8336	8875	8565	166	2580	500	6040	10	1	33295292	2893	45.26	3.21	12	0.21	192.00	2711.00	18140	20231213	-52.09	6610	20240805	31.47	15900	-45.35	20240111	6610	31.47	20240805	18140	-52.09	20231213	6610	31.47	20240805	2.07	N	101730	500	166 억	199589	N	N	68	N	N
94	20241213	120746	55	40.00	KOSDAQ		N	N	N	Y	40	N	8700	70	2	0.81	539574790	61546	76.33	8450	8940	8450	11210	6050	8630	8767.04	0.60	0	3779	8956	8792	8646	8482	8336	8875	8565	166	2580	500	6040	10	1	33295292	2897	45.31	3.21	12	0.18	192.00	2711.00	18140	20231213	-52.04	6610	20240805	31.62	15900	-45.28	20240111	6610	31.62	20240805	18140	-52.04	20231213	6610	31.62	20240805	2.07	N	101730	500	166 억	199589	N	N	68	N	N
95	20241213	110744	55	40.00	KOSDAQ		N	N	N	Y	40	N	8810	180	2	2.09	443404030	50541	62.68	8450	8940	8450	11210	6050	8630	8773.18	0.60	0	3898	8956	8792	8646	8482	8336	8875	8565	166	2580	500	6040	10	1	33295292	2933	45.89	3.25	12	0.15	192.00	2711.00	18140	20231213	-51.43	6610	20240805	33.28	15900	-44.59	20240111	6610	33.28	20240805	18140	-51.43	20231213	6610	33.28	20240805	2.07	N	101730	500	166 억	199589	N	N	68	N	N
96	20241213	100737	55	40.00	KOSDAQ		N	N	N	Y	40	N	8700	70	2	0.81	363765210	41428	51.38	8450	8940	8450	11210	6050	8630	8780.70	0.60	0	54	8956	8792	8646	8482	8336	8875	8565	166	2580	500	6040	10	1	33295292	2897	45.31	3.21	12	0.12	192.00	2711.00	18140	20231213	-52.04	6610	20240805	31.62	15900	-45.28	20240111	6610	31.62	20240805	18140	-52.04	20231213	6610	31.62	20240805	2.07	N	101730	500	166 억	199589	N	N	68	N	N
97	20241213	090746	55	40.00	KOSDAQ		N	N	N	Y	40	N	8560	-70	5	-0.81	40103120	4721	5.86	8450	8630	8450	11210	6050	8630	8494.34	0.60	0	791	8956	8792	8646	8482	8336	8875	8565	166	2580	500	6040	10	1	33295292	2850	44.58	3.16	12	0.01	192.00	2711.00	18140	20231213	-52.81	6610	20240805	29.50	15900	-46.16	20240111	6610	29.50	20240805	18140	-52.81	20231213	6610	29.50	20240805	2.07	N	101730	500	166 억	199589	N	N	68	N	N
98	20241212	160747	55	40.00	KOSDAQ		N	N	N	Y	40	N	8630	190	2	2.25	685831780	79331	113.45	8550	8810	8500	10970	5910	8440	8645.21	0.58	0	6109	8620	8530	8390	8300	8160	8575	8345	166	2530	500	5900	10	1	33295292	2873	44.95	3.18	12	0.24	192.00	2711.00	18140	20231213	-52.43	6610	20240805	30.56	15900	-45.72	20240111	6610	30.56	20240805	18140	-52.43	20231213	6610	30.56	20240805	2.18	N	101730	500	166 억	193515	N	N	68	N	N
99	20241212	150740	55	40.00	KOSDAQ		N	N	N	Y	40	N	8620	180	2	2.13	652585510	75470	107.93	8550	8810	8500	10970	5910	8440	8646.97	0.58	0	5253	8620	8530	8390	8300	8160	8575	8345	166	2530	500	5900	10	1	33295292	2870	44.90	3.18	12	0.23	192.00	2711.00	18140	20231213	-52.48	6610	20240805	30.41	15900	-45.79	20240111	6610	30.41	20240805	18140	-52.48	20231213	6610	30.41	20240805	2.18	N	101730	500	166 억	193515	N	N	21	N	N
100	20241212	140739	55	40.00	KOSDAQ		N	N	N	Y	40	N	8600	160	2	1.90	613647640	70934	101.44	8550	8810	8500	10970	5910	8440	8650.98	0.58	0	4575	8620	8530	8390	8300	8160	8575	8345	166	2530	500	5900	10	1	33295292	2863	44.79	3.17	12	0.21	192.00	2711.00	18140	20231213	-52.59	6610	20240805	30.11	15900	-45.91	20240111	6610	30.11	20240805	18140	-52.59	20231213	6610	30.11	20240805	2.18	N	101730	500	166 억	193515	N	N	21	N	N
101	20241212	130734	55	40.00	KOSDAQ		N	N	N	Y	40	N	8550	110	2	1.30	584124130	67495	96.52	8550	8810	8500	10970	5910	8440	8654.35	0.58	0	3676	8620	8530	8390	8300	8160	8575	8345	166	2530	500	5900	10	1	33295292	2847	44.53	3.15	12	0.20	192.00	2711.00	18140	20231213	-52.87	6610	20240805	29.35	15900	-46.23	20240111	6610	29.35	20240805	18140	-52.87	20231213	6610	29.35	20240805	2.18	N	101730	500	166 억	193515	N	N	21	N	N
102	20241212	120725	55	40.00	KOSDAQ		N	N	N	Y	40	N	8510	70	2	0.83	539227210	62250	89.02	8550	8810	8500	10970	5910	8440	8662.30	0.58	0	1397	8620	8530	8390	8300	8160	8575	8345	166	2530	500	5900	10	1	33295292	2833	44.32	3.14	12	0.19	192.00	2711.00	18140	20231213	-53.09	6610	20240805	28.74	15900	-46.48	20240111	6610	28.74	20240805	18140	-53.09	20231213	6610	28.74	20240805	2.18	N	101730	500	166 억	193515	N	N	21	N	N
103	20241212	110736	55	40.00	KOSDAQ		N	N	N	Y	40	N	8690	250	2	2.96	438103050	50440	72.13	8550	8810	8510	10970	5910	8440	8685.65	0.58	0	2600	8620	8530	8390	8300	8160	8575	8345	166	2530	500	5900	10	1	33295292	2893	45.26	3.21	12	0.15	192.00	2711.00	18140	20231213	-52.09	6610	20240805	31.47	15900	-45.35	20240111	6610	31.47	20240805	18140	-52.09	20231213	6610	31.47	20240805	2.18	N	101730	500	166 억	193515	N	N	21	N	N
104	20241212	100734	55	40.00	KOSDAQ		N	N	N	Y	40	N	8700	260	2	3.08	381478110	43922	62.81	8550	8810	8510	10970	5910	8440	8685.38	0.58	0	4109	8620	8530	8390	8300	8160	8575	8345	166	2530	500	5900	10	1	33295292	2897	45.31	3.21	12	0.13	192.00	2711.00	18140	20231213	-52.04	6610	20240805	31.62	15900	-45.28	20240111	6610	31.62	20240805	18140	-52.04	20231213	6610	31.62	20240805	2.18	N	101730	500	166 억	193515	N	N	21	N	N
105	20241212	090741	55	40.00	KOSDAQ		N	N	N	Y	40	N	8620	180	2	2.13	91627430	10645	15.22	8550	8680	8510	10970	5910	8440	8607.63	0.58	0	-1317	8620	8530	8390	8300	8160	8575	8345	166	2530	500	5900	10	1	33295292	2870	44.90	3.18	12	0.03	192.00	2711.00	18140	20231213	-52.48	6610	20240805	30.41	15900	-45.79	20240111	6610	30.41	20240805	18140	-52.48	20231213	6610	30.41	20240805	2.18	N	101730	500	166 억	193515	N	N	21	N	N
106	20241211	160733	55	40.00	KOSDAQ		N	N	N	Y	40	N	8440	120	2	1.44	582379470	69481	39.19	8320	8480	8250	10810	5830	8320	8381.81	0.58	0	1250	8673	8496	8213	8036	7753	8585	8125	166	2490	500	5820	10	1	33295292	2810	43.96	3.11	12	0.21	192.00	2711.00	18140	20231213	-53.47	6610	20240805	27.69	15900	-46.92	20240111	6610	27.69	20240805	18140	-53.47	20231213	6610	27.69	20240805	2.30	N	101730	500	166 억	192259	N	N	21	N	N
107	20241211	150648	55	40.00	KOSDAQ		N	N	N	Y	40	N	8360	40	2	0.48	544072050	64914	36.61	8320	8480	8250	10810	5830	8320	8381.47	0.58	0	47	8673	8496	8213	8036	7753	8585	8125	166	2490	500	5820	10	1	33295292	2783	43.54	3.08	12	0.19	192.00	2711.00	18140	20231213	-53.91	6610	20240805	26.48	15900	-47.42	20240111	6610	26.48	20240805	18140	-53.91	20231213	6610	26.48	20240805	2.30	N	101730	500	166 억	192259	N	N	51	N	N
108	20241211	140739	55	40.00	KOSDAQ		N	N	N	Y	40	N	8390	70	2	0.84	476033040	56817	32.04	8320	8480	8250	10810	5830	8320	8378.40	0.58	0	202	8673	8496	8213	8036	7753	8585	8125	166	2490	500	5820	10	1	33295292	2793	43.70	3.09	12	0.17	192.00	2711.00	18140	20231213	-53.75	6610	20240805	26.93	15900	-47.23	20240111	6610	26.93	20240805	18140	-53.75	20231213	6610	26.93	20240805	2.30	N	101730	500	166 억	192259	N	N	51	N	N
109	20241211	130742	55	40.00	KOSDAQ		N	N	N	Y	40	N	8370	50	2	0.60	429941000	51334	28.95	8320	8480	8250	10810	5830	8320	8375.41	0.58	0	392	8673	8496	8213	8036	7753	8585	8125	166	2490	500	5820	10	1	33295292	2787	43.59	3.09	12	0.15	192.00	2711.00	18140	20231213	-53.86	6610	20240805	26.63	15900	-47.36	20240111	6610	26.63	20240805	18140	-53.86	20231213	6610	26.63	20240805	2.30	N	101730	500	166 억	192259	N	N	51	N	N
110	20241211	120743	55	40.00	KOSDAQ		N	N	N	Y	40	N	8380	60	2	0.72	413755720	49402	27.86	8320	8480	8250	10810	5830	8320	8375.33	0.58	0	151	8673	8496	8213	8036	7753	8585	8125	166	2490	500	5820	10	1	33295292	2790	43.65	3.09	12	0.15	192.00	2711.00	18140	20231213	-53.80	6610	20240805	26.78	15900	-47.30	20240111	6610	26.78	20240805	18140	-53.80	20231213	6610	26.78	20240805	2.30	N	101730	500	166 억	192259	N	N	51	N	N
111	20241211	110739	55	40.00	KOSDAQ		N	N	N	Y	40	N	8350	30	2	0.36	341618670	40718	22.96	8320	8480	8300	10810	5830	8320	8389.95	0.58	0	4635	8673	8496	8213	8036	7753	8585	8125	166	2490	500	5820	10	1	33295292	2780	43.49	3.08	12	0.12	192.00	2711.00	18140	20231213	-53.97	6610	20240805	26.32	15900	-47.48	20240111	6610	26.32	20240805	18140	-53.97	20231213	6610	26.32	20240805	2.30	N	101730	500	166 억	192259	N	N	51	N	N
112	20241211	100741	55	40.00	KOSDAQ		N	N	N	Y	40	N	8410	90	2	1.08	238110440	28340	15.98	8320	8480	8320	10810	5830	8320	8402.05	0.58	0	10250	8673	8496	8213	8036	7753	8585	8125	166	2490	500	5820	10	1	33295292	2800	43.80	3.10	12	0.09	192.00	2711.00	18140	20231213	-53.64	6610	20240805	27.23	15900	-47.11	20240111	6610	27.23	20240805	18140	-53.64	20231213	6610	27.23	20240805	2.30	N	101730	500	166 억	192259	N	N	51	N	N
113	20241211	090744	55	40.00	KOSDAQ		N	N	N	Y	40	N	8440	120	2	1.44	43869320	5227	2.95	8320	8460	8320	10810	5830	8320	8393.46	0.58	0	2535	8673	8496	8213	8036	7753	8585	8125	166	2490	500	5820	10	1	33295292	2810	43.96	3.11	12	0.02	192.00	2711.00	18140	20231213	-53.47	6610	20240805	27.69	15900	-46.92	20240111	6610	27.69	20240805	18140	-53.47	20231213	6610	27.69	20240805	2.30	N	101730	500	166 억	192259	N	N	51	N	N
114	20241210	160735	55	40.00	KOSDAQ		N	N	N	Y	40	N	8320	260	2	3.23	1430865960	174821	105.06	7930	8390	7930	10470	5650	8060	8184.75	0.46	0	37524	9286	8672	8336	7722	7386	8505	7555	166	2410	500	5640	10	1	33295292	2770	43.33	3.07	12	0.53	192.00	2711.00	18140	20231213	-54.13	6610	20240805	25.87	15900	-47.67	20240111	6610	25.87	20240805	18140	-54.13	20231213	6610	25.87	20240805	2.26	N	101730	500	166 억	154737	N	N	51	N	N
115	20241210	150736	55	40.00	KOSDAQ		N	N	N	Y	40	N	8260	200	2	2.48	1392777300	170237	102.31	7930	8390	7930	10470	5650	8060	8181.40	0.46	0	34987	9286	8672	8336	7722	7386	8505	7555	166	2410	500	5640	10	1	33295292	2750	43.02	3.05	12	0.51	192.00	2711.00	18140	20231213	-54.47	6610	20240805	24.96	15900	-48.05	20240111	6610	24.96	20240805	18140	-54.47	20231213	6610	24.96	20240805	2.26	N	101730	500	166 억	154737	N	N	43	N	N
116	20241210	140736	55	40.00	KOSDAQ		N	N	N	Y	40	N	8380	320	2	3.97	1213288270	148660	89.34	7930	8390	7930	10470	5650	8060	8161.50	0.46	0	30222	9286	8672	8336	7722	7386	8505	7555	166	2410	500	5640	10	1	33295292	2790	43.65	3.09	12	0.45	192.00	2711.00	18140	20231213	-53.80	6610	20240805	26.78	15900	-47.30	20240111	6610	26.78	20240805	18140	-53.80	20231213	6610	26.78	20240805	2.26	N	101730	500	166 억	154737	N	N	43	N	N
117	20241210	130735	55	40.00	KOSDAQ		N	N	N	Y	40	N	8300	240	2	2.98	1068948660	131376	78.95	7930	8330	7930	10470	5650	8060	8136.56	0.46	0	25288	9286	8672	8336	7722	7386	8505	7555	166	2410	500	5640	10	1	33295292	2764	43.23	3.06	12	0.39	192.00	2711.00	18140	20231213	-54.24	6610	20240805	25.57	15900	-47.80	20240111	6610	25.57	20240805	18140	-54.24	20231213	6610	25.57	20240805	2.26	N	101730	500	166 억	154737	N	N	43	N	N
118	20241210	120735	55	40.00	KOSDAQ		N	N	N	Y	40	N	8270	210	2	2.61	971269230	119552	71.85	7930	8330	7930	10470	5650	8060	8124.24	0.46	0	27298	9286	8672	8336	7722	7386	8505	7555	166	2410	500	5640	10	1	33295292	2754	43.07	3.05	12	0.36	192.00	2711.00	18140	20231213	-54.41	6610	20240805	25.11	15900	-47.99	20240111	6610	25.11	20240805	18140	-54.41	20231213	6610	25.11	20240805	2.26	N	101730	500	166 억	154737	N	N	43	N	N
119	20241210	110735	55	40.00	KOSDAQ		N	N	N	Y	40	N	8300	240	2	2.98	876550340	108141	64.99	7930	8330	7930	10470	5650	8060	8105.62	0.46	0	28241	9286	8672	8336	7722	7386	8505	7555	166	2410	500	5640	10	1	33295292	2764	43.23	3.06	12	0.32	192.00	2711.00	18140	20231213	-54.24	6610	20240805	25.57	15900	-47.80	20240111	6610	25.57	20240805	18140	-54.24	20231213	6610	25.57	20240805	2.26	N	101730	500	166 억	154737	N	N	43	N	N
120	20241210	100735	55	40.00	KOSDAQ		N	N	N	Y	40	N	8310	250	2	3.10	711203410	88068	52.93	7930	8330	7930	10470	5650	8060	8075.62	0.46	0	36882	9286	8672	8336	7722	7386	8505	7555	166	2410	500	5640	10	1	33295292	2767	43.28	3.07	12	0.26	192.00	2711.00	18140	20231213	-54.19	6610	20240805	25.72	15900	-47.74	20240111	6610	25.72	20240805	18140	-54.19	20231213	6610	25.72	20240805	2.26	N	101730	500	166 억	154737	N	N	43	N	N
121	20241210	090740	55	40.00	KOSDAQ		N	N	N	Y	40	N	8210	150	2	1.86	451613690	56552	33.99	7930	8300	7930	10470	5650	8060	7985.81	0.46	0	35045	9286	8672	8336	7722	7386	8505	7555	166	2410	500	5640	10	1	33295292	2734	42.76	3.03	12	0.17	192.00	2711.00	18140	20231213	-54.74	6610	20240805	24.21	15900	-48.36	20240111	6610	24.21	20240805	18140	-54.74	20231213	6610	24.21	20240805	2.26	N	101730	500	166 억	154737	N	N	43	N	N
122	20241209	160732	55	40.00	KOSDAQ		N	N	N	Y	40	N	8060	-980	5	-10.84	1365093500	161909	117.55	8880	8950	8000	11750	6330	9040	8431.90	0.50	0	-11367	9826	9432	9236	8842	8646	9335	8745	166	2710	500	6320	10	1	33295292	2684	41.98	2.97	12	0.49	192.00	2711.00	18140	20231213	-55.57	6610	20240805	21.94	15900	-49.31	20240111	6610	21.94	20240805	18140	-55.57	20231213	6610	21.94	20240805	2.26	N	101730	500	166 억	166105	N	N	43	N	N
123	20241209	150732	55	40.00	KOSDAQ		N	N	N	Y	40	N	8230	-810	5	-8.96	1232535310	145565	105.68	8880	8950	8170	11750	6330	9040	8467.25	0.50	0	-13042	9826	9432	9236	8842	8646	9335	8745	166	2710	500	6320	10	1	33295292	2740	42.86	3.04	12	0.44	192.00	2711.00	18140	20231213	-54.63	6610	20240805	24.51	15900	-48.24	20240111	6610	24.51	20240805	18140	-54.63	20231213	6610	24.51	20240805	2.26	N	101730	500	166 억	166105	N	N	73	N	N
124	20241209	140734	55	40.00	KOSDAQ		N	N	N	Y	40	N	8430	-610	5	-6.75	880385870	103228	74.95	8880	8950	8400	11750	6330	9040	8528.56	0.50	0	-14511	9826	9432	9236	8842	8646	9335	8745	166	2710	500	6320	10	1	33295292	2807	43.91	3.11	12	0.31	192.00	2711.00	18140	20231213	-53.53	6610	20240805	27.53	15900	-46.98	20240111	6610	27.53	20240805	18140	-53.53	20231213	6610	27.53	20240805	2.26	N	101730	500	166 억	166105	N	N	73	N	N
125	20241209	130736	55	40.00	KOSDAQ		N	N	N	Y	40	N	8420	-620	5	-6.86	741489030	86719	62.96	8880	8950	8400	11750	6330	9040	8550.48	0.50	0	-11592	9826	9432	9236	8842	8646	9335	8745	166	2710	500	6320	10	1	33295292	2803	43.85	3.11	12	0.26	192.00	2711.00	18140	20231213	-53.58	6610	20240805	27.38	15900	-47.04	20240111	6610	27.38	20240805	18140	-53.58	20231213	6610	27.38	20240805	2.26	N	101730	500	166 억	166105	N	N	73	N	N
126	20241209	120732	55	40.00	KOSDAQ		N	N	N	Y	40	N	8400	-640	5	-7.08	694680530	81165	58.93	8880	8950	8400	11750	6330	9040	8558.87	0.50	0	-10342	9826	9432	9236	8842	8646	9335	8745	166	2710	500	6320	10	1	33295292	2797	43.75	3.10	12	0.24	192.00	2711.00	18140	20231213	-53.69	6610	20240805	27.08	15900	-47.17	20240111	6610	27.08	20240805	18140	-53.69	20231213	6610	27.08	20240805	2.26	N	101730	500	166 억	166105	N	N	73	N	N
127	20241209	110734	55	40.00	KOSDAQ		N	N	N	Y	40	N	8480	-560	5	-6.19	489728940	56916	41.32	8880	8950	8450	11750	6330	9040	8604.42	0.50	0	-3630	9826	9432	9236	8842	8646	9335	8745	166	2710	500	6320	10	1	33295292	2823	44.17	3.13	12	0.17	192.00	2711.00	18140	20231213	-53.25	6610	20240805	28.29	15900	-46.67	20240111	6610	28.29	20240805	18140	-53.25	20231213	6610	28.29	20240805	2.26	N	101730	500	166 억	166105	N	N	73	N	N
128	20241209	100732	55	40.00	KOSDAQ		N	N	N	Y	40	N	8790	-250	5	-2.77	378475020	43887	31.86	8880	8950	8450	11750	6330	9040	8623.85	0.50	0	-7151	9826	9432	9236	8842	8646	9335	8745	166	2710	500	6320	10	1	33295292	2927	45.78	3.24	12	0.13	192.00	2711.00	18140	20231213	-51.54	6610	20240805	32.98	15900	-44.72	20240111	6610	32.98	20240805	18140	-51.54	20231213	6610	32.98	20240805	2.26	N	101730	500	166 억	166105	N	N	73	N	N
129	20241209	090728	55	40.00	KOSDAQ		N	N	N	Y	40	N	8660	-380	5	-4.20	84630380	9674	7.02	8880	8950	8580	11750	6330	9040	8748.23	0.50	0	96	9826	9432	9236	8842	8646	9335	8745	166	2710	500	6320	10	1	33295292	2883	45.10	3.19	12	0.03	192.00	2711.00	18140	20231213	-52.26	6610	20240805	31.01	15900	-45.53	20240111	6610	31.01	20240805	18140	-52.26	20231213	6610	31.01	20240805	2.26	N	101730	500	166 억	166105	N	N	73	N	N
130	20241206	160726	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9040	-510	5	-5.34	1253873960	135813	90.48	9450	9630	9040	12410	6690	9550	9232.12	0.58	0	-26037	10076	9812	9466	9202	8856	9945	9335	166	2860	500	6680	10	1	33295292	3010	47.08	3.33	12	0.41	192.00	2711.00	18140	20231213	-50.17	6610	20240805	36.76	15900	-43.14	20240111	6610	36.76	20240805	18140	-50.17	20231213	6610	36.76	20240805	2.33	N	101730	500	166 억	191627	N	N	73	N	N
131	20241206	150730	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9080	-470	5	-4.92	1184656500	128168	85.38	9450	9630	9050	12410	6690	9550	9242.45	0.58	0	-23100	10076	9812	9466	9202	8856	9945	9335	166	2860	500	6680	10	1	33295292	3023	47.29	3.35	12	0.38	192.00	2711.00	18140	20231213	-49.94	6610	20240805	37.37	15900	-42.89	20240111	6610	37.37	20240805	18140	-49.94	20231213	6610	37.37	20240805	2.33	N	101730	500	166 억	191627	N	N	34	N	N
132	20241206	140728	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9160	-390	5	-4.08	1042368550	112522	74.96	9450	9630	9050	12410	6690	9550	9263.10	0.58	0	-24093	10076	9812	9466	9202	8856	9945	9335	166	2860	500	6680	10	1	33295292	3050	47.71	3.38	12	0.34	192.00	2711.00	18140	20231213	-49.50	6610	20240805	38.58	15900	-42.39	20240111	6610	38.58	20240805	18140	-49.50	20231213	6610	38.58	20240805	2.33	N	101730	500	166 억	191627	N	N	34	N	N
133	20241206	130728	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9150	-400	5	-4.19	936078090	100869	67.20	9450	9630	9050	12410	6690	9550	9279.52	0.58	0	-24154	10076	9812	9466	9202	8856	9945	9335	166	2860	500	6680	10	1	33295292	3047	47.66	3.38	12	0.30	192.00	2711.00	18140	20231213	-49.56	6610	20240805	38.43	15900	-42.45	20240111	6610	38.43	20240805	18140	-49.56	20231213	6610	38.43	20240805	2.33	N	101730	500	166 억	191627	N	N	34	N	N
134	20241206	120725	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9240	-310	5	-3.25	882598800	95047	63.32	9450	9630	9050	12410	6690	9550	9285.28	0.58	0	-22565	10076	9812	9466	9202	8856	9945	9335	166	2860	500	6680	10	1	33295292	3076	48.12	3.41	12	0.29	192.00	2711.00	18140	20231213	-49.06	6610	20240805	39.79	15900	-41.89	20240111	6610	39.79	20240805	18140	-49.06	20231213	6610	39.79	20240805	2.33	N	101730	500	166 억	191627	N	N	34	N	N
135	20241206	110724	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9140	-410	5	-4.29	817268510	87965	58.60	9450	9630	9050	12410	6690	9550	9290.16	0.58	0	-19750	10076	9812	9466	9202	8856	9945	9335	166	2860	500	6680	10	1	33295292	3043	47.60	3.37	12	0.26	192.00	2711.00	18140	20231213	-49.61	6610	20240805	38.28	15900	-42.52	20240111	6610	38.28	20240805	18140	-49.61	20231213	6610	38.28	20240805	2.33	N	101730	500	166 억	191627	N	N	34	N	N
136	20241206	100723	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9280	-270	5	-2.83	462448450	49286	32.83	9450	9630	9280	12410	6690	9550	9382.17	0.58	0	-8172	10076	9812	9466	9202	8856	9945	9335	166	2860	500	6680	10	1	33295292	3090	48.33	3.42	12	0.15	192.00	2711.00	18140	20231213	-48.84	6610	20240805	40.39	15900	-41.64	20240111	6610	40.39	20240805	18140	-48.84	20231213	6610	40.39	20240805	2.33	N	101730	500	166 억	191627	N	N	34	N	N
137	20241206	090728	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9430	-120	5	-1.26	141100690	14929	9.95	9450	9630	9340	12410	6690	9550	9449.91	0.58	0	-816	10076	9812	9466	9202	8856	9945	9335	166	2860	500	6680	10	1	33295292	3140	49.11	3.48	12	0.04	192.00	2711.00	18140	20231213	-48.02	6610	20240805	42.66	15900	-40.69	20240111	6610	42.66	20240805	18140	-48.02	20231213	6610	42.66	20240805	2.33	N	101730	500	166 억	191627	N	N	34	N	N
138	20241205	160715	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9550	250	2	2.69	1388423720	146922	101.10	9380	9730	9120	12090	6510	9300	9450.06	0.59	0	-5072	9820	9560	9130	8870	8440	9690	9000	166	2790	500	6510	10	1	33295292	3180	49.74	3.52	12	0.44	192.00	2711.00	18140	20231213	-47.35	6610	20240805	44.48	15900	-39.94	20240111	6610	44.48	20240805	18140	-47.35	20231213	6610	44.48	20240805	2.36	N	101730	500	166 억	196877	N	N	34	N	N
139	20241205	150720	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9650	350	2	3.76	1282389010	135888	93.51	9380	9730	9120	12090	6510	9300	9437.10	0.59	0	-5003	9820	9560	9130	8870	8440	9690	9000	166	2790	500	6510	10	1	33295292	3213	50.26	3.56	12	0.41	192.00	2711.00	18140	20231213	-46.80	6610	20240805	45.99	15900	-39.31	20240111	6610	45.99	20240805	18140	-46.80	20231213	6610	45.99	20240805	2.36	N	101730	500	166 억	196877	N	N	393	N	N
140	20241205	140707	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9590	290	2	3.12	901745370	96255	66.23	9380	9730	9120	12090	6510	9300	9368.30	0.59	0	-13574	9820	9560	9130	8870	8440	9690	9000	166	2790	500	6510	10	1	33295292	3193	49.95	3.54	12	0.29	192.00	2711.00	18140	20231213	-47.13	6610	20240805	45.08	15900	-39.69	20240111	6610	45.08	20240805	18140	-47.13	20231213	6610	45.08	20240805	2.36	N	101730	500	166 억	196877	N	N	393	N	N
141	20241205	130716	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9280	-20	5	-0.22	440990870	47721	32.84	9380	9410	9120	12090	6510	9300	9241.02	0.59	0	-13248	9820	9560	9130	8870	8440	9690	9000	166	2790	500	6510	10	1	33295292	3090	48.33	3.42	12	0.14	192.00	2711.00	18140	20231213	-48.84	6610	20240805	40.39	15900	-41.64	20240111	6610	40.39	20240805	18140	-48.84	20231213	6610	40.39	20240805	2.36	N	101730	500	166 억	196877	N	N	393	N	N
142	20241205	120716	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9270	-30	5	-0.32	412425010	44629	30.71	9380	9410	9120	12090	6510	9300	9241.19	0.59	0	-12979	9820	9560	9130	8870	8440	9690	9000	166	2790	500	6510	10	1	33295292	3086	48.28	3.42	12	0.13	192.00	2711.00	18140	20231213	-48.90	6610	20240805	40.24	15900	-41.70	20240111	6610	40.24	20240805	18140	-48.90	20231213	6610	40.24	20240805	2.36	N	101730	500	166 억	196877	N	N	393	N	N
143	20241205	110715	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9180	-120	5	-1.29	363900960	39375	27.09	9380	9410	9120	12090	6510	9300	9241.93	0.59	0	-13457	9820	9560	9130	8870	8440	9690	9000	166	2790	500	6510	10	1	33295292	3057	47.81	3.39	12	0.12	192.00	2711.00	18140	20231213	-49.39	6610	20240805	38.88	15900	-42.26	20240111	6610	38.88	20240805	18140	-49.39	20231213	6610	38.88	20240805	2.36	N	101730	500	166 억	196877	N	N	393	N	N
144	20241205	100712	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9270	-30	5	-0.32	299983290	32422	22.31	9380	9410	9120	12090	6510	9300	9252.46	0.59	0	-14988	9820	9560	9130	8870	8440	9690	9000	166	2790	500	6510	10	1	33295292	3086	48.28	3.42	12	0.10	192.00	2711.00	18140	20231213	-48.90	6610	20240805	40.24	15900	-41.70	20240111	6610	40.24	20240805	18140	-48.90	20231213	6610	40.24	20240805	2.36	N	101730	500	166 억	196877	N	N	393	N	N
145	20241205	090717	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9190	-110	5	-1.18	106417590	11447	7.88	9380	9410	9190	12090	6510	9300	9296.55	0.59	0	-4802	9820	9560	9130	8870	8440	9690	9000	166	2790	500	6510	10	1	33295292	3060	47.86	3.39	12	0.03	192.00	2711.00	18140	20231213	-49.34	6610	20240805	39.03	15900	-42.20	20240111	6610	39.03	20240805	18140	-49.34	20231213	6610	39.03	20240805	2.36	N	101730	500	166 억	196877	N	N	393	N	N
146	20241204	160703	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9300	-110	5	-1.17	1328110510	144389	151.48	9100	9390	8700	12230	6590	9410	9198.11	0.57	0	7903	9930	9670	9540	9280	9150	9605	9215	166	2820	500	6580	10	1	33295292	3096	48.44	3.43	12	0.43	192.00	2711.00	18140	20231213	-48.73	6610	20240805	40.70	15900	-41.51	20240111	6610	40.70	20240805	18140	-48.73	20231213	6610	40.70	20240805	2.34	N	101730	500	166 억	189094	N	N	393	N	N
147	20241204	150704	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9340	-70	5	-0.74	1251595120	136182	142.87	9100	9390	8700	12230	6590	9410	9190.61	0.57	0	4393	9930	9670	9540	9280	9150	9605	9215	166	2820	500	6580	10	1	33295292	3110	48.65	3.45	12	0.41	192.00	2711.00	18140	20231213	-48.51	6610	20240805	41.30	15900	-41.26	20240111	6610	41.30	20240805	18140	-48.51	20231213	6610	41.30	20240805	2.34	N	101730	500	166 억	189094	N	N	1597	N	N
148	20241204	140703	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9210	-200	5	-2.13	1025038320	111594	117.08	9100	9390	8700	12230	6590	9410	9185.43	0.57	0	-1665	9930	9670	9540	9280	9150	9605	9215	166	2820	500	6580	10	1	33295292	3066	47.97	3.40	12	0.34	192.00	2711.00	18140	20231213	-49.23	6610	20240805	39.33	15900	-42.08	20240111	6610	39.33	20240805	18140	-49.23	20231213	6610	39.33	20240805	2.34	N	101730	500	166 억	189094	N	N	1597	N	N
149	20241204	130702	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9260	-150	5	-1.59	956590290	104180	109.30	9100	9390	8700	12230	6590	9410	9182.09	0.57	0	-706	9930	9670	9540	9280	9150	9605	9215	166	2820	500	6580	10	1	33295292	3083	48.23	3.42	12	0.31	192.00	2711.00	18140	20231213	-48.95	6610	20240805	40.09	15900	-41.76	20240111	6610	40.09	20240805	18140	-48.95	20231213	6610	40.09	20240805	2.34	N	101730	500	166 억	189094	N	N	1597	N	N
150	20241204	120659	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9210	-200	5	-2.13	894798830	97483	102.27	9100	9390	8700	12230	6590	9410	9179.02	0.57	0	-3606	9930	9670	9540	9280	9150	9605	9215	166	2820	500	6580	10	1	33295292	3066	47.97	3.40	12	0.29	192.00	2711.00	18140	20231213	-49.23	6610	20240805	39.33	15900	-42.08	20240111	6610	39.33	20240805	18140	-49.23	20231213	6610	39.33	20240805	2.34	N	101730	500	166 억	189094	N	N	1597	N	N
151	20241204	110650	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9290	-120	5	-1.28	823025300	89688	94.09	9100	9390	8700	12230	6590	9410	9176.54	0.57	0	-2422	9930	9670	9540	9280	9150	9605	9215	166	2820	500	6580	10	1	33295292	3093	48.39	3.43	12	0.27	192.00	2711.00	18140	20231213	-48.79	6610	20240805	40.54	15900	-41.57	20240111	6610	40.54	20240805	18140	-48.79	20231213	6610	40.54	20240805	2.34	N	101730	500	166 억	189094	N	N	1597	N	N
152	20241204	100652	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9320	-90	5	-0.96	736556770	80366	84.31	9100	9390	8700	12230	6590	9410	9165.03	0.57	0	-2488	9930	9670	9540	9280	9150	9605	9215	166	2820	500	6580	10	1	33295292	3103	48.54	3.44	12	0.24	192.00	2711.00	18140	20231213	-48.62	6610	20240805	41.00	15900	-41.38	20240111	6610	41.00	20240805	18140	-48.62	20231213	6610	41.00	20240805	2.34	N	101730	500	166 억	189094	N	N	1597	N	N
153	20241204	090705	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9200	-210	5	-2.23	413832090	45478	47.71	9100	9390	8700	12230	6590	9410	9099.61	0.57	0	-4750	9930	9670	9540	9280	9150	9605	9215	166	2820	500	6580	10	1	33295292	3063	47.92	3.39	12	0.14	192.00	2711.00	18140	20231213	-49.28	6610	20240805	39.18	15900	-42.14	20240111	6610	39.18	20240805	18140	-49.28	20231213	6610	39.18	20240805	2.34	N	101730	500	166 억	189094	N	N	1597	N	N
154	20241203	160731	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9410	-140	5	-1.47	900861420	94310	41.87	9500	9800	9410	12410	6690	9550	9552.87	0.55	0	5879	10043	9796	9653	9406	9263	9725	9335	166	2860	500	6680	10	1	33295292	3133	49.01	3.47	12	0.28	192.00	2711.00	18140	20231213	-48.13	6610	20240805	42.36	15900	-40.82	20240111	6610	42.36	20240805	18140	-48.13	20231213	6610	42.36	20240805	2.35	N	101730	500	166 억	183125	N	N	1597	N	N
155	20241203	150758	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9470	-80	5	-0.84	769934290	80440	35.71	9500	9800	9430	12410	6690	9550	9571.54	0.55	0	5616	10043	9796	9653	9406	9263	9725	9335	166	2860	500	6680	10	1	33295292	3153	49.32	3.49	12	0.24	192.00	2711.00	18140	20231213	-47.79	6610	20240805	43.27	15900	-40.44	20240111	6610	43.27	20240805	18140	-47.79	20231213	6610	43.27	20240805	2.35	N	101730	500	166 억	183125	N	N	728	N	N
156	20241203	140747	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9550	0	3	0.00	676770060	70634	31.36	9500	9800	9430	12410	6690	9550	9581.36	0.55	0	4884	10043	9796	9653	9406	9263	9725	9335	166	2860	500	6680	10	1	33295292	3180	49.74	3.52	12	0.21	192.00	2711.00	18140	20231213	-47.35	6610	20240805	44.48	15900	-39.94	20240111	6610	44.48	20240805	18140	-47.35	20231213	6610	44.48	20240805	2.35	N	101730	500	166 억	183125	N	N	728	N	N
157	20241203	130748	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9550	0	3	0.00	621583460	64853	28.79	9500	9800	9430	12410	6690	9550	9584.50	0.55	0	4676	10043	9796	9653	9406	9263	9725	9335	166	2860	500	6680	10	1	33295292	3180	49.74	3.52	12	0.19	192.00	2711.00	18140	20231213	-47.35	6610	20240805	44.48	15900	-39.94	20240111	6610	44.48	20240805	18140	-47.35	20231213	6610	44.48	20240805	2.35	N	101730	500	166 억	183125	N	N	728	N	N
158	20241203	120756	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9620	70	2	0.73	562653710	58696	26.06	9500	9800	9430	12410	6690	9550	9585.90	0.55	0	5116	10043	9796	9653	9406	9263	9725	9335	166	2860	500	6680	10	1	33295292	3203	50.10	3.55	12	0.18	192.00	2711.00	18140	20231213	-46.97	6610	20240805	45.54	15900	-39.50	20240111	6610	45.54	20240805	18140	-46.97	20231213	6610	45.54	20240805	2.35	N	101730	500	166 억	183125	N	N	728	N	N
159	20241203	110740	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9580	30	2	0.31	516790390	53913	23.93	9500	9800	9430	12410	6690	9550	9585.64	0.55	0	6375	10043	9796	9653	9406	9263	9725	9335	166	2860	500	6680	10	1	33295292	3190	49.90	3.53	12	0.16	192.00	2711.00	18140	20231213	-47.19	6610	20240805	44.93	15900	-39.75	20240111	6610	44.93	20240805	18140	-47.19	20231213	6610	44.93	20240805	2.35	N	101730	500	166 억	183125	N	N	728	N	N
160	20241203	100729	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9510	-40	5	-0.42	387856900	40372	17.92	9500	9800	9430	12410	6690	9550	9607.08	0.55	0	5106	10043	9796	9653	9406	9263	9725	9335	166	2860	500	6680	10	1	33295292	3166	49.53	3.51	12	0.12	192.00	2711.00	18140	20231213	-47.57	6610	20240805	43.87	15900	-40.19	20240111	6610	43.87	20240805	18140	-47.57	20231213	6610	43.87	20240805	2.35	N	101730	500	166 억	183125	N	N	728	N	N
161	20241203	090722	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9550	0	3	0.00	44658550	4665	2.07	9500	9690	9500	12410	6690	9550	9573.11	0.55	0	2140	10043	9796	9653	9406	9263	9725	9335	166	2860	500	6680	10	1	33295292	3180	49.74	3.52	12	0.01	192.00	2711.00	18140	20231213	-47.35	6610	20240805	44.48	15900	-39.94	20240111	6610	44.48	20240805	18140	-47.35	20231213	6610	44.48	20240805	2.35	N	101730	500	166 억	183125	N	N	728	N	N
162	20241202	160710	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9550	110	2	1.17	2175642440	223481	289.00	9680	9900	9510	12270	6610	9440	9735.65	0.55	0	161	9666	9552	9416	9302	9166	9485	9235	166	2830	500	6600	10	1	33295292	3180	49.74	3.52	12	0.67	192.00	2711.00	18140	20231213	-47.35	6610	20240805	44.48	15900	-39.94	20240111	6610	44.48	20240805	18140	-47.35	20231213	6610	44.48	20240805	2.30	N	101730	500	166 억	182960	N	N	728	N	N
163	20241202	150811	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9660	220	2	2.33	2116733800	217325	281.04	9680	9900	9510	12270	6610	9440	9739.95	0.55	0	-546	9666	9552	9416	9302	9166	9485	9235	166	2830	500	6600	10	1	33295292	3216	50.31	3.56	12	0.65	192.00	2711.00	18140	20231213	-46.75	6610	20240805	46.14	15900	-39.25	20240111	6610	46.14	20240805	18140	-46.75	20231213	6610	46.14	20240805	2.30	N	101730	500	166 억	182960	N	N	478	N	N
164	20241202	140733	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9690	250	2	2.65	1958882620	200993	259.92	9680	9900	9510	12270	6610	9440	9746.02	0.55	0	442	9666	9552	9416	9302	9166	9485	9235	166	2830	500	6600	10	1	33295292	3226	50.47	3.57	12	0.60	192.00	2711.00	18140	20231213	-46.58	6610	20240805	46.60	15900	-39.06	20240111	6610	46.60	20240805	18140	-46.58	20231213	6610	46.60	20240805	2.30	N	101730	500	166 억	182960	N	N	478	N	N
165	20241202	130727	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9730	290	2	3.07	1854661830	190304	246.10	9680	9900	9510	12270	6610	9440	9745.78	0.55	0	4447	9666	9552	9416	9302	9166	9485	9235	166	2830	500	6600	10	1	33295292	3240	50.68	3.59	12	0.57	192.00	2711.00	18140	20231213	-46.36	6610	20240805	47.20	15900	-38.81	20240111	6610	47.20	20240805	18140	-46.36	20231213	6610	47.20	20240805	2.30	N	101730	500	166 억	182960	N	N	478	N	N
166	20241202	120743	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9820	380	2	4.03	1546246770	158830	205.40	9680	9860	9510	12270	6610	9440	9735.23	0.55	0	4662	9666	9552	9416	9302	9166	9485	9235	166	2830	500	6600	10	1	33295292	3270	51.15	3.62	12	0.48	192.00	2711.00	18140	20231213	-45.87	6610	20240805	48.56	15900	-38.24	20240111	6610	48.56	20240805	18140	-45.87	20231213	6610	48.56	20240805	2.30	N	101730	500	166 억	182960	N	N	478	N	N
167	20241202	110701	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9710	270	2	2.86	1272385540	130908	169.29	9680	9860	9510	12270	6610	9440	9719.69	0.55	0	3764	9666	9552	9416	9302	9166	9485	9235	166	2830	500	6600	10	1	33295292	3233	50.57	3.58	12	0.39	192.00	2711.00	18140	20231213	-46.47	6610	20240805	46.90	15900	-38.93	20240111	6610	46.90	20240805	18140	-46.47	20231213	6610	46.90	20240805	2.30	N	101730	500	166 억	182960	N	N	478	N	N
168	20241202	100704	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9780	340	2	3.60	933533110	96066	124.23	9680	9860	9510	12270	6610	9440	9717.62	0.55	0	15265	9666	9552	9416	9302	9166	9485	9235	166	2830	500	6600	10	1	33295292	3256	50.94	3.61	12	0.29	192.00	2711.00	18140	20231213	-46.09	6610	20240805	47.96	15900	-38.49	20240111	6610	47.96	20240805	18140	-46.09	20231213	6610	47.96	20240805	2.30	N	101730	500	166 억	182960	N	N	478	N	N
169	20241202	090703	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9530	90	2	0.95	210210980	21704	28.07	9680	9850	9530	12270	6610	9440	9685.36	0.55	0	721	9666	9552	9416	9302	9166	9485	9235	166	2830	500	6600	10	1	33295292	3173	49.64	3.52	12	0.07	192.00	2711.00	18140	20231213	-47.46	6610	20240805	44.18	15900	-40.06	20240111	6610	44.18	20240805	18140	-47.46	20231213	6610	44.18	20240805	2.30	N	101730	500	166 억	182960	N	N	478	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History