KissMeData/071200/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

69 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	investmentCareful	shortOverheated
2	20241231	160651	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4145	40	2	0.97	85867735	20914	89.93	4105	4145	4025	5330	2875	4105	4105.22	1.25	4048	3761	4215	4160	4125	4070	4035	4142	4052	122	1225	500	3110	5	1	24396458	1011	5.29	0.75	12	0.09	784.00	5499.00	6300	20240201	-34.21	3800	20240806	9.08	6300	-34.21	20240201	3800	9.08	20240806	6300	-34.21	20240201	3800	9.08	20240806	2.50	N	071200	500	121 억	305301	N	N	N	N
3	20241231	150652	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4145	40	2	0.97	85867735	20914	89.93	4105	4145	4025	5330	2875	4105	4105.22	1.25	4048	3761	4215	4160	4125	4070	4035	4142	4052	122	1225	500	3110	5	1	24396458	1011	5.29	0.75	12	0.09	784.00	5499.00	6300	20240201	-34.21	3800	20240806	9.08	6300	-34.21	20240201	3800	9.08	20240806	6300	-34.21	20240201	3800	9.08	20240806	2.50	N	071200	500	121 억	305301	N	N	N	N
4	20241231	140650	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4145	40	2	0.97	85867735	20914	89.93	4105	4145	4025	5330	2875	4105	4105.22	1.25	4048	3761	4215	4160	4125	4070	4035	4142	4052	122	1225	500	3110	5	1	24396458	1011	5.29	0.75	12	0.09	784.00	5499.00	6300	20240201	-34.21	3800	20240806	9.08	6300	-34.21	20240201	3800	9.08	20240806	6300	-34.21	20240201	3800	9.08	20240806	2.50	N	071200	500	121 억	305301	N	N	N	N
5	20241231	130652	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4145	40	2	0.97	85867735	20914	89.93	4105	4145	4025	5330	2875	4105	4105.22	1.25	4048	3761	4215	4160	4125	4070	4035	4142	4052	122	1225	500	3110	5	1	24396458	1011	5.29	0.75	12	0.09	784.00	5499.00	6300	20240201	-34.21	3800	20240806	9.08	6300	-34.21	20240201	3800	9.08	20240806	6300	-34.21	20240201	3800	9.08	20240806	2.50	N	071200	500	121 억	305301	N	N	N	N
6	20241231	120651	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4145	40	2	0.97	85867735	20914	89.93	4105	4145	4025	5330	2875	4105	4105.22	1.25	4048	3761	4215	4160	4125	4070	4035	4142	4052	122	1225	500	3110	5	1	24396458	1011	5.29	0.75	12	0.09	784.00	5499.00	6300	20240201	-34.21	3800	20240806	9.08	6300	-34.21	20240201	3800	9.08	20240806	6300	-34.21	20240201	3800	9.08	20240806	2.50	N	071200	500	121 억	305301	N	N	N	N
7	20241231	110650	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4145	40	2	0.97	85867735	20914	89.93	4105	4145	4025	5330	2875	4105	4105.22	1.25	4048	3761	4215	4160	4125	4070	4035	4142	4052	122	1225	500	3110	5	1	24396458	1011	5.29	0.75	12	0.09	784.00	5499.00	6300	20240201	-34.21	3800	20240806	9.08	6300	-34.21	20240201	3800	9.08	20240806	6300	-34.21	20240201	3800	9.08	20240806	2.50	N	071200	500	121 억	305301	N	N	N	N
8	20241231	100646	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4145	40	2	0.97	85867735	20914	89.93	4105	4145	4025	5330	2875	4105	4105.22	1.25	4048	3761	4215	4160	4125	4070	4035	4142	4052	122	1225	500	3110	5	1	24396458	1011	5.29	0.75	12	0.09	784.00	5499.00	6300	20240201	-34.21	3800	20240806	9.08	6300	-34.21	20240201	3800	9.08	20240806	6300	-34.21	20240201	3800	9.08	20240806	2.50	N	071200	500	121 억	305301	N	N	N	N
9	20241231	090653	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4145	40	2	0.97	85867735	20914	89.93	4105	4145	4025	5330	2875	4105	4105.22	1.25	4048	3761	4215	4160	4125	4070	4035	4142	4052	122	1225	500	3110	5	1	24396458	1011	5.29	0.75	12	0.09	784.00	5499.00	6300	20240201	-34.21	3800	20240806	9.08	6300	-34.21	20240201	3800	9.08	20240806	6300	-34.21	20240201	3800	9.08	20240806	2.50	N	071200	500	121 억	305301	N	N	N	N
10	20241230	160648	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4145	40	2	0.97	85867735	20914	89.93	4105	4145	4025	5330	2875	4105	4105.22	1.23	0	3761	4215	4160	4125	4070	4035	4142	4052	122	1225	500	3110	5	1	24396458	1011	5.29	0.75	12	0.09	784.00	5499.00	6300	20240201	-34.21	3800	20240806	9.08	6300	-34.21	20240201	3800	9.08	20240806	6300	-34.21	20240201	3800	9.08	20240806	2.50	N	071200	500	121 억	301253	N	N	N	N
11	20241230	150652	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4095	-10	5	-0.24	59670150	14591	62.74	4105	4130	4025	5330	2875	4105	4089.52	1.23	0	3947	4215	4160	4125	4070	4035	4142	4052	122	1225	500	3110	5	1	24396458	999	5.22	0.74	12	0.06	784.00	5499.00	6300	20240201	-35.00	3800	20240806	7.76	6300	-35.00	20240201	3800	7.76	20240806	6300	-35.00	20240201	3800	7.76	20240806	2.50	N	071200	500	121 억	301253	N	N	N	N
12	20241230	140650	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4115	10	2	0.24	57871420	14152	60.86	4105	4130	4025	5330	2875	4105	4089.27	1.23	0	3702	4215	4160	4125	4070	4035	4142	4052	122	1225	500	3110	5	1	24396458	1004	5.25	0.75	12	0.06	784.00	5499.00	6300	20240201	-34.68	3800	20240806	8.29	6300	-34.68	20240201	3800	8.29	20240806	6300	-34.68	20240201	3800	8.29	20240806	2.50	N	071200	500	121 억	301253	N	N	N	N
13	20241230	130650	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4110	5	2	0.12	51244710	12540	53.92	4105	4130	4025	5330	2875	4105	4086.50	1.23	0	3456	4215	4160	4125	4070	4035	4142	4052	122	1225	500	3110	5	1	24396458	1003	5.24	0.75	12	0.05	784.00	5499.00	6300	20240201	-34.76	3800	20240806	8.16	6300	-34.76	20240201	3800	8.16	20240806	6300	-34.76	20240201	3800	8.16	20240806	2.50	N	071200	500	121 억	301253	N	N	N	N
14	20241230	120648	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4115	10	2	0.24	45049480	11029	47.43	4105	4130	4025	5330	2875	4105	4084.64	1.23	0	2675	4215	4160	4125	4070	4035	4142	4052	122	1225	500	3110	5	1	24396458	1004	5.25	0.75	12	0.05	784.00	5499.00	6300	20240201	-34.68	3800	20240806	8.29	6300	-34.68	20240201	3800	8.29	20240806	6300	-34.68	20240201	3800	8.29	20240806	2.50	N	071200	500	121 억	301253	N	N	N	N
15	20241230	110649	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4110	5	2	0.12	42614450	10436	44.88	4105	4130	4025	5330	2875	4105	4083.41	1.23	0	2554	4215	4160	4125	4070	4035	4142	4052	122	1225	500	3110	5	1	24396458	1003	5.24	0.75	12	0.04	784.00	5499.00	6300	20240201	-34.76	3800	20240806	8.16	6300	-34.76	20240201	3800	8.16	20240806	6300	-34.76	20240201	3800	8.16	20240806	2.50	N	071200	500	121 억	301253	N	N	N	N
16	20241230	100650	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4125	20	2	0.49	20238455	4937	21.23	4105	4130	4050	5330	2875	4105	4099.34	1.23	0	570	4215	4160	4125	4070	4035	4142	4052	122	1225	500	3110	5	1	24396458	1006	5.26	0.75	12	0.02	784.00	5499.00	6300	20240201	-34.52	3800	20240806	8.55	6300	-34.52	20240201	3800	8.55	20240806	6300	-34.52	20240201	3800	8.55	20240806	2.50	N	071200	500	121 억	301253	N	N	N	N
17	20241230	090651	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4100	-5	5	-0.12	2350525	573	2.46	4105	4105	4100	5330	2875	4105	4102.13	1.23	0	21	4215	4160	4125	4070	4035	4142	4052	122	1225	500	3110	5	1	24396458	1000	5.23	0.75	12	0.00	784.00	5499.00	6300	20240201	-34.92	3800	20240806	7.89	6300	-34.92	20240201	3800	7.89	20240806	6300	-34.92	20240201	3800	7.89	20240806	2.50	N	071200	500	121 억	301253	N	N	N	N
18	20241227	160647	55	60.00	KOSDAQ		N	N	N	Y	60	N	4105	-95	5	-2.26	89830435	21828	49.47	4145	4180	4090	5460	2940	4200	4115.39	1.28	0	-11307	4263	4231	4173	4141	4083	4247	4157	122	1260	500	3190	5	1	24396458	1001	5.24	0.75	12	0.09	784.00	5499.00	6300	20240201	-34.84	3800	20240806	8.03	6300	-34.84	20240201	3800	8.03	20240806	6300	-34.84	20240201	3800	8.03	20240806	2.49	N	071200	500	121 억	312560	N	N	N	N
19	20241227	150646	55	60.00	KOSDAQ		N	N	N	Y	60	N	4165	-35	5	-0.83	75431015	18337	41.55	4145	4175	4090	5460	2940	4200	4113.60	1.28	0	-10628	4263	4231	4173	4141	4083	4247	4157	122	1260	500	3190	5	1	24396458	1016	5.31	0.76	12	0.08	784.00	5499.00	6300	20240201	-33.89	3800	20240806	9.61	6300	-33.89	20240201	3800	9.61	20240806	6300	-33.89	20240201	3800	9.61	20240806	2.49	N	071200	500	121 억	312560	N	N	N	N
20	20241227	140649	55	60.00	KOSDAQ		N	N	N	Y	60	N	4100	-100	5	-2.38	66425105	16160	36.62	4145	4175	4090	5460	2940	4200	4110.46	1.28	0	-10009	4263	4231	4173	4141	4083	4247	4157	122	1260	500	3190	5	1	24396458	1000	5.23	0.75	12	0.07	784.00	5499.00	6300	20240201	-34.92	3800	20240806	7.89	6300	-34.92	20240201	3800	7.89	20240806	6300	-34.92	20240201	3800	7.89	20240806	2.49	N	071200	500	121 억	312560	N	N	N	N
21	20241227	130648	55	60.00	KOSDAQ		N	N	N	Y	60	N	4100	-100	5	-2.38	63464375	15438	34.98	4145	4175	4090	5460	2940	4200	4110.92	1.28	0	-9480	4263	4231	4173	4141	4083	4247	4157	122	1260	500	3190	5	1	24396458	1000	5.23	0.75	12	0.06	784.00	5499.00	6300	20240201	-34.92	3800	20240806	7.89	6300	-34.92	20240201	3800	7.89	20240806	6300	-34.92	20240201	3800	7.89	20240806	2.49	N	071200	500	121 억	312560	N	N	N	N
22	20241227	120647	55	60.00	KOSDAQ		N	N	N	Y	60	N	4095	-105	5	-2.50	51356615	12485	28.29	4145	4175	4090	5460	2940	4200	4113.47	1.28	0	-7068	4263	4231	4173	4141	4083	4247	4157	122	1260	500	3190	5	1	24396458	999	5.22	0.74	12	0.05	784.00	5499.00	6300	20240201	-35.00	3800	20240806	7.76	6300	-35.00	20240201	3800	7.76	20240806	6300	-35.00	20240201	3800	7.76	20240806	2.49	N	071200	500	121 억	312560	N	N	N	N
23	20241227	110646	55	60.00	KOSDAQ		N	N	N	Y	60	N	4100	-100	5	-2.38	36822340	8940	20.26	4145	4175	4090	5460	2940	4200	4118.83	1.28	0	-3834	4263	4231	4173	4141	4083	4247	4157	122	1260	500	3190	5	1	24396458	1000	5.23	0.75	12	0.04	784.00	5499.00	6300	20240201	-34.92	3800	20240806	7.89	6300	-34.92	20240201	3800	7.89	20240806	6300	-34.92	20240201	3800	7.89	20240806	2.49	N	071200	500	121 억	312560	N	N	N	N
24	20241227	100645	55	60.00	KOSDAQ		N	N	N	Y	60	N	4155	-45	5	-1.07	25607745	6223	14.10	4145	4175	4090	5460	2940	4200	4115.02	1.28	0	-2888	4263	4231	4173	4141	4083	4247	4157	122	1260	500	3190	5	1	24396458	1014	5.30	0.76	12	0.03	784.00	5499.00	6300	20240201	-34.05	3800	20240806	9.34	6300	-34.05	20240201	3800	9.34	20240806	6300	-34.05	20240201	3800	9.34	20240806	2.49	N	071200	500	121 억	312560	N	N	N	N
25	20241227	090649	55	60.00	KOSDAQ		N	N	N	Y	60	N	4175	-25	5	-0.60	2173740	522	1.18	4145	4175	4145	5460	2940	4200	4164.25	1.28	0	-27	4263	4231	4173	4141	4083	4247	4157	122	1260	500	3190	5	1	24396458	1019	5.33	0.76	12	0.00	784.00	5499.00	6300	20240201	-33.73	3800	20240806	9.87	6300	-33.73	20240201	3800	9.87	20240806	6300	-33.73	20240201	3800	9.87	20240806	2.49	N	071200	500	121 억	312560	N	N	N	N
26	20241226	160644	55	60.00	KOSDAQ		N	N	N	Y	60	N	4200	0	3	0.00	182912195	44004	199.62	4155	4205	4115	5460	2940	4200	4156.72	1.33	0	-11827	4266	4232	4201	4167	4136	4250	4185	122	1260	500	3190	5	1	24396458	1025	5.36	0.76	12	0.18	784.00	5499.00	6300	20240201	-33.33	3800	20240806	10.53	6300	-33.33	20240201	3800	10.53	20240806	6300	-33.33	20240201	3800	10.53	20240806	2.51	N	071200	500	121 억	324290	N	N	N	N
27	20241226	150641	55	60.00	KOSDAQ		N	N	N	Y	60	N	4130	-70	5	-1.67	110571120	26703	121.14	4155	4185	4115	5460	2940	4200	4140.78	1.33	0	-7498	4266	4232	4201	4167	4136	4250	4185	122	1260	500	3190	5	1	24396458	1008	5.27	0.75	12	0.11	784.00	5499.00	6300	20240201	-34.44	3800	20240806	8.68	6300	-34.44	20240201	3800	8.68	20240806	6300	-34.44	20240201	3800	8.68	20240806	2.51	N	071200	500	121 억	324290	N	N	N	N
28	20241226	140640	55	60.00	KOSDAQ		N	N	N	Y	60	N	4145	-55	5	-1.31	92148390	22234	100.86	4155	4185	4120	5460	2940	4200	4144.48	1.33	0	-4329	4266	4232	4201	4167	4136	4250	4185	122	1260	500	3190	5	1	24396458	1011	5.29	0.75	12	0.09	784.00	5499.00	6300	20240201	-34.21	3800	20240806	9.08	6300	-34.21	20240201	3800	9.08	20240806	6300	-34.21	20240201	3800	9.08	20240806	2.51	N	071200	500	121 억	324290	N	N	N	N
29	20241226	130642	55	60.00	KOSDAQ		N	N	N	Y	60	N	4135	-65	5	-1.55	80962320	19535	88.62	4155	4185	4120	5460	2940	4200	4144.48	1.33	0	-2543	4266	4232	4201	4167	4136	4250	4185	122	1260	500	3190	5	1	24396458	1009	5.27	0.75	12	0.08	784.00	5499.00	6300	20240201	-34.37	3800	20240806	8.82	6300	-34.37	20240201	3800	8.82	20240806	6300	-34.37	20240201	3800	8.82	20240806	2.51	N	071200	500	121 억	324290	N	N	N	N
30	20241226	120639	55	60.00	KOSDAQ		N	N	N	Y	60	N	4140	-60	5	-1.43	65460800	15776	71.57	4155	4185	4130	5460	2940	4200	4149.39	1.33	0	-2702	4266	4232	4201	4167	4136	4250	4185	122	1260	500	3190	5	1	24396458	1010	5.28	0.75	12	0.06	784.00	5499.00	6300	20240201	-34.29	3800	20240806	8.95	6300	-34.29	20240201	3800	8.95	20240806	6300	-34.29	20240201	3800	8.95	20240806	2.51	N	071200	500	121 억	324290	N	N	N	N
31	20241226	110642	55	60.00	KOSDAQ		N	N	N	Y	60	N	4135	-65	5	-1.55	58357990	14059	63.78	4155	4185	4135	5460	2940	4200	4150.93	1.33	0	-1697	4266	4232	4201	4167	4136	4250	4185	122	1260	500	3190	5	1	24396458	1009	5.27	0.75	12	0.06	784.00	5499.00	6300	20240201	-34.37	3800	20240806	8.82	6300	-34.37	20240201	3800	8.82	20240806	6300	-34.37	20240201	3800	8.82	20240806	2.51	N	071200	500	121 억	324290	N	N	N	N
32	20241226	100642	55	60.00	KOSDAQ		N	N	N	Y	60	N	4165	-35	5	-0.83	44413470	10690	48.49	4155	4185	4140	5460	2940	4200	4154.67	1.33	0	657	4266	4232	4201	4167	4136	4250	4185	122	1260	500	3190	5	1	24396458	1016	5.31	0.76	12	0.04	784.00	5499.00	6300	20240201	-33.89	3800	20240806	9.61	6300	-33.89	20240201	3800	9.61	20240806	6300	-33.89	20240201	3800	9.61	20240806	2.51	N	071200	500	121 억	324290	N	N	N	N
33	20241226	090643	55	60.00	KOSDAQ		N	N	N	Y	60	N	4185	-15	5	-0.36	5127780	1234	5.60	4155	4185	4155	5460	2940	4200	4155.41	1.33	0	-178	4266	4232	4201	4167	4136	4250	4185	122	1260	500	3190	5	1	24396458	1021	5.34	0.76	12	0.01	784.00	5499.00	6300	20240201	-33.57	3800	20240806	10.13	6300	-33.57	20240201	3800	10.13	20240806	6300	-33.57	20240201	3800	10.13	20240806	2.51	N	071200	500	121 억	324290	N	N	N	N
34	20241224	160641	55	60.00	KOSDAQ		N	N	N	Y	60	N	4200	-20	5	-0.47	91614010	21828	70.97	4190	4235	4170	5480	2955	4220	4197.08	1.34	0	-3549	4276	4247	4211	4182	4146	4262	4197	122	1260	500	3200	5	1	24396458	1025	5.36	0.76	12	0.09	784.00	5499.00	6300	20240201	-33.33	3800	20240806	10.53	6300	-33.33	20240201	3800	10.53	20240806	6300	-33.33	20240201	3800	10.53	20240806	2.46	N	071200	500	121 억	327839	N	N	N	N
35	20241224	150641	55	60.00	KOSDAQ		N	N	N	Y	60	N	4185	-35	5	-0.83	82720385	19710	64.08	4190	4235	4170	5480	2955	4220	4196.87	1.34	0	-3087	4276	4247	4211	4182	4146	4262	4197	122	1260	500	3200	5	1	24396458	1021	5.34	0.76	12	0.08	784.00	5499.00	6300	20240201	-33.57	3800	20240806	10.13	6300	-33.57	20240201	3800	10.13	20240806	6300	-33.57	20240201	3800	10.13	20240806	2.46	N	071200	500	121 억	327839	N	N	N	N
36	20241224	140639	55	60.00	KOSDAQ		N	N	N	Y	60	N	4205	-15	5	-0.36	56719555	13493	43.87	4190	4235	4190	5480	2955	4220	4203.63	1.34	0	-2501	4276	4247	4211	4182	4146	4262	4197	122	1260	500	3200	5	1	24396458	1026	5.36	0.76	12	0.06	784.00	5499.00	6300	20240201	-33.25	3800	20240806	10.66	6300	-33.25	20240201	3800	10.66	20240806	6300	-33.25	20240201	3800	10.66	20240806	2.46	N	071200	500	121 억	327839	N	N	N	N
37	20241224	130641	55	60.00	KOSDAQ		N	N	N	Y	60	N	4215	-5	5	-0.12	38939780	9260	30.11	4190	4235	4190	5480	2955	4220	4205.16	1.34	0	1470	4276	4247	4211	4182	4146	4262	4197	122	1260	500	3200	5	1	24396458	1028	5.38	0.77	12	0.04	784.00	5499.00	6300	20240201	-33.10	3800	20240806	10.92	6300	-33.10	20240201	3800	10.92	20240806	6300	-33.10	20240201	3800	10.92	20240806	2.46	N	071200	500	121 억	327839	N	N	N	N
38	20241224	120640	55	60.00	KOSDAQ		N	N	N	Y	60	N	4200	-20	5	-0.47	33949680	8072	26.24	4190	4235	4190	5480	2955	4220	4205.86	1.34	0	2040	4276	4247	4211	4182	4146	4262	4197	122	1260	500	3200	5	1	24396458	1025	5.36	0.76	12	0.03	784.00	5499.00	6300	20240201	-33.33	3800	20240806	10.53	6300	-33.33	20240201	3800	10.53	20240806	6300	-33.33	20240201	3800	10.53	20240806	2.46	N	071200	500	121 억	327839	N	N	N	N
39	20241224	110641	55	60.00	KOSDAQ		N	N	N	Y	60	N	4205	-15	5	-0.36	27926155	6638	21.58	4190	4235	4190	5480	2955	4220	4207.01	1.34	0	2075	4276	4247	4211	4182	4146	4262	4197	122	1260	500	3200	5	1	24396458	1026	5.36	0.76	12	0.03	784.00	5499.00	6300	20240201	-33.25	3800	20240806	10.66	6300	-33.25	20240201	3800	10.66	20240806	6300	-33.25	20240201	3800	10.66	20240806	2.46	N	071200	500	121 억	327839	N	N	N	N
40	20241224	100641	55	60.00	KOSDAQ		N	N	N	Y	60	N	4220	0	3	0.00	26638005	6332	20.59	4190	4235	4190	5480	2955	4220	4206.89	1.34	0	2283	4276	4247	4211	4182	4146	4262	4197	122	1260	500	3200	5	1	24396458	1030	5.38	0.77	12	0.03	784.00	5499.00	6300	20240201	-33.02	3800	20240806	11.05	6300	-33.02	20240201	3800	11.05	20240806	6300	-33.02	20240201	3800	11.05	20240806	2.46	N	071200	500	121 억	327839	N	N	N	N
41	20241224	090644	55	60.00	KOSDAQ		N	N	N	Y	60	N	4220	0	3	0.00	4842290	1154	3.75	4190	4220	4190	5480	2955	4220	4196.09	1.34	0	-325	4276	4247	4211	4182	4146	4262	4197	122	1260	500	3200	5	1	24396458	1030	5.38	0.77	12	0.00	784.00	5499.00	6300	20240201	-33.02	3800	20240806	11.05	6300	-33.02	20240201	3800	11.05	20240806	6300	-33.02	20240201	3800	11.05	20240806	2.46	N	071200	500	121 억	327839	N	N	N	N
42	20241223	160635	55	60.00	KOSDAQ		N	N	N	Y	60	N	4220	10	2	0.24	129176765	30658	100.45	4175	4240	4175	5470	2950	4210	4213.48	1.32	0	5240	4333	4271	4213	4151	4093	4242	4122	122	1260	500	3190	5	1	24396458	1030	5.38	0.77	12	0.13	784.00	5499.00	6300	20240201	-33.02	3800	20240806	11.05	6300	-33.02	20240201	3800	11.05	20240806	6300	-33.02	20240201	3800	11.05	20240806	2.46	N	071200	500	121 억	322788	N	N	N	N
43	20241223	150639	55	60.00	KOSDAQ		N	N	N	Y	60	N	4230	20	2	0.48	93712240	22247	72.89	4175	4240	4175	5470	2950	4210	4212.35	1.32	0	5156	4333	4271	4213	4151	4093	4242	4122	122	1260	500	3190	5	1	24396458	1032	5.40	0.77	12	0.09	784.00	5499.00	6300	20240201	-32.86	3800	20240806	11.32	6300	-32.86	20240201	3800	11.32	20240806	6300	-32.86	20240201	3800	11.32	20240806	2.46	N	071200	500	121 억	322788	N	N	N	N
44	20241223	140635	55	60.00	KOSDAQ		N	N	N	Y	60	N	4230	20	2	0.48	51867920	12321	40.37	4175	4240	4175	5470	2950	4210	4209.72	1.32	0	-1002	4333	4271	4213	4151	4093	4242	4122	122	1260	500	3190	5	1	24396458	1032	5.40	0.77	12	0.05	784.00	5499.00	6300	20240201	-32.86	3800	20240806	11.32	6300	-32.86	20240201	3800	11.32	20240806	6300	-32.86	20240201	3800	11.32	20240806	2.46	N	071200	500	121 억	322788	N	N	N	N
45	20241223	130635	55	60.00	KOSDAQ		N	N	N	Y	60	N	4220	10	2	0.24	44909415	10671	34.96	4175	4240	4175	5470	2950	4210	4208.55	1.32	0	-1699	4333	4271	4213	4151	4093	4242	4122	122	1260	500	3190	5	1	24396458	1030	5.38	0.77	12	0.04	784.00	5499.00	6300	20240201	-33.02	3800	20240806	11.05	6300	-33.02	20240201	3800	11.05	20240806	6300	-33.02	20240201	3800	11.05	20240806	2.46	N	071200	500	121 억	322788	N	N	N	N
46	20241223	120637	55	60.00	KOSDAQ		N	N	N	Y	60	N	4210	0	3	0.00	44736385	10630	34.83	4175	4240	4175	5470	2950	4210	4208.50	1.32	0	-1700	4333	4271	4213	4151	4093	4242	4122	122	1260	500	3190	5	1	24396458	1027	5.37	0.77	12	0.04	784.00	5499.00	6300	20240201	-33.17	3800	20240806	10.79	6300	-33.17	20240201	3800	10.79	20240806	6300	-33.17	20240201	3800	10.79	20240806	2.46	N	071200	500	121 억	322788	N	N	N	N
47	20241223	110635	55	60.00	KOSDAQ		N	N	N	Y	60	N	4210	0	3	0.00	30926485	7351	24.08	4175	4240	4175	5470	2950	4210	4207.11	1.32	0	-3114	4333	4271	4213	4151	4093	4242	4122	122	1260	500	3190	5	1	24396458	1027	5.37	0.77	12	0.03	784.00	5499.00	6300	20240201	-33.17	3800	20240806	10.79	6300	-33.17	20240201	3800	10.79	20240806	6300	-33.17	20240201	3800	10.79	20240806	2.46	N	071200	500	121 억	322788	N	N	N	N
48	20241223	100631	55	60.00	KOSDAQ		N	N	N	Y	60	N	4210	0	3	0.00	27013700	6421	21.04	4175	4240	4175	5470	2950	4210	4207.09	1.32	0	-3165	4333	4271	4213	4151	4093	4242	4122	122	1260	500	3190	5	1	24396458	1027	5.37	0.77	12	0.03	784.00	5499.00	6300	20240201	-33.17	3800	20240806	10.79	6300	-33.17	20240201	3800	10.79	20240806	6300	-33.17	20240201	3800	10.79	20240806	2.46	N	071200	500	121 억	322788	N	N	N	N
49	20241223	090635	55	60.00	KOSDAQ		N	N	N	Y	60	N	4210	0	3	0.00	4356215	1043	3.42	4175	4210	4175	5470	2950	4210	4176.62	1.32	0	261	4333	4271	4213	4151	4093	4242	4122	122	1260	500	3190	5	1	24396458	1027	5.37	0.77	12	0.00	784.00	5499.00	6300	20240201	-33.17	3800	20240806	10.79	6300	-33.17	20240201	3800	10.79	20240806	6300	-33.17	20240201	3800	10.79	20240806	2.46	N	071200	500	121 억	322788	N	N	N	N
50	20241220	160631	55	60.00	KOSDAQ		N	N	N	Y	60	N	4210	-70	5	-1.64	127867625	30413	121.96	4275	4275	4155	5560	3000	4280	4204.37	1.37	0	-11451	4346	4312	4271	4237	4196	4292	4217	122	1280	500	3250	5	1	24396458	1027	5.37	0.77	12	0.12	784.00	5499.00	6300	20240201	-33.17	3800	20240806	10.79	6300	-33.17	20240201	3800	10.79	20240806	6300	-33.17	20240201	3800	10.79	20240806	2.45	N	071200	500	121 억	334239	N	N	N	N
51	20241220	150634	55	60.00	KOSDAQ		N	N	N	Y	60	N	4180	-100	5	-2.34	110274605	26212	105.12	4275	4275	4155	5560	3000	4280	4207.03	1.37	0	-11342	4346	4312	4271	4237	4196	4292	4217	122	1280	500	3250	5	1	24396458	1020	5.33	0.76	12	0.11	784.00	5499.00	6300	20240201	-33.65	3800	20240806	10.00	6300	-33.65	20240201	3800	10.00	20240806	6300	-33.65	20240201	3800	10.00	20240806	2.45	N	071200	500	121 억	334239	N	N	N	N
52	20241220	140633	55	60.00	KOSDAQ		N	N	N	Y	60	N	4180	-100	5	-2.34	101161170	24023	96.34	4275	4275	4165	5560	3000	4280	4211.01	1.37	0	-9926	4346	4312	4271	4237	4196	4292	4217	122	1280	500	3250	5	1	24396458	1020	5.33	0.76	12	0.10	784.00	5499.00	6300	20240201	-33.65	3800	20240806	10.00	6300	-33.65	20240201	3800	10.00	20240806	6300	-33.65	20240201	3800	10.00	20240806	2.45	N	071200	500	121 억	334239	N	N	N	N
53	20241220	130631	55	60.00	KOSDAQ		N	N	N	Y	60	N	4185	-95	5	-2.22	92282390	21896	87.81	4275	4275	4170	5560	3000	4280	4214.58	1.37	0	-9656	4346	4312	4271	4237	4196	4292	4217	122	1280	500	3250	5	1	24396458	1021	5.34	0.76	12	0.09	784.00	5499.00	6300	20240201	-33.57	3800	20240806	10.13	6300	-33.57	20240201	3800	10.13	20240806	6300	-33.57	20240201	3800	10.13	20240806	2.45	N	071200	500	121 억	334239	N	N	N	N
54	20241220	120631	55	60.00	KOSDAQ		N	N	N	Y	60	N	4175	-105	5	-2.45	84894155	20128	80.72	4275	4275	4175	5560	3000	4280	4217.71	1.37	0	-9628	4346	4312	4271	4237	4196	4292	4217	122	1280	500	3250	5	1	24396458	1019	5.33	0.76	12	0.08	784.00	5499.00	6300	20240201	-33.73	3800	20240806	9.87	6300	-33.73	20240201	3800	9.87	20240806	6300	-33.73	20240201	3800	9.87	20240806	2.45	N	071200	500	121 억	334239	N	N	N	N
55	20241220	110632	55	60.00	KOSDAQ		N	N	N	Y	60	N	4225	-55	5	-1.29	41765440	9864	39.56	4275	4275	4220	5560	3000	4280	4234.13	1.37	0	-4831	4346	4312	4271	4237	4196	4292	4217	122	1280	500	3250	5	1	24396458	1031	5.39	0.77	12	0.04	784.00	5499.00	6300	20240201	-32.94	3800	20240806	11.18	6300	-32.94	20240201	3800	11.18	20240806	6300	-32.94	20240201	3800	11.18	20240806	2.45	N	071200	500	121 억	334239	N	N	N	N
56	20241220	100632	55	60.00	KOSDAQ		N	N	N	Y	60	N	4230	-50	5	-1.17	39081925	9230	37.01	4275	4275	4220	5560	3000	4280	4234.23	1.37	0	-4730	4346	4312	4271	4237	4196	4292	4217	122	1280	500	3250	5	1	24396458	1032	5.40	0.77	12	0.04	784.00	5499.00	6300	20240201	-32.86	3800	20240806	11.32	6300	-32.86	20240201	3800	11.32	20240806	6300	-32.86	20240201	3800	11.32	20240806	2.45	N	071200	500	121 억	334239	N	N	N	N
57	20241220	090634	55	60.00	KOSDAQ		N	N	N	Y	60	N	4250	-30	5	-0.70	1082015	254	1.02	4275	4275	4250	5560	3000	4280	4259.90	1.37	0	-249	4346	4312	4271	4237	4196	4292	4217	122	1280	500	3250	5	1	24396458	1037	5.42	0.77	12	0.00	784.00	5499.00	6300	20240201	-32.54	3800	20240806	11.84	6300	-32.54	20240201	3800	11.84	20240806	6300	-32.54	20240201	3800	11.84	20240806	2.45	N	071200	500	121 억	334239	N	N	N	N
58	20241219	160631	55	60.00	KOSDAQ		N	N	N	Y	60	N	4280	-60	5	-1.38	106000900	24936	123.91	4305	4305	4230	5640	3040	4340	4250.92	1.35	0	5171	4433	4386	4338	4291	4243	4410	4315	122	1300	500	3290	5	1	24396458	1044	5.46	0.78	12	0.10	784.00	5499.00	6300	20240201	-32.06	3800	20240806	12.63	6300	-32.06	20240201	3800	12.63	20240806	6300	-32.06	20240201	3800	12.63	20240806	2.44	N	071200	500	121 억	329218	N	N	N	N
59	20241219	150629	55	60.00	KOSDAQ		N	N	N	Y	60	N	4260	-80	5	-1.84	101426875	23865	118.59	4305	4305	4230	5640	3040	4340	4250.03	1.35	0	5308	4433	4386	4338	4291	4243	4410	4315	122	1300	500	3290	5	1	24396458	1039	5.43	0.77	12	0.10	784.00	5499.00	6300	20240201	-32.38	3800	20240806	12.11	6300	-32.38	20240201	3800	12.11	20240806	6300	-32.38	20240201	3800	12.11	20240806	2.44	N	071200	500	121 억	329218	N	N	N	N
60	20241219	140630	55	60.00	KOSDAQ		N	N	N	Y	60	N	4250	-90	5	-2.07	90465885	21292	105.80	4305	4305	4230	5640	3040	4340	4248.82	1.35	0	6080	4433	4386	4338	4291	4243	4410	4315	122	1300	500	3290	5	1	24396458	1037	5.42	0.77	12	0.09	784.00	5499.00	6300	20240201	-32.54	3800	20240806	11.84	6300	-32.54	20240201	3800	11.84	20240806	6300	-32.54	20240201	3800	11.84	20240806	2.44	N	071200	500	121 억	329218	N	N	N	N
61	20241219	130630	55	60.00	KOSDAQ		N	N	N	Y	60	N	4250	-90	5	-2.07	83896570	19746	98.12	4305	4305	4230	5640	3040	4340	4248.79	1.35	0	6080	4433	4386	4338	4291	4243	4410	4315	122	1300	500	3290	5	1	24396458	1037	5.42	0.77	12	0.08	784.00	5499.00	6300	20240201	-32.54	3800	20240806	11.84	6300	-32.54	20240201	3800	11.84	20240806	6300	-32.54	20240201	3800	11.84	20240806	2.44	N	071200	500	121 억	329218	N	N	N	N
62	20241219	120632	55	60.00	KOSDAQ		N	N	N	Y	60	N	4245	-95	5	-2.19	83097610	19558	97.19	4305	4305	4230	5640	3040	4340	4248.78	1.35	0	6088	4433	4386	4338	4291	4243	4410	4315	122	1300	500	3290	5	1	24396458	1036	5.41	0.77	12	0.08	784.00	5499.00	6300	20240201	-32.62	3800	20240806	11.71	6300	-32.62	20240201	3800	11.71	20240806	6300	-32.62	20240201	3800	11.71	20240806	2.44	N	071200	500	121 억	329218	N	N	N	N
63	20241219	110629	55	60.00	KOSDAQ		N	N	N	Y	60	N	4250	-90	5	-2.07	78745850	18533	92.09	4305	4305	4230	5640	3040	4340	4248.95	1.35	0	5886	4433	4386	4338	4291	4243	4410	4315	122	1300	500	3290	5	1	24396458	1037	5.42	0.77	12	0.08	784.00	5499.00	6300	20240201	-32.54	3800	20240806	11.84	6300	-32.54	20240201	3800	11.84	20240806	6300	-32.54	20240201	3800	11.84	20240806	2.44	N	071200	500	121 억	329218	N	N	N	N
64	20241219	100622	55	60.00	KOSDAQ		N	N	N	Y	60	N	4245	-95	5	-2.19	41066990	9653	47.97	4305	4305	4245	5640	3040	4340	4254.32	1.35	0	1558	4433	4386	4338	4291	4243	4410	4315	122	1300	500	3290	5	1	24396458	1036	5.41	0.77	12	0.04	784.00	5499.00	6300	20240201	-32.62	3800	20240806	11.71	6300	-32.62	20240201	3800	11.71	20240806	6300	-32.62	20240201	3800	11.71	20240806	2.44	N	071200	500	121 억	329218	N	N	N	N
65	20241219	090631	55	60.00	KOSDAQ		N	N	N	Y	60	N	4275	-65	5	-1.50	6036165	1418	7.05	4305	4305	4245	5640	3040	4340	4256.82	1.35	0	191	4433	4386	4338	4291	4243	4410	4315	122	1300	500	3290	5	1	24396458	1043	5.45	0.78	12	0.01	784.00	5499.00	6300	20240201	-32.14	3800	20240806	12.50	6300	-32.14	20240201	3800	12.50	20240806	6300	-32.14	20240201	3800	12.50	20240806	2.44	N	071200	500	121 억	329218	N	N	N	N
66	20241218	160627	55	60.00	KOSDAQ		N	N	N	Y	60	N	4340	20	2	0.46	86863215	20124	81.56	4305	4385	4290	5610	3025	4320	4316.40	1.35	0	-452	4380	4350	4320	4290	4260	4335	4275	122	1290	500	3280	5	1	24396458	1059	5.54	0.79	12	0.08	784.00	5499.00	6300	20240201	-31.11	3800	20240806	14.21	6300	-31.11	20240201	3800	14.21	20240806	6300	-31.11	20240201	3800	14.21	20240806	2.39	N	071200	500	121 억	329625	N	N	N	N
67	20241218	150631	55	60.00	KOSDAQ		N	N	N	Y	60	N	4335	15	2	0.35	75965180	17604	71.35	4305	4385	4290	5610	3025	4320	4315.22	1.35	0	-452	4380	4350	4320	4290	4260	4335	4275	122	1290	500	3280	5	1	24396458	1058	5.53	0.79	12	0.07	784.00	5499.00	6300	20240201	-31.19	3800	20240806	14.08	6300	-31.19	20240201	3800	14.08	20240806	6300	-31.19	20240201	3800	14.08	20240806	2.39	N	071200	500	121 억	329625	N	N	N	N
68	20241218	140628	55	60.00	KOSDAQ		N	N	N	Y	60	N	4330	10	2	0.23	62866985	14583	59.11	4305	4385	4290	5610	3025	4320	4310.98	1.35	0	-1134	4380	4350	4320	4290	4260	4335	4275	122	1290	500	3280	5	1	24396458	1056	5.52	0.79	12	0.06	784.00	5499.00	6300	20240201	-31.27	3800	20240806	13.95	6300	-31.27	20240201	3800	13.95	20240806	6300	-31.27	20240201	3800	13.95	20240806	2.39	N	071200	500	121 억	329625	N	N	N	N
69	20241218	130630	55	60.00	KOSDAQ		N	N	N	Y	60	N	4320	0	3	0.00	38716210	8979	36.39	4305	4385	4290	5610	3025	4320	4311.86	1.35	0	-3539	4380	4350	4320	4290	4260	4335	4275	122	1290	500	3280	5	1	24396458	1054	5.51	0.79	12	0.04	784.00	5499.00	6300	20240201	-31.43	3800	20240806	13.68	6300	-31.43	20240201	3800	13.68	20240806	6300	-31.43	20240201	3800	13.68	20240806	2.39	N	071200	500	121 억	329625	N	N	N	N
70	20241218	120622	55	60.00	KOSDAQ		N	N	N	Y	60	N	4300	-20	5	-0.46	33146655	7685	31.15	4305	4385	4290	5610	3025	4320	4313.16	1.35	0	-3355	4380	4350	4320	4290	4260	4335	4275	122	1290	500	3280	5	1	24396458	1049	5.48	0.78	12	0.03	784.00	5499.00	6300	20240201	-31.75	3800	20240806	13.16	6300	-31.75	20240201	3800	13.16	20240806	6300	-31.75	20240201	3800	13.16	20240806	2.39	N	071200	500	121 억	329625	N	N	N	N
71	20241218	110629	55	60.00	KOSDAQ		N	N	N	Y	60	N	4300	-20	5	-0.46	30244850	7010	28.41	4305	4385	4290	5610	3025	4320	4314.53	1.35	0	-2960	4380	4350	4320	4290	4260	4335	4275	122	1290	500	3280	5	1	24396458	1049	5.48	0.78	12	0.03	784.00	5499.00	6300	20240201	-31.75	3800	20240806	13.16	6300	-31.75	20240201	3800	13.16	20240806	6300	-31.75	20240201	3800	13.16	20240806	2.39	N	071200	500	121 억	329625	N	N	N	N
72	20241218	100629	55	60.00	KOSDAQ		N	N	N	Y	60	N	4305	-15	5	-0.35	22869370	5295	21.46	4305	4385	4290	5610	3025	4320	4319.05	1.35	0	-2069	4380	4350	4320	4290	4260	4335	4275	122	1290	500	3280	5	1	24396458	1050	5.49	0.78	12	0.02	784.00	5499.00	6300	20240201	-31.67	3800	20240806	13.29	6300	-31.67	20240201	3800	13.29	20240806	6300	-31.67	20240201	3800	13.29	20240806	2.39	N	071200	500	121 억	329625	N	N	N	N
73	20241218	090631	55	60.00	KOSDAQ		N	N	N	Y	60	N	4345	25	2	0.58	11825210	2740	11.11	4305	4385	4290	5610	3025	4320	4315.77	1.35	0	-1188	4380	4350	4320	4290	4260	4335	4275	122	1290	500	3280	5	1	24396458	1060	5.54	0.79	12	0.01	784.00	5499.00	6300	20240201	-31.03	3800	20240806	14.34	6300	-31.03	20240201	3800	14.34	20240806	6300	-31.03	20240201	3800	14.34	20240806	2.39	N	071200	500	121 억	329625	N	N	N	N
74	20241217	160625	55	60.00	KOSDAQ		N	N	N	Y	60	N	4320	-20	5	-0.46	106427755	24672	51.54	4350	4350	4290	5640	3040	4340	4313.71	1.36	0	-1241	4436	4387	4331	4282	4226	4360	4255	122	1300	500	3290	5	1	24396458	1054	5.51	0.79	12	0.10	784.00	5499.00	6300	20240201	-31.43	3800	20240806	13.68	6300	-31.43	20240201	3800	13.68	20240806	6300	-31.43	20240201	3800	13.68	20240806	2.38	N	071200	500	121 억	330842	N	N	N	N
75	20241217	150628	55	60.00	KOSDAQ		N	N	N	Y	60	N	4300	-40	5	-0.92	91472395	21198	44.28	4350	4350	4290	5640	3040	4340	4315.14	1.36	0	-934	4436	4387	4331	4282	4226	4360	4255	122	1300	500	3290	5	1	24396458	1049	5.48	0.78	12	0.09	784.00	5499.00	6300	20240201	-31.75	3800	20240806	13.16	6300	-31.75	20240201	3800	13.16	20240806	6300	-31.75	20240201	3800	13.16	20240806	2.38	N	071200	500	121 억	330842	N	N	N	N
76	20241217	140629	55	60.00	KOSDAQ		N	N	N	Y	60	N	4305	-35	5	-0.81	78231845	18115	37.84	4350	4350	4290	5640	3040	4340	4318.62	1.36	0	-664	4436	4387	4331	4282	4226	4360	4255	122	1300	500	3290	5	1	24396458	1050	5.49	0.78	12	0.07	784.00	5499.00	6300	20240201	-31.67	3800	20240806	13.29	6300	-31.67	20240201	3800	13.29	20240806	6300	-31.67	20240201	3800	13.29	20240806	2.38	N	071200	500	121 억	330842	N	N	N	N
77	20241217	130616	55	60.00	KOSDAQ		N	N	N	Y	60	N	4295	-45	5	-1.04	72217110	16716	34.92	4350	4350	4290	5640	3040	4340	4320.24	1.36	0	-1211	4436	4387	4331	4282	4226	4360	4255	122	1300	500	3290	5	1	24396458	1048	5.48	0.78	12	0.07	784.00	5499.00	6300	20240201	-31.83	3800	20240806	13.03	6300	-31.83	20240201	3800	13.03	20240806	6300	-31.83	20240201	3800	13.03	20240806	2.38	N	071200	500	121 억	330842	N	N	N	N
78	20241217	120615	55	60.00	KOSDAQ		N	N	N	Y	60	N	4310	-30	5	-0.69	63437285	14674	30.65	4350	4350	4300	5640	3040	4340	4323.11	1.36	0	799	4436	4387	4331	4282	4226	4360	4255	122	1300	500	3290	5	1	24396458	1051	5.50	0.78	12	0.06	784.00	5499.00	6300	20240201	-31.59	3800	20240806	13.42	6300	-31.59	20240201	3800	13.42	20240806	6300	-31.59	20240201	3800	13.42	20240806	2.38	N	071200	500	121 억	330842	N	N	N	N
79	20241217	110620	55	60.00	KOSDAQ		N	N	N	Y	60	N	4305	-35	5	-0.81	58708035	13578	28.36	4350	4350	4300	5640	3040	4340	4323.76	1.36	0	897	4436	4387	4331	4282	4226	4360	4255	122	1300	500	3290	5	1	24396458	1050	5.49	0.78	12	0.06	784.00	5499.00	6300	20240201	-31.67	3800	20240806	13.29	6300	-31.67	20240201	3800	13.29	20240806	6300	-31.67	20240201	3800	13.29	20240806	2.38	N	071200	500	121 억	330842	N	N	N	N
80	20241217	100619	55	60.00	KOSDAQ		N	N	N	Y	60	N	4325	-15	5	-0.35	51693685	11950	24.96	4350	4350	4310	5640	3040	4340	4325.83	1.36	0	1325	4436	4387	4331	4282	4226	4360	4255	122	1300	500	3290	5	1	24396458	1055	5.52	0.79	12	0.05	784.00	5499.00	6300	20240201	-31.35	3800	20240806	13.82	6300	-31.35	20240201	3800	13.82	20240806	6300	-31.35	20240201	3800	13.82	20240806	2.38	N	071200	500	121 억	330842	N	N	N	N
81	20241217	090627	55	60.00	KOSDAQ		N	N	N	Y	60	N	4320	-20	5	-0.46	12095090	2783	5.81	4350	4350	4320	5640	3040	4340	4346.06	1.36	0	-1063	4436	4387	4331	4282	4226	4360	4255	122	1300	500	3290	5	1	24396458	1054	5.51	0.79	12	0.01	784.00	5499.00	6300	20240201	-31.43	3800	20240806	13.68	6300	-31.43	20240201	3800	13.68	20240806	6300	-31.43	20240201	3800	13.68	20240806	2.38	N	071200	500	121 억	330842	N	N	N	N
82	20241216	160619	55	60.00	KOSDAQ		N	N	N	Y	60	N	4340	40	2	0.93	204278925	47256	154.38	4380	4380	4275	5590	3010	4300	4322.79	1.37	0	-2893	4513	4406	4333	4226	4153	4460	4280	122	1290	500	3260	5	1	24396458	1059	5.54	0.79	12	0.19	784.00	5499.00	6300	20240201	-31.11	3800	20240806	14.21	6300	-31.11	20240201	3800	14.21	20240806	6300	-31.11	20240201	3800	14.21	20240806	2.35	N	071200	500	121 억	333749	N	N	N	N
83	20241216	150627	55	60.00	KOSDAQ		N	N	N	Y	60	N	4340	40	2	0.93	138917800	32289	105.48	4380	4380	4275	5590	3010	4300	4302.33	1.37	0	7306	4513	4406	4333	4226	4153	4460	4280	122	1290	500	3260	5	1	24396458	1059	5.54	0.79	12	0.13	784.00	5499.00	6300	20240201	-31.11	3800	20240806	14.21	6300	-31.11	20240201	3800	14.21	20240806	6300	-31.11	20240201	3800	14.21	20240806	2.35	N	071200	500	121 억	333749	N	N	N	N
84	20241216	140627	55	60.00	KOSDAQ		N	N	N	Y	60	N	4285	-15	5	-0.35	123467790	28708	93.78	4380	4380	4275	5590	3010	4300	4300.81	1.37	0	6459	4513	4406	4333	4226	4153	4460	4280	122	1290	500	3260	5	1	24396458	1045	5.47	0.78	12	0.12	784.00	5499.00	6300	20240201	-31.98	3800	20240806	12.76	6300	-31.98	20240201	3800	12.76	20240806	6300	-31.98	20240201	3800	12.76	20240806	2.35	N	071200	500	121 억	333749	N	N	N	N
85	20241216	130627	55	60.00	KOSDAQ		N	N	N	Y	60	N	4300	0	3	0.00	103131930	23971	78.31	4380	4380	4280	5590	3010	4300	4302.36	1.37	0	5965	4513	4406	4333	4226	4153	4460	4280	122	1290	500	3260	5	1	24396458	1049	5.48	0.78	12	0.10	784.00	5499.00	6300	20240201	-31.75	3800	20240806	13.16	6300	-31.75	20240201	3800	13.16	20240806	6300	-31.75	20240201	3800	13.16	20240806	2.35	N	071200	500	121 억	333749	N	N	N	N
86	20241216	120627	55	60.00	KOSDAQ		N	N	N	Y	60	N	4315	15	2	0.35	97928930	22761	74.36	4380	4380	4280	5590	3010	4300	4302.49	1.37	0	5187	4513	4406	4333	4226	4153	4460	4280	122	1290	500	3260	5	1	24396458	1053	5.50	0.78	12	0.09	784.00	5499.00	6300	20240201	-31.51	3800	20240806	13.55	6300	-31.51	20240201	3800	13.55	20240806	6300	-31.51	20240201	3800	13.55	20240806	2.35	N	071200	500	121 억	333749	N	N	N	N
87	20241216	110626	55	60.00	KOSDAQ		N	N	N	Y	60	N	4300	0	3	0.00	58018735	13465	43.99	4380	4380	4290	5590	3010	4300	4308.86	1.37	0	-122	4513	4406	4333	4226	4153	4460	4280	122	1290	500	3260	5	1	24396458	1049	5.48	0.78	12	0.06	784.00	5499.00	6300	20240201	-31.75	3800	20240806	13.16	6300	-31.75	20240201	3800	13.16	20240806	6300	-31.75	20240201	3800	13.16	20240806	2.35	N	071200	500	121 억	333749	N	N	N	N
88	20241216	100627	55	60.00	KOSDAQ		N	N	N	Y	60	N	4315	15	2	0.35	23829850	5511	18.00	4380	4380	4300	5590	3010	4300	4324.05	1.37	0	-944	4513	4406	4333	4226	4153	4460	4280	122	1290	500	3260	5	1	24396458	1053	5.50	0.78	12	0.02	784.00	5499.00	6300	20240201	-31.51	3800	20240806	13.55	6300	-31.51	20240201	3800	13.55	20240806	6300	-31.51	20240201	3800	13.55	20240806	2.35	N	071200	500	121 억	333749	N	N	N	N
89	20241216	090627	55	60.00	KOSDAQ		N	N	N	Y	60	N	4340	40	2	0.93	3078250	703	2.30	4380	4380	4340	5590	3010	4300	4378.73	1.37	0	-140	4513	4406	4333	4226	4153	4460	4280	122	1290	500	3260	5	1	24396458	1059	5.54	0.79	12	0.00	784.00	5499.00	6300	20240201	-31.11	3800	20240806	14.21	6300	-31.11	20240201	3800	14.21	20240806	6300	-31.11	20240201	3800	14.21	20240806	2.35	N	071200	500	121 억	333749	N	N	N	N
90	20241213	160620	55	60.00	KOSDAQ		N	N	N	Y	60	N	4300	40	2	0.94	132122345	30449	74.88	4260	4440	4260	5530	2985	4260	4339.14	1.39	0	-5719	4393	4326	4278	4211	4163	4302	4187	122	1270	500	3230	5	1	24396458	1049	5.48	0.78	12	0.12	784.00	5499.00	6300	20240201	-31.75	3800	20240806	13.16	6300	-31.75	20240201	3800	13.16	20240806	6300	-31.75	20240201	3800	13.16	20240806	2.34	N	071200	500	121 억	339507	N	N	N	N
91	20241213	150625	55	60.00	KOSDAQ		N	N	N	Y	60	N	4315	55	2	1.29	126257105	29085	71.52	4260	4440	4260	5530	2985	4260	4340.97	1.39	0	-5067	4393	4326	4278	4211	4163	4302	4187	122	1270	500	3230	5	1	24396458	1053	5.50	0.78	12	0.12	784.00	5499.00	6300	20240201	-31.51	3800	20240806	13.55	6300	-31.51	20240201	3800	13.55	20240806	6300	-31.51	20240201	3800	13.55	20240806	2.34	N	071200	500	121 억	339507	N	N	N	N
92	20241213	140626	55	60.00	KOSDAQ		N	N	N	Y	60	N	4310	50	2	1.17	108509620	24973	61.41	4260	4440	4260	5530	2985	4260	4345.08	1.39	0	-4611	4393	4326	4278	4211	4163	4302	4187	122	1270	500	3230	5	1	24396458	1051	5.50	0.78	12	0.10	784.00	5499.00	6300	20240201	-31.59	3800	20240806	13.42	6300	-31.59	20240201	3800	13.42	20240806	6300	-31.59	20240201	3800	13.42	20240806	2.34	N	071200	500	121 억	339507	N	N	N	N
93	20241213	130626	55	60.00	KOSDAQ		N	N	N	Y	60	N	4310	50	2	1.17	104117730	23954	58.91	4260	4440	4260	5530	2985	4260	4346.57	1.39	0	-4173	4393	4326	4278	4211	4163	4302	4187	122	1270	500	3230	5	1	24396458	1051	5.50	0.78	12	0.10	784.00	5499.00	6300	20240201	-31.59	3800	20240806	13.42	6300	-31.59	20240201	3800	13.42	20240806	6300	-31.59	20240201	3800	13.42	20240806	2.34	N	071200	500	121 억	339507	N	N	N	N
94	20241213	120626	55	60.00	KOSDAQ		N	N	N	Y	60	N	4325	65	2	1.53	102455965	23568	57.96	4260	4440	4260	5530	2985	4260	4347.25	1.39	0	-4412	4393	4326	4278	4211	4163	4302	4187	122	1270	500	3230	5	1	24396458	1055	5.52	0.79	12	0.10	784.00	5499.00	6300	20240201	-31.35	3800	20240806	13.82	6300	-31.35	20240201	3800	13.82	20240806	6300	-31.35	20240201	3800	13.82	20240806	2.34	N	071200	500	121 억	339507	N	N	N	N
95	20241213	110624	55	60.00	KOSDAQ		N	N	N	Y	60	N	4325	65	2	1.53	92330315	21217	52.18	4260	4440	4260	5530	2985	4260	4351.71	1.39	0	-5121	4393	4326	4278	4211	4163	4302	4187	122	1270	500	3230	5	1	24396458	1055	5.52	0.79	12	0.09	784.00	5499.00	6300	20240201	-31.35	3800	20240806	13.82	6300	-31.35	20240201	3800	13.82	20240806	6300	-31.35	20240201	3800	13.82	20240806	2.34	N	071200	500	121 억	339507	N	N	N	N
96	20241213	100623	55	60.00	KOSDAQ		N	N	N	Y	60	N	4315	55	2	1.29	79703525	18276	44.94	4260	4440	4260	5530	2985	4260	4361.10	1.39	0	-5899	4393	4326	4278	4211	4163	4302	4187	122	1270	500	3230	5	1	24396458	1053	5.50	0.78	12	0.07	784.00	5499.00	6300	20240201	-31.51	3800	20240806	13.55	6300	-31.51	20240201	3800	13.55	20240806	6300	-31.51	20240201	3800	13.55	20240806	2.34	N	071200	500	121 억	339507	N	N	N	N
97	20241213	090626	55	60.00	KOSDAQ		N	N	N	Y	60	N	4285	25	2	0.59	1734055	407	1.00	4260	4285	4260	5530	2985	4260	4260.58	1.39	0	-4	4393	4326	4278	4211	4163	4302	4187	122	1270	500	3230	5	1	24396458	1045	5.47	0.78	12	0.00	784.00	5499.00	6300	20240201	-31.98	3800	20240806	12.76	6300	-31.98	20240201	3800	12.76	20240806	6300	-31.98	20240201	3800	12.76	20240806	2.34	N	071200	500	121 억	339507	N	N	N	N
98	20241212	160629	55	60.00	KOSDAQ		N	N	N	Y	60	N	4260	-65	5	-1.50	169687320	39682	56.35	4285	4345	4230	5620	3030	4325	4276.19	1.45	0	-14228	4458	4391	4258	4191	4058	4425	4225	122	1295	500	3280	5	1	24396458	1039	5.43	0.77	12	0.16	784.00	5499.00	6300	20240201	-32.38	3800	20240806	12.11	6300	-32.38	20240201	3800	12.11	20240806	6300	-32.38	20240201	3800	12.11	20240806	2.37	N	071200	500	121 억	353660	N	N	N	N
99	20241212	150621	55	60.00	KOSDAQ		N	N	N	Y	60	N	4295	-30	5	-0.69	163648260	38266	54.34	4285	4345	4230	5620	3030	4325	4276.60	1.45	0	-13607	4458	4391	4258	4191	4058	4425	4225	122	1295	500	3280	5	1	24396458	1048	5.48	0.78	12	0.16	784.00	5499.00	6300	20240201	-31.83	3800	20240806	13.03	6300	-31.83	20240201	3800	13.03	20240806	6300	-31.83	20240201	3800	13.03	20240806	2.37	N	071200	500	121 억	353660	N	N	N	N
100	20241212	140620	55	60.00	KOSDAQ		N	N	N	Y	60	N	4250	-75	5	-1.73	153109350	35798	50.83	4285	4345	4230	5620	3030	4325	4277.04	1.45	0	-13726	4458	4391	4258	4191	4058	4425	4225	122	1295	500	3280	5	1	24396458	1037	5.42	0.77	12	0.15	784.00	5499.00	6300	20240201	-32.54	3800	20240806	11.84	6300	-32.54	20240201	3800	11.84	20240806	6300	-32.54	20240201	3800	11.84	20240806	2.37	N	071200	500	121 억	353660	N	N	N	N
101	20241212	130619	55	60.00	KOSDAQ		N	N	N	Y	60	N	4250	-75	5	-1.73	150266625	35128	49.88	4285	4345	4230	5620	3030	4325	4277.69	1.45	0	-13227	4458	4391	4258	4191	4058	4425	4225	122	1295	500	3280	5	1	24396458	1037	5.42	0.77	12	0.14	784.00	5499.00	6300	20240201	-32.54	3800	20240806	11.84	6300	-32.54	20240201	3800	11.84	20240806	6300	-32.54	20240201	3800	11.84	20240806	2.37	N	071200	500	121 억	353660	N	N	N	N
102	20241212	120606	55	60.00	KOSDAQ		N	N	N	Y	60	N	4235	-90	5	-2.08	136429770	31870	45.26	4285	4345	4230	5620	3030	4325	4280.82	1.45	0	-10865	4458	4391	4258	4191	4058	4425	4225	122	1295	500	3280	5	1	24396458	1033	5.40	0.77	12	0.13	784.00	5499.00	6300	20240201	-32.78	3800	20240806	11.45	6300	-32.78	20240201	3800	11.45	20240806	6300	-32.78	20240201	3800	11.45	20240806	2.37	N	071200	500	121 억	353660	N	N	N	N
103	20241212	110618	55	60.00	KOSDAQ		N	N	N	Y	60	N	4260	-65	5	-1.50	99410410	23168	32.90	4285	4345	4250	5620	3030	4325	4290.85	1.45	0	-2858	4458	4391	4258	4191	4058	4425	4225	122	1295	500	3280	5	1	24396458	1039	5.43	0.77	12	0.09	784.00	5499.00	6300	20240201	-32.38	3800	20240806	12.11	6300	-32.38	20240201	3800	12.11	20240806	6300	-32.38	20240201	3800	12.11	20240806	2.37	N	071200	500	121 억	353660	N	N	N	N
104	20241212	100616	55	60.00	KOSDAQ		N	N	N	Y	60	N	4310	-15	5	-0.35	79814675	18580	26.38	4285	4345	4265	5620	3030	4325	4295.73	1.45	0	1386	4458	4391	4258	4191	4058	4425	4225	122	1295	500	3280	5	1	24396458	1051	5.50	0.78	12	0.08	784.00	5499.00	6300	20240201	-31.59	3800	20240806	13.42	6300	-31.59	20240201	3800	13.42	20240806	6300	-31.59	20240201	3800	13.42	20240806	2.37	N	071200	500	121 억	353660	N	N	N	N
105	20241212	090621	55	60.00	KOSDAQ		N	N	N	Y	60	N	4310	-15	5	-0.35	12602375	2941	4.18	4285	4310	4285	5620	3030	4325	4285.06	1.45	0	384	4458	4391	4258	4191	4058	4425	4225	122	1295	500	3280	5	1	24396458	1051	5.50	0.78	12	0.01	784.00	5499.00	6300	20240201	-31.59	3800	20240806	13.42	6300	-31.59	20240201	3800	13.42	20240806	6300	-31.59	20240201	3800	13.42	20240806	2.37	N	071200	500	121 억	353660	N	N	N	N
106	20241211	160615	55	60.00	KOSDAQ		N	N	N	Y	60	N	4325	105	2	2.49	298340795	70413	65.92	4125	4325	4125	5480	2955	4220	4237.01	1.39	0	14738	4443	4331	4108	3996	3773	4387	4052	122	1260	500	3200	5	1	24396458	1055	5.52	0.79	12	0.29	784.00	5499.00	6300	20240201	-31.35	3800	20240806	13.82	6300	-31.35	20240201	3800	13.82	20240806	6300	-31.35	20240201	3800	13.82	20240806	2.36	N	071200	500	121 억	338964	N	N	N	N
107	20241211	150453	55	60.00	KOSDAQ		N	N	N	Y	60	N	4290	70	2	1.66	278225775	65744	61.55	4125	4290	4125	5480	2955	4220	4231.96	1.39	0	16510	4443	4331	4108	3996	3773	4387	4052	122	1260	500	3200	5	1	24396458	1047	5.47	0.78	12	0.27	784.00	5499.00	6300	20240201	-31.90	3800	20240806	12.89	6300	-31.90	20240201	3800	12.89	20240806	6300	-31.90	20240201	3800	12.89	20240806	2.36	N	071200	500	121 억	338964	N	N	N	N
108	20241211	140621	55	60.00	KOSDAQ		N	N	N	Y	60	N	4245	25	2	0.59	235304895	55680	52.13	4125	4270	4125	5480	2955	4220	4226.02	1.39	0	13624	4443	4331	4108	3996	3773	4387	4052	122	1260	500	3200	5	1	24396458	1036	5.41	0.77	12	0.23	784.00	5499.00	6300	20240201	-32.62	3800	20240806	11.71	6300	-32.62	20240201	3800	11.71	20240806	6300	-32.62	20240201	3800	11.71	20240806	2.36	N	071200	500	121 억	338964	N	N	N	N
109	20241211	130622	55	60.00	KOSDAQ		N	N	N	Y	60	N	4260	40	2	0.95	132740900	31429	29.42	4125	4270	4125	5480	2955	4220	4223.52	1.39	0	3169	4443	4331	4108	3996	3773	4387	4052	122	1260	500	3200	5	1	24396458	1039	5.43	0.77	12	0.13	784.00	5499.00	6300	20240201	-32.38	3800	20240806	12.11	6300	-32.38	20240201	3800	12.11	20240806	6300	-32.38	20240201	3800	12.11	20240806	2.36	N	071200	500	121 억	338964	N	N	N	N
110	20241211	120623	55	60.00	KOSDAQ		N	N	N	Y	60	N	4265	45	2	1.07	129535695	30677	28.72	4125	4270	4125	5480	2955	4220	4222.57	1.39	0	3451	4443	4331	4108	3996	3773	4387	4052	122	1260	500	3200	5	1	24396458	1041	5.44	0.78	12	0.13	784.00	5499.00	6300	20240201	-32.30	3800	20240806	12.24	6300	-32.30	20240201	3800	12.24	20240806	6300	-32.30	20240201	3800	12.24	20240806	2.36	N	071200	500	121 억	338964	N	N	N	N
111	20241211	110620	55	60.00	KOSDAQ		N	N	N	Y	60	N	4245	25	2	0.59	106261875	25200	23.59	4125	4270	4125	5480	2955	4220	4216.74	1.39	0	5289	4443	4331	4108	3996	3773	4387	4052	122	1260	500	3200	5	1	24396458	1036	5.41	0.77	12	0.10	784.00	5499.00	6300	20240201	-32.62	3800	20240806	11.71	6300	-32.62	20240201	3800	11.71	20240806	6300	-32.62	20240201	3800	11.71	20240806	2.36	N	071200	500	121 억	338964	N	N	N	N
112	20241211	100621	55	60.00	KOSDAQ		N	N	N	Y	60	N	4235	15	2	0.36	81353360	19334	18.10	4125	4270	4125	5480	2955	4220	4207.79	1.39	0	7001	4443	4331	4108	3996	3773	4387	4052	122	1260	500	3200	5	1	24396458	1033	5.40	0.77	12	0.08	784.00	5499.00	6300	20240201	-32.78	3800	20240806	11.45	6300	-32.78	20240201	3800	11.45	20240806	6300	-32.78	20240201	3800	11.45	20240806	2.36	N	071200	500	121 억	338964	N	N	N	N
113	20241211	090625	55	60.00	KOSDAQ		N	N	N	Y	60	N	4180	-40	5	-0.95	10419550	2516	2.36	4125	4180	4125	5480	2955	4220	4141.32	1.39	0	1022	4443	4331	4108	3996	3773	4387	4052	122	1260	500	3200	5	1	24396458	1020	5.33	0.76	12	0.01	784.00	5499.00	6300	20240201	-33.65	3800	20240806	10.00	6300	-33.65	20240201	3800	10.00	20240806	6300	-33.65	20240201	3800	10.00	20240806	2.36	N	071200	500	121 억	338964	N	N	N	N
114	20241210	160616	55	60.00	KOSDAQ		N	N	N	Y	60	N	4220	245	2	6.16	438693240	106625	85.82	3905	4220	3885	5160	2785	3975	4114.34	1.23	0	38189	4291	4132	4011	3852	3731	4072	3792	122	1185	500	3020	5	1	24396458	1030	5.38	0.77	12	0.44	784.00	5499.00	6300	20240201	-33.02	3800	20240806	11.05	6300	-33.02	20240201	3800	11.05	20240806	6300	-33.02	20240201	3800	11.05	20240806	2.39	N	071200	500	121 억	300808	N	N	N	N
115	20241210	150618	55	60.00	KOSDAQ		N	N	N	Y	60	N	4130	155	2	3.90	385078615	93845	75.53	3905	4165	3885	5160	2785	3975	4103.35	1.23	0	38788	4291	4132	4011	3852	3731	4072	3792	122	1185	500	3020	5	1	24396458	1008	5.27	0.75	12	0.38	784.00	5499.00	6300	20240201	-34.44	3800	20240806	8.68	6300	-34.44	20240201	3800	8.68	20240806	6300	-34.44	20240201	3800	8.68	20240806	2.39	N	071200	500	121 억	300808	N	N	N	N
116	20241210	140618	55	60.00	KOSDAQ		N	N	N	Y	60	N	4130	155	2	3.90	337402530	82318	66.25	3905	4165	3885	5160	2785	3975	4098.77	1.23	0	38109	4291	4132	4011	3852	3731	4072	3792	122	1185	500	3020	5	1	24396458	1008	5.27	0.75	12	0.34	784.00	5499.00	6300	20240201	-34.44	3800	20240806	8.68	6300	-34.44	20240201	3800	8.68	20240806	6300	-34.44	20240201	3800	8.68	20240806	2.39	N	071200	500	121 억	300808	N	N	N	N
117	20241210	130617	55	60.00	KOSDAQ		N	N	N	Y	60	N	4100	125	2	3.14	283461815	69174	55.67	3905	4165	3885	5160	2785	3975	4097.81	1.23	0	31446	4291	4132	4011	3852	3731	4072	3792	122	1185	500	3020	5	1	24396458	1000	5.23	0.75	12	0.28	784.00	5499.00	6300	20240201	-34.92	3800	20240806	7.89	6300	-34.92	20240201	3800	7.89	20240806	6300	-34.92	20240201	3800	7.89	20240806	2.39	N	071200	500	121 억	300808	N	N	N	N
118	20241210	120617	55	60.00	KOSDAQ		N	N	N	Y	60	N	4120	145	2	3.65	267097420	65192	52.47	3905	4165	3885	5160	2785	3975	4097.09	1.23	0	33704	4291	4132	4011	3852	3731	4072	3792	122	1185	500	3020	5	1	24396458	1005	5.26	0.75	12	0.27	784.00	5499.00	6300	20240201	-34.60	3800	20240806	8.42	6300	-34.60	20240201	3800	8.42	20240806	6300	-34.60	20240201	3800	8.42	20240806	2.39	N	071200	500	121 억	300808	N	N	N	N
119	20241210	110616	55	60.00	KOSDAQ		N	N	N	Y	60	N	4140	165	2	4.15	249948150	61042	49.13	3905	4165	3885	5160	2785	3975	4094.69	1.23	0	34012	4291	4132	4011	3852	3731	4072	3792	122	1185	500	3020	5	1	24396458	1010	5.28	0.75	12	0.25	784.00	5499.00	6300	20240201	-34.29	3800	20240806	8.95	6300	-34.29	20240201	3800	8.95	20240806	6300	-34.29	20240201	3800	8.95	20240806	2.39	N	071200	500	121 억	300808	N	N	N	N
120	20241210	100617	55	60.00	KOSDAQ		N	N	N	Y	60	N	4120	145	2	3.65	173218355	42445	34.16	3905	4145	3885	5160	2785	3975	4081.01	1.23	0	22426	4291	4132	4011	3852	3731	4072	3792	122	1185	500	3020	5	1	24396458	1005	5.26	0.75	12	0.17	784.00	5499.00	6300	20240201	-34.60	3800	20240806	8.42	6300	-34.60	20240201	3800	8.42	20240806	6300	-34.60	20240201	3800	8.42	20240806	2.39	N	071200	500	121 억	300808	N	N	N	N
121	20241210	090621	55	60.00	KOSDAQ		N	N	N	Y	60	N	4000	25	2	0.63	20990090	5257	4.23	3905	4000	3885	5160	2785	3975	3992.79	1.23	0	4058	4291	4132	4011	3852	3731	4072	3792	122	1185	500	3020	5	1	24396458	976	5.10	0.73	12	0.02	784.00	5499.00	6300	20240201	-36.51	3800	20240806	5.26	6300	-36.51	20240201	3800	5.26	20240806	6300	-36.51	20240201	3800	5.26	20240806	2.39	N	071200	500	121 억	300808	N	N	N	N
122	20241209	160614	55	60.00	KOSDAQ		N	N	N	Y	60	N	3975	-275	5	-6.47	495259675	124238	142.98	4120	4170	3890	5520	2975	4250	3986.38	1.39	0	-39299	4426	4337	4191	4102	3956	4367	4132	122	1270	500	3230	5	1	24396458	970	5.07	0.72	12	0.51	784.00	5499.00	6300	20240201	-36.90	3800	20240806	4.61	6300	-36.90	20240201	3800	4.61	20240806	6300	-36.90	20240201	3800	4.61	20240806	2.40	N	071200	500	121 억	340078	N	N	N	N
123	20241209	150617	55	60.00	KOSDAQ		N	N	N	Y	60	N	3945	-305	5	-7.18	442929890	110912	127.64	4120	4170	3900	5520	2975	4250	3993.53	1.39	0	-32190	4426	4337	4191	4102	3956	4367	4132	122	1270	500	3230	5	1	24396458	962	5.03	0.72	12	0.45	784.00	5499.00	6300	20240201	-37.38	3800	20240806	3.82	6300	-37.38	20240201	3800	3.82	20240806	6300	-37.38	20240201	3800	3.82	20240806	2.40	N	071200	500	121 억	340078	N	N	N	N
124	20241209	140616	55	60.00	KOSDAQ		N	N	N	Y	60	N	3945	-305	5	-7.18	423725445	106034	122.03	4120	4170	3900	5520	2975	4250	3996.13	1.39	0	-31377	4426	4337	4191	4102	3956	4367	4132	122	1270	500	3230	5	1	24396458	962	5.03	0.72	12	0.43	784.00	5499.00	6300	20240201	-37.38	3800	20240806	3.82	6300	-37.38	20240201	3800	3.82	20240806	6300	-37.38	20240201	3800	3.82	20240806	2.40	N	071200	500	121 억	340078	N	N	N	N
125	20241209	130618	55	60.00	KOSDAQ		N	N	N	Y	60	N	3905	-345	5	-8.12	415583160	103959	119.64	4120	4170	3900	5520	2975	4250	3997.57	1.39	0	-31207	4426	4337	4191	4102	3956	4367	4132	122	1270	500	3230	5	1	24396458	953	4.98	0.71	12	0.43	784.00	5499.00	6300	20240201	-38.02	3800	20240806	2.76	6300	-38.02	20240201	3800	2.76	20240806	6300	-38.02	20240201	3800	2.76	20240806	2.40	N	071200	500	121 억	340078	N	N	N	N
126	20241209	120614	55	60.00	KOSDAQ		N	N	N	Y	60	N	3955	-295	5	-6.94	356855125	89113	102.56	4120	4170	3900	5520	2975	4250	4004.52	1.39	0	-25951	4426	4337	4191	4102	3956	4367	4132	122	1270	500	3230	5	1	24396458	965	5.04	0.72	12	0.37	784.00	5499.00	6300	20240201	-37.22	3800	20240806	4.08	6300	-37.22	20240201	3800	4.08	20240806	6300	-37.22	20240201	3800	4.08	20240806	2.40	N	071200	500	121 억	340078	N	N	N	N
127	20241209	110616	55	60.00	KOSDAQ		N	N	N	Y	60	N	3945	-305	5	-7.18	269175975	66938	77.04	4120	4170	3900	5520	2975	4250	4021.27	1.39	0	-21557	4426	4337	4191	4102	3956	4367	4132	122	1270	500	3230	5	1	24396458	962	5.03	0.72	12	0.27	784.00	5499.00	6300	20240201	-37.38	3800	20240806	3.82	6300	-37.38	20240201	3800	3.82	20240806	6300	-37.38	20240201	3800	3.82	20240806	2.40	N	071200	500	121 억	340078	N	N	N	N
128	20241209	100614	55	60.00	KOSDAQ		N	N	N	Y	60	N	4045	-205	5	-4.82	135687730	33463	38.51	4120	4170	3900	5520	2975	4250	4054.86	1.39	0	-13847	4426	4337	4191	4102	3956	4367	4132	122	1270	500	3230	5	1	24396458	987	5.16	0.74	12	0.14	784.00	5499.00	6300	20240201	-35.79	3800	20240806	6.45	6300	-35.79	20240201	3800	6.45	20240806	6300	-35.79	20240201	3800	6.45	20240806	2.40	N	071200	500	121 억	340078	N	N	N	N
129	20241209	090612	55	60.00	KOSDAQ		N	N	N	Y	60	N	4115	-135	5	-3.18	4528055	1099	1.26	4120	4170	4110	5520	2975	4250	4120.16	1.39	0	8	4426	4337	4191	4102	3956	4367	4132	122	1270	500	3230	5	1	24396458	1004	5.25	0.75	12	0.00	784.00	5499.00	6300	20240201	-34.68	3800	20240806	8.29	6300	-34.68	20240201	3800	8.29	20240806	6300	-34.68	20240201	3800	8.29	20240806	2.40	N	071200	500	121 억	340078	N	N	N	N
130	20241206	160610	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4250	-35	5	-0.82	360625425	86892	132.71	4250	4280	4045	5570	3000	4285	4149.58	1.34	0	12273	4535	4410	4320	4195	4105	4365	4150	122	1285	500	3250	5	1	24396458	1037	5.42	0.77	12	0.36	784.00	5499.00	6300	20240201	-32.54	3800	20240806	11.84	6300	-32.54	20240201	3800	11.84	20240806	6300	-32.54	20240201	3800	11.84	20240806	2.44	N	071200	500	121 억	327798	N	N	N	N
131	20241206	150613	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4170	-115	5	-2.68	302397590	73041	111.56	4250	4280	4045	5570	3000	4285	4140.11	1.34	0	11654	4535	4410	4320	4195	4105	4365	4150	122	1285	500	3250	5	1	24396458	1017	5.32	0.76	12	0.30	784.00	5499.00	6300	20240201	-33.81	3800	20240806	9.74	6300	-33.81	20240201	3800	9.74	20240806	6300	-33.81	20240201	3800	9.74	20240806	2.44	N	071200	500	121 억	327798	N	N	N	N
132	20241206	140611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4170	-115	5	-2.68	268767040	64981	99.25	4250	4280	4045	5570	3000	4285	4136.09	1.34	0	8192	4535	4410	4320	4195	4105	4365	4150	122	1285	500	3250	5	1	24396458	1017	5.32	0.76	12	0.27	784.00	5499.00	6300	20240201	-33.81	3800	20240806	9.74	6300	-33.81	20240201	3800	9.74	20240806	6300	-33.81	20240201	3800	9.74	20240806	2.44	N	071200	500	121 억	327798	N	N	N	N
133	20241206	130612	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4130	-155	5	-3.62	256712420	62072	94.81	4250	4280	4045	5570	3000	4285	4135.72	1.34	0	7836	4535	4410	4320	4195	4105	4365	4150	122	1285	500	3250	5	1	24396458	1008	5.27	0.75	12	0.25	784.00	5499.00	6300	20240201	-34.44	3800	20240806	8.68	6300	-34.44	20240201	3800	8.68	20240806	6300	-34.44	20240201	3800	8.68	20240806	2.44	N	071200	500	121 억	327798	N	N	N	N
134	20241206	120608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4140	-145	5	-3.38	208578465	50388	76.96	4250	4280	4045	5570	3000	4285	4139.45	1.34	0	4169	4535	4410	4320	4195	4105	4365	4150	122	1285	500	3250	5	1	24396458	1010	5.28	0.75	12	0.21	784.00	5499.00	6300	20240201	-34.29	3800	20240806	8.95	6300	-34.29	20240201	3800	8.95	20240806	6300	-34.29	20240201	3800	8.95	20240806	2.44	N	071200	500	121 억	327798	N	N	N	N
135	20241206	110611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4145	-140	5	-3.27	191145195	46207	70.57	4250	4280	4045	5570	3000	4285	4136.72	1.34	0	5487	4535	4410	4320	4195	4105	4365	4150	122	1285	500	3250	5	1	24396458	1011	5.29	0.75	12	0.19	784.00	5499.00	6300	20240201	-34.21	3800	20240806	9.08	6300	-34.21	20240201	3800	9.08	20240806	6300	-34.21	20240201	3800	9.08	20240806	2.44	N	071200	500	121 억	327798	N	N	N	N
136	20241206	100607	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4160	-125	5	-2.92	70920925	16855	25.74	4250	4280	4160	5570	3000	4285	4207.71	1.34	0	-2395	4535	4410	4320	4195	4105	4365	4150	122	1285	500	3250	5	1	24396458	1015	5.31	0.76	12	0.07	784.00	5499.00	6300	20240201	-33.97	3800	20240806	9.47	6300	-33.97	20240201	3800	9.47	20240806	6300	-33.97	20240201	3800	9.47	20240806	2.44	N	071200	500	121 억	327798	N	N	N	N
137	20241206	090611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4240	-45	5	-1.05	3376945	794	1.21	4250	4275	4240	5570	3000	4285	4253.08	1.34	0	50	4535	4410	4320	4195	4105	4365	4150	122	1285	500	3250	5	1	24396458	1034	5.41	0.77	12	0.00	784.00	5499.00	6300	20240201	-32.70	3800	20240806	11.58	6300	-32.70	20240201	3800	11.58	20240806	6300	-32.70	20240201	3800	11.58	20240806	2.44	N	071200	500	121 억	327798	N	N	N	N
138	20241205	160601	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4285	-105	5	-2.39	278749230	64948	90.73	4415	4445	4230	5700	3075	4390	4293.02	1.35	0	-2283	4480	4435	4355	4310	4230	4457	4332	122	1310	500	3330	5	1	24396458	1045	5.47	0.78	12	0.27	784.00	5499.00	6300	20240201	-31.98	3800	20240806	12.76	6300	-31.98	20240201	3800	12.76	20240806	6300	-31.98	20240201	3800	12.76	20240806	2.43	N	071200	500	121 억	330081	N	N	N	N
139	20241205	150604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4255	-135	5	-3.08	163099440	37829	52.84	4415	4445	4250	5700	3075	4390	4311.49	1.35	0	-932	4480	4435	4355	4310	4230	4457	4332	122	1310	500	3330	5	1	24396458	1038	5.43	0.77	12	0.16	784.00	5499.00	6300	20240201	-32.46	3800	20240806	11.97	6300	-32.46	20240201	3800	11.97	20240806	6300	-32.46	20240201	3800	11.97	20240806	2.43	N	071200	500	121 억	330081	N	N	N	N
140	20241205	140557	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4285	-105	5	-2.39	129553400	29995	41.90	4415	4445	4250	5700	3075	4390	4319.17	1.35	0	1101	4480	4435	4355	4310	4230	4457	4332	122	1310	500	3330	5	1	24396458	1045	5.47	0.78	12	0.12	784.00	5499.00	6300	20240201	-31.98	3800	20240806	12.76	6300	-31.98	20240201	3800	12.76	20240806	6300	-31.98	20240201	3800	12.76	20240806	2.43	N	071200	500	121 억	330081	N	N	N	N
141	20241205	130601	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4295	-95	5	-2.16	90764325	20927	29.23	4415	4445	4250	5700	3075	4390	4337.19	1.35	0	-1091	4480	4435	4355	4310	4230	4457	4332	122	1310	500	3330	5	1	24396458	1048	5.48	0.78	12	0.09	784.00	5499.00	6300	20240201	-31.83	3800	20240806	13.03	6300	-31.83	20240201	3800	13.03	20240806	6300	-31.83	20240201	3800	13.03	20240806	2.43	N	071200	500	121 억	330081	N	N	N	N
142	20241205	120602	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4340	-50	5	-1.14	65478080	15057	21.03	4415	4445	4305	5700	3075	4390	4348.68	1.35	0	-1808	4480	4435	4355	4310	4230	4457	4332	122	1310	500	3330	5	1	24396458	1059	5.54	0.79	12	0.06	784.00	5499.00	6300	20240201	-31.11	3800	20240806	14.21	6300	-31.11	20240201	3800	14.21	20240806	6300	-31.11	20240201	3800	14.21	20240806	2.43	N	071200	500	121 억	330081	N	N	N	N
143	20241205	110601	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4320	-70	5	-1.59	24946835	5725	8.00	4415	4415	4320	5700	3075	4390	4357.53	1.35	0	-2242	4480	4435	4355	4310	4230	4457	4332	122	1310	500	3330	5	1	24396458	1054	5.51	0.79	12	0.02	784.00	5499.00	6300	20240201	-31.43	3800	20240806	13.68	6300	-31.43	20240201	3800	13.68	20240806	6300	-31.43	20240201	3800	13.68	20240806	2.43	N	071200	500	121 억	330081	N	N	N	N
144	20241205	100558	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4340	-50	5	-1.14	19778455	4531	6.33	4415	4415	4330	5700	3075	4390	4365.14	1.35	0	-1901	4480	4435	4355	4310	4230	4457	4332	122	1310	500	3330	5	1	24396458	1059	5.54	0.79	12	0.02	784.00	5499.00	6300	20240201	-31.11	3800	20240806	14.21	6300	-31.11	20240201	3800	14.21	20240806	6300	-31.11	20240201	3800	14.21	20240806	2.43	N	071200	500	121 억	330081	N	N	N	N
145	20241205	090602	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4415	25	2	0.57	2653415	601	0.84	4415	4415	4415	5700	3075	4390	4415.00	1.35	0	-208	4480	4435	4355	4310	4230	4457	4332	122	1310	500	3330	5	1	24396458	1077	5.63	0.80	12	0.00	784.00	5499.00	6300	20240201	-29.92	3800	20240806	16.18	6300	-29.92	20240201	3800	16.18	20240806	6300	-29.92	20240201	3800	16.18	20240806	2.43	N	071200	500	121 억	330081	N	N	N	N
146	20241204	160552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4390	-15	5	-0.34	309310575	71523	184.42	4300	4400	4275	5720	3085	4405	4324.63	1.34	0	3067	4531	4467	4371	4307	4211	4500	4340	122	1315	500	3340	5	1	24396458	1071	5.60	0.80	12	0.29	784.00	5499.00	6300	20240201	-30.32	3800	20240806	15.53	6300	-30.32	20240201	3800	15.53	20240806	6300	-30.32	20240201	3800	15.53	20240806	2.41	N	071200	500	121 억	326927	N	N	N	N
147	20241204	150552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4335	-70	5	-1.59	289067420	66884	172.46	4300	4400	4275	5720	3085	4405	4321.92	1.34	0	3789	4531	4467	4371	4307	4211	4500	4340	122	1315	500	3340	5	1	24396458	1058	5.53	0.79	12	0.27	784.00	5499.00	6300	20240201	-31.19	3800	20240806	14.08	6300	-31.19	20240201	3800	14.08	20240806	6300	-31.19	20240201	3800	14.08	20240806	2.41	N	071200	500	121 억	326927	N	N	N	N
148	20241204	140551	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4320	-85	5	-1.93	264344175	61183	157.76	4300	4400	4275	5720	3085	4405	4320.55	1.34	0	3304	4531	4467	4371	4307	4211	4500	4340	122	1315	500	3340	5	1	24396458	1054	5.51	0.79	12	0.25	784.00	5499.00	6300	20240201	-31.43	3800	20240806	13.68	6300	-31.43	20240201	3800	13.68	20240806	6300	-31.43	20240201	3800	13.68	20240806	2.41	N	071200	500	121 억	326927	N	N	N	N
149	20241204	130548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4395	-10	5	-0.23	260220915	60232	155.31	4300	4400	4275	5720	3085	4405	4320.31	1.34	0	2791	4531	4467	4371	4307	4211	4500	4340	122	1315	500	3340	5	1	24396458	1072	5.61	0.80	12	0.25	784.00	5499.00	6300	20240201	-30.24	3800	20240806	15.66	6300	-30.24	20240201	3800	15.66	20240806	6300	-30.24	20240201	3800	15.66	20240806	2.41	N	071200	500	121 억	326927	N	N	N	N
150	20241204	120547	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4340	-65	5	-1.48	228207170	52832	136.22	4300	4400	4275	5720	3085	4405	4319.49	1.34	0	-1026	4531	4467	4371	4307	4211	4500	4340	122	1315	500	3340	5	1	24396458	1059	5.54	0.79	12	0.22	784.00	5499.00	6300	20240201	-31.11	3800	20240806	14.21	6300	-31.11	20240201	3800	14.21	20240806	6300	-31.11	20240201	3800	14.21	20240806	2.41	N	071200	500	121 억	326927	N	N	N	N
151	20241204	110541	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4320	-85	5	-1.93	182387280	42210	108.84	4300	4400	4275	5720	3085	4405	4320.95	1.34	0	-2802	4531	4467	4371	4307	4211	4500	4340	122	1315	500	3340	5	1	24396458	1054	5.51	0.79	12	0.17	784.00	5499.00	6300	20240201	-31.43	3800	20240806	13.68	6300	-31.43	20240201	3800	13.68	20240806	6300	-31.43	20240201	3800	13.68	20240806	2.41	N	071200	500	121 억	326927	N	N	N	N
152	20241204	100545	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4335	-70	5	-1.59	160968335	37275	96.11	4300	4400	4275	5720	3085	4405	4318.40	1.34	0	1407	4531	4467	4371	4307	4211	4500	4340	122	1315	500	3340	5	1	24396458	1058	5.53	0.79	12	0.15	784.00	5499.00	6300	20240201	-31.19	3800	20240806	14.08	6300	-31.19	20240201	3800	14.08	20240806	6300	-31.19	20240201	3800	14.08	20240806	2.41	N	071200	500	121 억	326927	N	N	N	N
153	20241204	090552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4335	-70	5	-1.59	13044515	3019	7.78	4300	4385	4295	5720	3085	4405	4320.81	1.34	0	201	4531	4467	4371	4307	4211	4500	4340	122	1315	500	3340	5	1	24396458	1058	5.53	0.79	12	0.01	784.00	5499.00	6300	20240201	-31.19	3800	20240806	14.08	6300	-31.19	20240201	3800	14.08	20240806	6300	-31.19	20240201	3800	14.08	20240806	2.41	N	071200	500	121 억	326927	N	N	N	N
154	20241203	160618	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4405	75	2	1.73	162804395	37334	79.98	4275	4435	4275	5620	3035	4330	4360.75	1.32	0	4824	4590	4460	4370	4240	4150	4415	4195	122	1290	500	3290	5	1	24396458	1075	5.62	0.80	12	0.15	784.00	5499.00	6300	20240201	-30.08	3800	20240806	15.92	6300	-30.08	20240201	3800	15.92	20240806	6300	-30.08	20240201	3800	15.92	20240806	2.41	N	071200	500	121 억	322086	N	N	N	N
155	20241203	150637	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4400	70	2	1.62	158681335	36398	77.98	4275	4435	4275	5620	3035	4330	4359.62	1.32	0	4771	4590	4460	4370	4240	4150	4415	4195	122	1290	500	3290	5	1	24396458	1073	5.61	0.80	12	0.15	784.00	5499.00	6300	20240201	-30.16	3800	20240806	15.79	6300	-30.16	20240201	3800	15.79	20240806	6300	-30.16	20240201	3800	15.79	20240806	2.41	N	071200	500	121 억	322086	N	N	N	N
156	20241203	140624	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4400	70	2	1.62	153449540	35207	75.43	4275	4435	4275	5620	3035	4330	4358.50	1.32	0	4558	4590	4460	4370	4240	4150	4415	4195	122	1290	500	3290	5	1	24396458	1073	5.61	0.80	12	0.14	784.00	5499.00	6300	20240201	-30.16	3800	20240806	15.79	6300	-30.16	20240201	3800	15.79	20240806	6300	-30.16	20240201	3800	15.79	20240806	2.41	N	071200	500	121 억	322086	N	N	N	N
157	20241203	130627	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4415	85	2	1.96	148545325	34094	73.04	4275	4435	4275	5620	3035	4330	4356.93	1.32	0	4312	4590	4460	4370	4240	4150	4415	4195	122	1290	500	3290	5	1	24396458	1077	5.63	0.80	12	0.14	784.00	5499.00	6300	20240201	-29.92	3800	20240806	16.18	6300	-29.92	20240201	3800	16.18	20240806	6300	-29.92	20240201	3800	16.18	20240806	2.41	N	071200	500	121 억	322086	N	N	N	N
158	20241203	120638	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4430	100	2	2.31	121033000	27846	59.66	4275	4435	4275	5620	3035	4330	4346.51	1.32	0	2473	4590	4460	4370	4240	4150	4415	4195	122	1290	500	3290	5	1	24396458	1081	5.65	0.81	12	0.11	784.00	5499.00	6300	20240201	-29.68	3800	20240806	16.58	6300	-29.68	20240201	3800	16.58	20240806	6300	-29.68	20240201	3800	16.58	20240806	2.41	N	071200	500	121 억	322086	N	N	N	N
159	20241203	110620	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4340	10	2	0.23	99454755	22920	49.10	4275	4435	4275	5620	3035	4330	4339.21	1.32	0	-241	4590	4460	4370	4240	4150	4415	4195	122	1290	500	3290	5	1	24396458	1059	5.54	0.79	12	0.09	784.00	5499.00	6300	20240201	-31.11	3800	20240806	14.21	6300	-31.11	20240201	3800	14.21	20240806	6300	-31.11	20240201	3800	14.21	20240806	2.41	N	071200	500	121 억	322086	N	N	N	N
160	20241203	100610	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4365	35	2	0.81	28296055	6520	13.97	4275	4435	4275	5620	3035	4330	4339.89	1.32	0	349	4590	4460	4370	4240	4150	4415	4195	122	1290	500	3290	5	1	24396458	1065	5.57	0.79	12	0.03	784.00	5499.00	6300	20240201	-30.71	3800	20240806	14.87	6300	-30.71	20240201	3800	14.87	20240806	6300	-30.71	20240201	3800	14.87	20240806	2.41	N	071200	500	121 억	322086	N	N	N	N
161	20241203	090608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4325	-5	5	-0.12	7060675	1645	3.52	4275	4325	4275	5620	3035	4330	4292.20	1.32	0	-170	4590	4460	4370	4240	4150	4415	4195	122	1290	500	3290	5	1	24396458	1055	5.52	0.79	12	0.01	784.00	5499.00	6300	20240201	-31.35	3800	20240806	13.82	6300	-31.35	20240201	3800	13.82	20240806	6300	-31.35	20240201	3800	13.82	20240806	2.41	N	071200	500	121 억	322086	N	N	N	N
162	20241202	160553	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4330	-170	5	-3.78	202555775	46601	58.84	4500	4500	4280	5850	3150	4500	4346.59	1.35	0	-7311	4820	4660	4460	4300	4100	4560	4200	122	1350	500	3420	5	1	24396458	1056	5.52	0.79	12	0.19	784.00	5499.00	6300	20240201	-31.27	3800	20240806	13.95	6300	-31.27	20240201	3800	13.95	20240806	6300	-31.27	20240201	3800	13.95	20240806	2.46	N	071200	500	121 억	329390	N	N	N	N
163	20241202	150636	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4340	-160	5	-3.56	124291915	28480	35.96	4500	4500	4280	5850	3150	4500	4364.17	1.35	0	-7594	4820	4660	4460	4300	4100	4560	4200	122	1350	500	3420	5	1	24396458	1059	5.54	0.79	12	0.12	784.00	5499.00	6300	20240201	-31.11	3800	20240806	14.21	6300	-31.11	20240201	3800	14.21	20240806	6300	-31.11	20240201	3800	14.21	20240806	2.46	N	071200	500	121 억	329390	N	N	N	N
164	20241202	140621	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4375	-125	5	-2.78	100851390	23081	29.14	4500	4500	4280	5850	3150	4500	4369.44	1.35	0	-7693	4820	4660	4460	4300	4100	4560	4200	122	1350	500	3420	5	1	24396458	1067	5.58	0.80	12	0.09	784.00	5499.00	6300	20240201	-30.56	3800	20240806	15.13	6300	-30.56	20240201	3800	15.13	20240806	6300	-30.56	20240201	3800	15.13	20240806	2.46	N	071200	500	121 억	329390	N	N	N	N
165	20241202	130603	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4360	-140	5	-3.11	93368045	21369	26.98	4500	4500	4280	5850	3150	4500	4369.31	1.35	0	-8116	4820	4660	4460	4300	4100	4560	4200	122	1350	500	3420	5	1	24396458	1064	5.56	0.79	12	0.09	784.00	5499.00	6300	20240201	-30.79	3800	20240806	14.74	6300	-30.79	20240201	3800	14.74	20240806	6300	-30.79	20240201	3800	14.74	20240806	2.46	N	071200	500	121 억	329390	N	N	N	N
166	20241202	120624	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4340	-160	5	-3.56	79552325	18189	22.97	4500	4500	4280	5850	3150	4500	4373.64	1.35	0	-6929	4820	4660	4460	4300	4100	4560	4200	122	1350	500	3420	5	1	24396458	1059	5.54	0.79	12	0.07	784.00	5499.00	6300	20240201	-31.11	3800	20240806	14.21	6300	-31.11	20240201	3800	14.21	20240806	6300	-31.11	20240201	3800	14.21	20240806	2.46	N	071200	500	121 억	329390	N	N	N	N
167	20241202	110546	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4380	-120	5	-2.67	62787150	14343	18.11	4500	4500	4280	5850	3150	4500	4377.53	1.35	0	-3539	4820	4660	4460	4300	4100	4560	4200	122	1350	500	3420	5	1	24396458	1069	5.59	0.80	12	0.06	784.00	5499.00	6300	20240201	-30.48	3800	20240806	15.26	6300	-30.48	20240201	3800	15.26	20240806	6300	-30.48	20240201	3800	15.26	20240806	2.46	N	071200	500	121 억	329390	N	N	N	N
168	20241202	100553	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4360	-140	5	-3.11	49360080	11266	14.22	4500	4500	4280	5850	3150	4500	4381.31	1.35	0	-2120	4820	4660	4460	4300	4100	4560	4200	122	1350	500	3420	5	1	24396458	1064	5.56	0.79	12	0.05	784.00	5499.00	6300	20240201	-30.79	3800	20240806	14.74	6300	-30.79	20240201	3800	14.74	20240806	6300	-30.79	20240201	3800	14.74	20240806	2.46	N	071200	500	121 억	329390	N	N	N	N
169	20241202	090550	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4480	-20	5	-0.44	11351165	2607	3.29	4500	4500	4280	5850	3150	4500	4354.00	1.35	0	178	4820	4660	4460	4300	4100	4560	4200	122	1350	500	3420	5	1	24396458	1093	5.71	0.81	12	0.01	784.00	5499.00	6300	20240201	-28.89	3800	20240806	17.89	6300	-28.89	20240201	3800	17.89	20240806	6300	-28.89	20240201	3800	17.89	20240806	2.46	N	071200	500	121 억	329390	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History