KissMeData/205100/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161013	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1917	63	2	3.40	676425758	359398	54.43	1845	1932	1842	2410	1298	1854	1881.37	1.75	100899	102265	1964	1909	1877	1822	1790	1893	1806	72	556	100	1370	1	1	71963431	1380	13.22	1.29	12	0.50	145.00	1489.00	3180	20240109	-39.72	1616	20240805	18.63	3180	-39.72	20240109	1616	18.63	20240805	3180	-39.72	20240109	1616	18.63	20240805	4.50	N	205100	100	71 억	1256729	N	N	265	N	N
3	20241231	150957	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1917	63	2	3.40	676425758	359398	54.43	1845	1932	1842	2410	1298	1854	1881.37	1.75	100899	102265	1964	1909	1877	1822	1790	1893	1806	72	556	100	1370	1	1	71963431	1380	13.22	1.29	12	0.50	145.00	1489.00	3180	20240109	-39.72	1616	20240805	18.63	3180	-39.72	20240109	1616	18.63	20240805	3180	-39.72	20240109	1616	18.63	20240805	4.50	N	205100	100	71 억	1256729	N	N	265	N	N
4	20241231	141012	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1917	63	2	3.40	676425758	359398	54.43	1845	1932	1842	2410	1298	1854	1881.37	1.75	100899	102265	1964	1909	1877	1822	1790	1893	1806	72	556	100	1370	1	1	71963431	1380	13.22	1.29	12	0.50	145.00	1489.00	3180	20240109	-39.72	1616	20240805	18.63	3180	-39.72	20240109	1616	18.63	20240805	3180	-39.72	20240109	1616	18.63	20240805	4.50	N	205100	100	71 억	1256729	N	N	265	N	N
5	20241231	131013	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1917	63	2	3.40	676425758	359398	54.43	1845	1932	1842	2410	1298	1854	1881.37	1.75	100899	102265	1964	1909	1877	1822	1790	1893	1806	72	556	100	1370	1	1	71963431	1380	13.22	1.29	12	0.50	145.00	1489.00	3180	20240109	-39.72	1616	20240805	18.63	3180	-39.72	20240109	1616	18.63	20240805	3180	-39.72	20240109	1616	18.63	20240805	4.50	N	205100	100	71 억	1256729	N	N	265	N	N
6	20241231	121012	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1917	63	2	3.40	676425758	359398	54.43	1845	1932	1842	2410	1298	1854	1881.37	1.75	100899	102265	1964	1909	1877	1822	1790	1893	1806	72	556	100	1370	1	1	71963431	1380	13.22	1.29	12	0.50	145.00	1489.00	3180	20240109	-39.72	1616	20240805	18.63	3180	-39.72	20240109	1616	18.63	20240805	3180	-39.72	20240109	1616	18.63	20240805	4.50	N	205100	100	71 억	1256729	N	N	265	N	N
7	20241231	111012	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1917	63	2	3.40	676425758	359398	54.43	1845	1932	1842	2410	1298	1854	1881.37	1.75	100899	102265	1964	1909	1877	1822	1790	1893	1806	72	556	100	1370	1	1	71963431	1380	13.22	1.29	12	0.50	145.00	1489.00	3180	20240109	-39.72	1616	20240805	18.63	3180	-39.72	20240109	1616	18.63	20240805	3180	-39.72	20240109	1616	18.63	20240805	4.50	N	205100	100	71 억	1256729	N	N	265	N	N
8	20241231	101005	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1917	63	2	3.40	676425758	359398	54.43	1845	1932	1842	2410	1298	1854	1881.37	1.75	100899	102265	1964	1909	1877	1822	1790	1893	1806	72	556	100	1370	1	1	71963431	1380	13.22	1.29	12	0.50	145.00	1489.00	3180	20240109	-39.72	1616	20240805	18.63	3180	-39.72	20240109	1616	18.63	20240805	3180	-39.72	20240109	1616	18.63	20240805	4.50	N	205100	100	71 억	1256729	N	N	265	N	N
9	20241231	091008	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1917	63	2	3.40	676425758	359398	54.43	1845	1932	1842	2410	1298	1854	1881.37	1.75	100899	102265	1964	1909	1877	1822	1790	1893	1806	72	556	100	1370	1	1	71963431	1380	13.22	1.29	12	0.50	145.00	1489.00	3180	20240109	-39.72	1616	20240805	18.63	3180	-39.72	20240109	1616	18.63	20240805	3180	-39.72	20240109	1616	18.63	20240805	4.50	N	205100	100	71 억	1256729	N	N	265	N	N
10	20241230	161006	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1917	63	2	3.40	675622753	358979	54.37	1845	1932	1842	2410	1298	1854	1881.37	1.61	0	102265	1964	1909	1877	1822	1790	1893	1806	72	556	100	1370	1	1	71963431	1380	13.22	1.29	12	0.50	145.00	1489.00	3180	20240109	-39.72	1616	20240805	18.63	3180	-39.72	20240109	1616	18.63	20240805	3180	-39.72	20240109	1616	18.63	20240805	4.50	N	205100	100	71 억	1155830	N	N	265	N	N
11	20241230	151010	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1908	54	2	2.91	575417749	306591	46.44	1845	1932	1842	2410	1298	1854	1876.83	1.61	0	94813	1964	1909	1877	1822	1790	1893	1806	72	556	100	1370	1	1	71963431	1373	13.16	1.28	12	0.43	145.00	1489.00	3180	20240109	-40.00	1616	20240805	18.07	3180	-40.00	20240109	1616	18.07	20240805	3180	-40.00	20240109	1616	18.07	20240805	4.50	N	205100	100	71 억	1155830	N	N	265	N	N
12	20241230	141010	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1873	19	2	1.02	326776117	175627	26.60	1845	1878	1842	2410	1298	1854	1860.63	1.61	0	61994	1964	1909	1877	1822	1790	1893	1806	72	556	100	1370	1	1	71963431	1348	12.92	1.26	12	0.24	145.00	1489.00	3180	20240109	-41.10	1616	20240805	15.90	3180	-41.10	20240109	1616	15.90	20240805	3180	-41.10	20240109	1616	15.90	20240805	4.50	N	205100	100	71 억	1155830	N	N	265	N	N
13	20241230	131011	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1876	22	2	1.19	300103429	161367	24.44	1845	1878	1842	2410	1298	1854	1859.76	1.61	0	53855	1964	1909	1877	1822	1790	1893	1806	72	556	100	1370	1	1	71963431	1350	12.94	1.26	12	0.22	145.00	1489.00	3180	20240109	-41.01	1616	20240805	16.09	3180	-41.01	20240109	1616	16.09	20240805	3180	-41.01	20240109	1616	16.09	20240805	4.50	N	205100	100	71 억	1155830	N	N	265	N	N
14	20241230	121006	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1860	6	2	0.32	205407033	110642	16.76	1845	1872	1842	2410	1298	1854	1856.50	1.61	0	22575	1964	1909	1877	1822	1790	1893	1806	72	556	100	1370	1	1	71963431	1339	12.83	1.25	12	0.15	145.00	1489.00	3180	20240109	-41.51	1616	20240805	15.10	3180	-41.51	20240109	1616	15.10	20240805	3180	-41.51	20240109	1616	15.10	20240805	4.50	N	205100	100	71 억	1155830	N	N	265	N	N
15	20241230	111009	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1862	8	2	0.43	192841645	103874	15.73	1845	1872	1842	2410	1298	1854	1856.50	1.61	0	17520	1964	1909	1877	1822	1790	1893	1806	72	556	100	1370	1	1	71963431	1340	12.84	1.25	12	0.14	145.00	1489.00	3180	20240109	-41.45	1616	20240805	15.22	3180	-41.45	20240109	1616	15.22	20240805	3180	-41.45	20240109	1616	15.22	20240805	4.50	N	205100	100	71 억	1155830	N	N	265	N	N
16	20241230	101008	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1858	4	2	0.22	156047603	84137	12.74	1845	1872	1842	2410	1298	1854	1854.68	1.61	0	16139	1964	1909	1877	1822	1790	1893	1806	72	556	100	1370	1	1	71963431	1337	12.81	1.25	12	0.12	145.00	1489.00	3180	20240109	-41.57	1616	20240805	14.98	3180	-41.57	20240109	1616	14.98	20240805	3180	-41.57	20240109	1616	14.98	20240805	4.50	N	205100	100	71 억	1155830	N	N	265	N	N
17	20241230	091010	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1872	18	2	0.97	112275582	60593	9.18	1845	1872	1842	2410	1298	1854	1852.95	1.61	0	8106	1964	1909	1877	1822	1790	1893	1806	72	556	100	1370	1	1	71963431	1347	12.91	1.26	12	0.08	145.00	1489.00	3180	20240109	-41.13	1616	20240805	15.84	3180	-41.13	20240109	1616	15.84	20240805	3180	-41.13	20240109	1616	15.84	20240805	4.50	N	205100	100	71 억	1155830	N	N	265	N	N
18	20241227	161004	55	60.00	KOSDAQ		N	N	N	Y	60	N	1854	-6	5	-0.32	1246963192	658241	251.00	1870	1932	1845	2415	1302	1860	1894.39	1.67	0	-48043	1910	1884	1867	1841	1824	1876	1833	72	555	100	1370	1	1	71963431	1334	12.79	1.25	12	0.91	145.00	1489.00	3180	20240109	-41.70	1616	20240805	14.73	3180	-41.70	20240109	1616	14.73	20240805	3180	-41.70	20240109	1616	14.73	20240805	4.56	N	205100	100	71 억	1203972	N	N	265	N	N
19	20241227	151003	55	60.00	KOSDAQ		N	N	N	Y	60	N	1855	-5	5	-0.27	1201282592	633592	241.60	1870	1932	1845	2415	1302	1860	1895.99	1.67	0	-44650	1910	1884	1867	1841	1824	1876	1833	72	555	100	1370	1	1	71963431	1335	12.79	1.25	12	0.88	145.00	1489.00	3180	20240109	-41.67	1616	20240805	14.79	3180	-41.67	20240109	1616	14.79	20240805	3180	-41.67	20240109	1616	14.79	20240805	4.56	N	205100	100	71 억	1203972	N	N	1697	N	N
20	20241227	141006	55	60.00	KOSDAQ		N	N	N	Y	60	N	1855	-5	5	-0.27	1137586102	599307	228.53	1870	1932	1845	2415	1302	1860	1898.17	1.67	0	-37973	1910	1884	1867	1841	1824	1876	1833	72	555	100	1370	1	1	71963431	1335	12.79	1.25	12	0.83	145.00	1489.00	3180	20240109	-41.67	1616	20240805	14.79	3180	-41.67	20240109	1616	14.79	20240805	3180	-41.67	20240109	1616	14.79	20240805	4.56	N	205100	100	71 억	1203972	N	N	1697	N	N
21	20241227	131004	55	60.00	KOSDAQ		N	N	N	Y	60	N	1850	-10	5	-0.54	1103176199	580791	221.47	1870	1932	1845	2415	1302	1860	1899.44	1.67	0	-42200	1910	1884	1867	1841	1824	1876	1833	72	555	100	1370	1	1	71963431	1331	12.76	1.24	12	0.81	145.00	1489.00	3180	20240109	-41.82	1616	20240805	14.48	3180	-41.82	20240109	1616	14.48	20240805	3180	-41.82	20240109	1616	14.48	20240805	4.56	N	205100	100	71 억	1203972	N	N	1697	N	N
22	20241227	121006	55	60.00	KOSDAQ		N	N	N	Y	60	N	1864	4	2	0.22	1053905366	554213	211.34	1870	1932	1850	2415	1302	1860	1901.63	1.67	0	-49934	1910	1884	1867	1841	1824	1876	1833	72	555	100	1370	1	1	71963431	1341	12.86	1.25	12	0.77	145.00	1489.00	3180	20240109	-41.38	1616	20240805	15.35	3180	-41.38	20240109	1616	15.35	20240805	3180	-41.38	20240109	1616	15.35	20240805	4.56	N	205100	100	71 억	1203972	N	N	1697	N	N
23	20241227	111004	55	60.00	KOSDAQ		N	N	N	Y	60	N	1879	19	2	1.02	941422413	494342	188.51	1870	1932	1870	2415	1302	1860	1904.39	1.67	0	-45185	1910	1884	1867	1841	1824	1876	1833	72	555	100	1370	1	1	71963431	1352	12.96	1.26	12	0.69	145.00	1489.00	3180	20240109	-40.91	1616	20240805	16.27	3180	-40.91	20240109	1616	16.27	20240805	3180	-40.91	20240109	1616	16.27	20240805	4.56	N	205100	100	71 억	1203972	N	N	1697	N	N
24	20241227	101001	55	60.00	KOSDAQ		N	N	N	Y	60	N	1908	48	2	2.58	655634709	343266	130.90	1870	1932	1870	2415	1302	1860	1909.99	1.67	0	4789	1910	1884	1867	1841	1824	1876	1833	72	555	100	1370	1	1	71963431	1373	13.16	1.28	12	0.48	145.00	1489.00	3180	20240109	-40.00	1616	20240805	18.07	3180	-40.00	20240109	1616	18.07	20240805	3180	-40.00	20240109	1616	18.07	20240805	4.56	N	205100	100	71 억	1203972	N	N	1697	N	N
25	20241227	091006	55	60.00	KOSDAQ		N	N	N	Y	60	N	1913	53	2	2.85	220792712	115969	44.22	1870	1932	1870	2415	1302	1860	1903.89	1.67	0	36857	1910	1884	1867	1841	1824	1876	1833	72	555	100	1370	1	1	71963431	1377	13.19	1.28	12	0.16	145.00	1489.00	3180	20240109	-39.84	1616	20240805	18.38	3180	-39.84	20240109	1616	18.38	20240805	3180	-39.84	20240109	1616	18.38	20240805	4.56	N	205100	100	71 억	1203972	N	N	1697	N	N
26	20241226	160958	55	60.00	KOSDAQ		N	N	N	Y	60	N	1860	-10	5	-0.53	480659973	257323	108.88	1870	1893	1850	2430	1309	1870	1868.00	1.65	0	16651	1919	1894	1881	1856	1843	1888	1850	72	560	100	1380	1	1	71963431	1339	12.83	1.25	12	0.36	145.00	1489.00	3180	20240109	-41.51	1616	20240805	15.10	3180	-41.51	20240109	1616	15.10	20240805	3180	-41.51	20240109	1616	15.10	20240805	4.60	N	205100	100	71 억	1187296	N	N	1697	N	N
27	20241226	150956	55	60.00	KOSDAQ		N	N	N	Y	60	N	1850	-20	5	-1.07	456786614	244482	103.45	1870	1893	1850	2430	1309	1870	1868.38	1.65	0	17106	1919	1894	1881	1856	1843	1888	1850	72	560	100	1380	1	1	71963431	1331	12.76	1.24	12	0.34	145.00	1489.00	3180	20240109	-41.82	1616	20240805	14.48	3180	-41.82	20240109	1616	14.48	20240805	3180	-41.82	20240109	1616	14.48	20240805	4.60	N	205100	100	71 억	1187296	N	N	1171	N	N
28	20241226	140955	55	60.00	KOSDAQ		N	N	N	Y	60	N	1862	-8	5	-0.43	361763082	193285	81.79	1870	1893	1861	2430	1309	1870	1871.66	1.65	0	12893	1919	1894	1881	1856	1843	1888	1850	72	560	100	1380	1	1	71963431	1340	12.84	1.25	12	0.27	145.00	1489.00	3180	20240109	-41.45	1616	20240805	15.22	3180	-41.45	20240109	1616	15.22	20240805	3180	-41.45	20240109	1616	15.22	20240805	4.60	N	205100	100	71 억	1187296	N	N	1171	N	N
29	20241226	130956	55	60.00	KOSDAQ		N	N	N	Y	60	N	1872	2	2	0.11	301663020	161116	68.18	1870	1893	1861	2430	1309	1870	1872.34	1.65	0	28475	1919	1894	1881	1856	1843	1888	1850	72	560	100	1380	1	1	71963431	1347	12.91	1.26	12	0.22	145.00	1489.00	3180	20240109	-41.13	1616	20240805	15.84	3180	-41.13	20240109	1616	15.84	20240805	3180	-41.13	20240109	1616	15.84	20240805	4.60	N	205100	100	71 억	1187296	N	N	1171	N	N
30	20241226	120954	55	60.00	KOSDAQ		N	N	N	Y	60	N	1874	4	2	0.21	279421557	149244	63.15	1870	1893	1861	2430	1309	1870	1872.25	1.65	0	28164	1919	1894	1881	1856	1843	1888	1850	72	560	100	1380	1	1	71963431	1349	12.92	1.26	12	0.21	145.00	1489.00	3180	20240109	-41.07	1616	20240805	15.97	3180	-41.07	20240109	1616	15.97	20240805	3180	-41.07	20240109	1616	15.97	20240805	4.60	N	205100	100	71 억	1187296	N	N	1171	N	N
31	20241226	110953	55	60.00	KOSDAQ		N	N	N	Y	60	N	1871	1	2	0.05	262504140	140197	59.32	1870	1893	1861	2430	1309	1870	1872.40	1.65	0	29020	1919	1894	1881	1856	1843	1888	1850	72	560	100	1380	1	1	71963431	1346	12.90	1.26	12	0.19	145.00	1489.00	3180	20240109	-41.16	1616	20240805	15.78	3180	-41.16	20240109	1616	15.78	20240805	3180	-41.16	20240109	1616	15.78	20240805	4.60	N	205100	100	71 억	1187296	N	N	1171	N	N
32	20241226	100956	55	60.00	KOSDAQ		N	N	N	Y	60	N	1866	-4	5	-0.21	181637729	96934	41.02	1870	1893	1861	2430	1309	1870	1873.83	1.65	0	22747	1919	1894	1881	1856	1843	1888	1850	72	560	100	1380	1	1	71963431	1343	12.87	1.25	12	0.13	145.00	1489.00	3180	20240109	-41.32	1616	20240805	15.47	3180	-41.32	20240109	1616	15.47	20240805	3180	-41.32	20240109	1616	15.47	20240805	4.60	N	205100	100	71 억	1187296	N	N	1171	N	N
33	20241226	090956	55	60.00	KOSDAQ		N	N	N	Y	60	N	1893	23	2	1.23	41241474	21941	9.28	1870	1893	1870	2430	1309	1870	1879.69	1.65	0	12067	1919	1894	1881	1856	1843	1888	1850	72	560	100	1380	1	1	71963431	1362	13.06	1.27	12	0.03	145.00	1489.00	3180	20240109	-40.47	1616	20240805	17.14	3180	-40.47	20240109	1616	17.14	20240805	3180	-40.47	20240109	1616	17.14	20240805	4.60	N	205100	100	71 억	1187296	N	N	1171	N	N
34	20241224	160955	55	60.00	KOSDAQ		N	N	N	Y	60	N	1870	-29	5	-1.53	433772417	230461	66.45	1899	1906	1868	2465	1330	1899	1882.33	1.63	0	14773	1939	1919	1895	1875	1851	1929	1885	72	566	100	1400	1	1	71963431	1346	12.90	1.26	12	0.32	145.00	1489.00	3180	20240109	-41.19	1616	20240805	15.72	3180	-41.19	20240109	1616	15.72	20240805	3180	-41.19	20240109	1616	15.72	20240805	4.79	N	205100	100	71 억	1171802	N	N	1171	N	N
35	20241224	150954	55	60.00	KOSDAQ		N	N	N	Y	60	N	1875	-24	5	-1.26	397735002	211214	60.90	1899	1906	1868	2465	1330	1899	1883.09	1.63	0	8404	1939	1919	1895	1875	1851	1929	1885	72	566	100	1400	1	1	71963431	1349	12.93	1.26	12	0.29	145.00	1489.00	3180	20240109	-41.04	1616	20240805	16.03	3180	-41.04	20240109	1616	16.03	20240805	3180	-41.04	20240109	1616	16.03	20240805	4.79	N	205100	100	71 억	1171802	N	N	750	N	N
36	20241224	140953	55	60.00	KOSDAQ		N	N	N	Y	60	N	1878	-21	5	-1.11	278640667	147704	42.59	1899	1906	1872	2465	1330	1899	1886.48	1.63	0	-31683	1939	1919	1895	1875	1851	1929	1885	72	566	100	1400	1	1	71963431	1351	12.95	1.26	12	0.21	145.00	1489.00	3180	20240109	-40.94	1616	20240805	16.21	3180	-40.94	20240109	1616	16.21	20240805	3180	-40.94	20240109	1616	16.21	20240805	4.79	N	205100	100	71 억	1171802	N	N	750	N	N
37	20241224	130954	55	60.00	KOSDAQ		N	N	N	Y	60	N	1877	-22	5	-1.16	220323946	116626	33.63	1899	1906	1873	2465	1330	1899	1889.15	1.63	0	-43621	1939	1919	1895	1875	1851	1929	1885	72	566	100	1400	1	1	71963431	1351	12.94	1.26	12	0.16	145.00	1489.00	3180	20240109	-40.97	1616	20240805	16.15	3180	-40.97	20240109	1616	16.15	20240805	3180	-40.97	20240109	1616	16.15	20240805	4.79	N	205100	100	71 억	1171802	N	N	750	N	N
38	20241224	120953	55	60.00	KOSDAQ		N	N	N	Y	60	N	1886	-13	5	-0.68	159396969	84210	24.28	1899	1906	1884	2465	1330	1899	1892.85	1.63	0	-40997	1939	1919	1895	1875	1851	1929	1885	72	566	100	1400	1	1	71963431	1357	13.01	1.27	12	0.12	145.00	1489.00	3180	20240109	-40.69	1616	20240805	16.71	3180	-40.69	20240109	1616	16.71	20240805	3180	-40.69	20240109	1616	16.71	20240805	4.79	N	205100	100	71 억	1171802	N	N	750	N	N
39	20241224	110956	55	60.00	KOSDAQ		N	N	N	Y	60	N	1888	-11	5	-0.58	135864217	71744	20.69	1899	1906	1884	2465	1330	1899	1893.74	1.63	0	-36496	1939	1919	1895	1875	1851	1929	1885	72	566	100	1400	1	1	71963431	1359	13.02	1.27	12	0.10	145.00	1489.00	3180	20240109	-40.63	1616	20240805	16.83	3180	-40.63	20240109	1616	16.83	20240805	3180	-40.63	20240109	1616	16.83	20240805	4.79	N	205100	100	71 억	1171802	N	N	750	N	N
40	20241224	100954	55	60.00	KOSDAQ		N	N	N	Y	60	N	1888	-11	5	-0.58	111046972	58596	16.89	1899	1906	1888	2465	1330	1899	1895.13	1.63	0	-35501	1939	1919	1895	1875	1851	1929	1885	72	566	100	1400	1	1	71963431	1359	13.02	1.27	12	0.08	145.00	1489.00	3180	20240109	-40.63	1616	20240805	16.83	3180	-40.63	20240109	1616	16.83	20240805	3180	-40.63	20240109	1616	16.83	20240805	4.79	N	205100	100	71 억	1171802	N	N	750	N	N
41	20241224	090959	55	60.00	KOSDAQ		N	N	N	Y	60	N	1895	-4	5	-0.21	22060430	11618	3.35	1899	1902	1894	2465	1330	1899	1898.81	1.63	0	-7126	1939	1919	1895	1875	1851	1929	1885	72	566	100	1400	1	1	71963431	1364	13.07	1.27	12	0.02	145.00	1489.00	3180	20240109	-40.41	1616	20240805	17.26	3180	-40.41	20240109	1616	17.26	20240805	3180	-40.41	20240109	1616	17.26	20240805	4.79	N	205100	100	71 억	1171802	N	N	750	N	N
42	20241223	160945	55	60.00	KOSDAQ		N	N	N	Y	60	N	1899	19	2	1.01	641588775	338297	61.88	1880	1915	1871	2440	1316	1880	1896.54	1.57	0	42717	1964	1922	1889	1847	1814	1905	1830	72	560	100	1390	1	1	71963431	1367	13.10	1.28	12	0.47	145.00	1489.00	3180	20240109	-40.28	1616	20240805	17.51	3180	-40.28	20240109	1616	17.51	20240805	3180	-40.28	20240109	1616	17.51	20240805	4.77	N	205100	100	71 억	1129358	N	N	750	N	N
43	20241223	150951	55	60.00	KOSDAQ		N	N	N	Y	60	N	1902	22	2	1.17	594952731	313751	57.39	1880	1915	1871	2440	1316	1880	1896.30	1.57	0	47238	1964	1922	1889	1847	1814	1905	1830	72	560	100	1390	1	1	71963431	1369	13.12	1.28	12	0.44	145.00	1489.00	3180	20240109	-40.19	1616	20240805	17.70	3180	-40.19	20240109	1616	17.70	20240805	3180	-40.19	20240109	1616	17.70	20240805	4.77	N	205100	100	71 억	1129358	N	N	59	N	N
44	20241223	140946	55	60.00	KOSDAQ		N	N	N	Y	60	N	1906	26	2	1.38	499755102	263825	48.26	1880	1912	1871	2440	1316	1880	1894.32	1.57	0	47669	1964	1922	1889	1847	1814	1905	1830	72	560	100	1390	1	1	71963431	1372	13.14	1.28	12	0.37	145.00	1489.00	3180	20240109	-40.06	1616	20240805	17.95	3180	-40.06	20240109	1616	17.95	20240805	3180	-40.06	20240109	1616	17.95	20240805	4.77	N	205100	100	71 억	1129358	N	N	59	N	N
45	20241223	130946	55	60.00	KOSDAQ		N	N	N	Y	60	N	1900	20	2	1.06	451858382	238640	43.65	1880	1912	1871	2440	1316	1880	1893.52	1.57	0	45197	1964	1922	1889	1847	1814	1905	1830	72	560	100	1390	1	1	71963431	1367	13.10	1.28	12	0.33	145.00	1489.00	3180	20240109	-40.25	1616	20240805	17.57	3180	-40.25	20240109	1616	17.57	20240805	3180	-40.25	20240109	1616	17.57	20240805	4.77	N	205100	100	71 억	1129358	N	N	59	N	N
46	20241223	120948	55	60.00	KOSDAQ		N	N	N	Y	60	N	1900	20	2	1.06	421155932	222469	40.70	1880	1912	1871	2440	1316	1880	1893.15	1.57	0	41922	1964	1922	1889	1847	1814	1905	1830	72	560	100	1390	1	1	71963431	1367	13.10	1.28	12	0.31	145.00	1489.00	3180	20240109	-40.25	1616	20240805	17.57	3180	-40.25	20240109	1616	17.57	20240805	3180	-40.25	20240109	1616	17.57	20240805	4.77	N	205100	100	71 억	1129358	N	N	59	N	N
47	20241223	110946	55	60.00	KOSDAQ		N	N	N	Y	60	N	1896	16	2	0.85	347958413	183937	33.65	1880	1912	1871	2440	1316	1880	1891.78	1.57	0	10237	1964	1922	1889	1847	1814	1905	1830	72	560	100	1390	1	1	71963431	1364	13.08	1.27	12	0.26	145.00	1489.00	3180	20240109	-40.38	1616	20240805	17.33	3180	-40.38	20240109	1616	17.33	20240805	3180	-40.38	20240109	1616	17.33	20240805	4.77	N	205100	100	71 억	1129358	N	N	59	N	N
48	20241223	100940	55	60.00	KOSDAQ		N	N	N	Y	60	N	1894	14	2	0.74	245496722	129995	23.78	1880	1912	1871	2440	1316	1880	1888.57	1.57	0	-16716	1964	1922	1889	1847	1814	1905	1830	72	560	100	1390	1	1	71963431	1363	13.06	1.27	12	0.18	145.00	1489.00	3180	20240109	-40.44	1616	20240805	17.20	3180	-40.44	20240109	1616	17.20	20240805	3180	-40.44	20240109	1616	17.20	20240805	4.77	N	205100	100	71 억	1129358	N	N	59	N	N
49	20241223	090944	55	60.00	KOSDAQ		N	N	N	Y	60	N	1898	18	2	0.96	63618013	33522	6.13	1880	1912	1880	2440	1316	1880	1898.28	1.57	0	5959	1964	1922	1889	1847	1814	1905	1830	72	560	100	1390	1	1	71963431	1366	13.09	1.27	12	0.05	145.00	1489.00	3180	20240109	-40.31	1616	20240805	17.45	3180	-40.31	20240109	1616	17.45	20240805	3180	-40.31	20240109	1616	17.45	20240805	4.77	N	205100	100	71 억	1129358	N	N	59	N	N
50	20241220	160940	55	60.00	KOSDAQ		N	N	N	Y	60	N	1880	-35	5	-1.83	1013376401	540024	150.48	1931	1931	1856	2485	1341	1915	1876.51	1.67	0	-72660	1954	1934	1903	1883	1852	1944	1893	72	570	100	1410	1	1	71963431	1353	12.97	1.26	12	0.75	145.00	1489.00	3180	20240109	-40.88	1616	20240805	16.34	3180	-40.88	20240109	1616	16.34	20240805	3180	-40.88	20240109	1616	16.34	20240805	4.66	N	205100	100	71 억	1201842	N	N	59	N	N
51	20241220	150944	55	60.00	KOSDAQ		N	N	N	Y	60	N	1857	-58	5	-3.03	916564061	488181	136.03	1931	1931	1857	2485	1341	1915	1877.51	1.67	0	-63801	1954	1934	1903	1883	1852	1944	1893	72	570	100	1410	1	1	71963431	1336	12.81	1.25	12	0.68	145.00	1489.00	3180	20240109	-41.60	1616	20240805	14.91	3180	-41.60	20240109	1616	14.91	20240805	3180	-41.60	20240109	1616	14.91	20240805	4.66	N	205100	100	71 억	1201842	N	N	242	N	N
52	20241220	140942	55	60.00	KOSDAQ		N	N	N	Y	60	N	1868	-47	5	-2.45	875865258	466341	129.95	1931	1931	1859	2485	1341	1915	1878.16	1.67	0	-58932	1954	1934	1903	1883	1852	1944	1893	72	570	100	1410	1	1	71963431	1344	12.88	1.25	12	0.65	145.00	1489.00	3180	20240109	-41.26	1616	20240805	15.59	3180	-41.26	20240109	1616	15.59	20240805	3180	-41.26	20240109	1616	15.59	20240805	4.66	N	205100	100	71 억	1201842	N	N	242	N	N
53	20241220	130941	55	60.00	KOSDAQ		N	N	N	Y	60	N	1867	-48	5	-2.51	826492494	439805	122.55	1931	1931	1859	2485	1341	1915	1879.22	1.67	0	-60312	1954	1934	1903	1883	1852	1944	1893	72	570	100	1410	1	1	71963431	1344	12.88	1.25	12	0.61	145.00	1489.00	3180	20240109	-41.29	1616	20240805	15.53	3180	-41.29	20240109	1616	15.53	20240805	3180	-41.29	20240109	1616	15.53	20240805	4.66	N	205100	100	71 억	1201842	N	N	242	N	N
54	20241220	120940	55	60.00	KOSDAQ		N	N	N	Y	60	N	1869	-46	5	-2.40	774643938	412075	114.83	1931	1931	1859	2485	1341	1915	1879.86	1.67	0	-51336	1954	1934	1903	1883	1852	1944	1893	72	570	100	1410	1	1	71963431	1345	12.89	1.26	12	0.57	145.00	1489.00	3180	20240109	-41.23	1616	20240805	15.66	3180	-41.23	20240109	1616	15.66	20240805	3180	-41.23	20240109	1616	15.66	20240805	4.66	N	205100	100	71 억	1201842	N	N	242	N	N
55	20241220	110940	55	60.00	KOSDAQ		N	N	N	Y	60	N	1865	-50	5	-2.61	644647735	342449	95.42	1931	1931	1863	2485	1341	1915	1882.46	1.67	0	-37071	1954	1934	1903	1883	1852	1944	1893	72	570	100	1410	1	1	71963431	1342	12.86	1.25	12	0.48	145.00	1489.00	3180	20240109	-41.35	1616	20240805	15.41	3180	-41.35	20240109	1616	15.41	20240805	3180	-41.35	20240109	1616	15.41	20240805	4.66	N	205100	100	71 억	1201842	N	N	242	N	N
56	20241220	100941	55	60.00	KOSDAQ		N	N	N	Y	60	N	1889	-26	5	-1.36	379892142	201137	56.05	1931	1931	1873	2485	1341	1915	1888.72	1.67	0	-40940	1954	1934	1903	1883	1852	1944	1893	72	570	100	1410	1	1	71963431	1359	13.03	1.27	12	0.28	145.00	1489.00	3180	20240109	-40.60	1616	20240805	16.89	3180	-40.60	20240109	1616	16.89	20240805	3180	-40.60	20240109	1616	16.89	20240805	4.66	N	205100	100	71 억	1201842	N	N	242	N	N
57	20241220	090942	55	60.00	KOSDAQ		N	N	N	Y	60	N	1886	-29	5	-1.51	134197419	70521	19.65	1931	1931	1886	2485	1341	1915	1902.94	1.67	0	-37978	1954	1934	1903	1883	1852	1944	1893	72	570	100	1410	1	1	71963431	1357	13.01	1.27	12	0.10	145.00	1489.00	3180	20240109	-40.69	1616	20240805	16.71	3180	-40.69	20240109	1616	16.71	20240805	3180	-40.69	20240109	1616	16.71	20240805	4.66	N	205100	100	71 억	1201842	N	N	242	N	N
58	20241219	160938	55	60.00	KOSDAQ		N	N	N	Y	60	N	1915	-27	5	-1.39	671296024	352194	69.25	1900	1923	1872	2520	1360	1942	1906.04	1.64	0	23408	2006	1973	1948	1915	1890	1961	1903	72	578	100	1430	1	1	71963431	1378	13.21	1.29	12	0.49	145.00	1489.00	3180	20240109	-39.78	1616	20240805	18.50	3180	-39.78	20240109	1616	18.50	20240805	3180	-39.78	20240109	1616	18.50	20240805	4.67	N	205100	100	71 억	1178334	N	N	242	N	N
59	20241219	150937	55	60.00	KOSDAQ		N	N	N	Y	60	N	1903	-39	5	-2.01	609025898	319643	62.85	1900	1923	1872	2520	1360	1942	1905.33	1.64	0	27203	2006	1973	1948	1915	1890	1961	1903	72	578	100	1430	1	1	71963431	1369	13.12	1.28	12	0.44	145.00	1489.00	3180	20240109	-40.16	1616	20240805	17.76	3180	-40.16	20240109	1616	17.76	20240805	3180	-40.16	20240109	1616	17.76	20240805	4.67	N	205100	100	71 억	1178334	N	N	1206	N	N
60	20241219	140939	55	60.00	KOSDAQ		N	N	N	Y	60	N	1911	-31	5	-1.60	543652504	285379	56.11	1900	1923	1872	2520	1360	1942	1905.02	1.64	0	20893	2006	1973	1948	1915	1890	1961	1903	72	578	100	1430	1	1	71963431	1375	13.18	1.28	12	0.40	145.00	1489.00	3180	20240109	-39.91	1616	20240805	18.25	3180	-39.91	20240109	1616	18.25	20240805	3180	-39.91	20240109	1616	18.25	20240805	4.67	N	205100	100	71 억	1178334	N	N	1206	N	N
61	20241219	130937	55	60.00	KOSDAQ		N	N	N	Y	60	N	1918	-24	5	-1.24	495993179	260501	51.22	1900	1923	1872	2520	1360	1942	1904.00	1.64	0	19670	2006	1973	1948	1915	1890	1961	1903	72	578	100	1430	1	1	71963431	1380	13.23	1.29	12	0.36	145.00	1489.00	3180	20240109	-39.69	1616	20240805	18.69	3180	-39.69	20240109	1616	18.69	20240805	3180	-39.69	20240109	1616	18.69	20240805	4.67	N	205100	100	71 억	1178334	N	N	1206	N	N
62	20241219	120939	55	60.00	KOSDAQ		N	N	N	Y	60	N	1920	-22	5	-1.13	461965561	242704	47.72	1900	1923	1872	2520	1360	1942	1903.41	1.64	0	16983	2006	1973	1948	1915	1890	1961	1903	72	578	100	1430	1	1	71963431	1382	13.24	1.29	12	0.34	145.00	1489.00	3180	20240109	-39.62	1616	20240805	18.81	3180	-39.62	20240109	1616	18.81	20240805	3180	-39.62	20240109	1616	18.81	20240805	4.67	N	205100	100	71 억	1178334	N	N	1206	N	N
63	20241219	110936	55	60.00	KOSDAQ		N	N	N	Y	60	N	1901	-41	5	-2.11	422317126	221925	43.63	1900	1923	1872	2520	1360	1942	1902.97	1.64	0	8132	2006	1973	1948	1915	1890	1961	1903	72	578	100	1430	1	1	71963431	1368	13.11	1.28	12	0.31	145.00	1489.00	3180	20240109	-40.22	1616	20240805	17.64	3180	-40.22	20240109	1616	17.64	20240805	3180	-40.22	20240109	1616	17.64	20240805	4.67	N	205100	100	71 억	1178334	N	N	1206	N	N
64	20241219	100929	55	60.00	KOSDAQ		N	N	N	Y	60	N	1913	-29	5	-1.49	186587461	98016	19.27	1900	1923	1872	2520	1360	1942	1903.64	1.64	0	3896	2006	1973	1948	1915	1890	1961	1903	72	578	100	1430	1	1	71963431	1377	13.19	1.28	12	0.14	145.00	1489.00	3180	20240109	-39.84	1616	20240805	18.38	3180	-39.84	20240109	1616	18.38	20240805	3180	-39.84	20240109	1616	18.38	20240805	4.67	N	205100	100	71 억	1178334	N	N	1206	N	N
65	20241219	090939	55	60.00	KOSDAQ		N	N	N	Y	60	N	1913	-29	5	-1.49	78519535	41498	8.16	1900	1920	1872	2520	1360	1942	1892.13	1.64	0	-3339	2006	1973	1948	1915	1890	1961	1903	72	578	100	1430	1	1	71963431	1377	13.19	1.28	12	0.06	145.00	1489.00	3180	20240109	-39.84	1616	20240805	18.38	3180	-39.84	20240109	1616	18.38	20240805	3180	-39.84	20240109	1616	18.38	20240805	4.67	N	205100	100	71 억	1178334	N	N	1206	N	N
66	20241218	160933	55	60.00	KOSDAQ		N	N	N	Y	60	N	1942	-11	5	-0.56	979625549	505149	84.09	1980	1981	1923	2535	1368	1953	1939.19	1.67	0	-25954	2024	1988	1944	1908	1864	1966	1886	72	582	100	1440	1	1	71963431	1398	13.39	1.30	12	0.70	145.00	1489.00	3180	20240109	-38.93	1616	20240805	20.17	3180	-38.93	20240109	1616	20.17	20240805	3180	-38.93	20240109	1616	20.17	20240805	4.74	N	205100	100	71 억	1203907	N	N	1206	N	N
67	20241218	150937	55	60.00	KOSDAQ		N	N	N	Y	60	N	1935	-18	5	-0.92	914386474	471494	78.49	1980	1981	1923	2535	1368	1953	1939.26	1.67	0	-21486	2024	1988	1944	1908	1864	1966	1886	72	582	100	1440	1	1	71963431	1392	13.34	1.30	12	0.66	145.00	1489.00	3180	20240109	-39.15	1616	20240805	19.74	3180	-39.15	20240109	1616	19.74	20240805	3180	-39.15	20240109	1616	19.74	20240805	4.74	N	205100	100	71 억	1203907	N	N	3590	N	N
68	20241218	140935	55	60.00	KOSDAQ		N	N	N	Y	60	N	1944	-9	5	-0.46	759299099	391533	65.18	1980	1981	1923	2535	1368	1953	1939.20	1.67	0	-7695	2024	1988	1944	1908	1864	1966	1886	72	582	100	1440	1	1	71963431	1399	13.41	1.31	12	0.54	145.00	1489.00	3180	20240109	-38.87	1616	20240805	20.30	3180	-38.87	20240109	1616	20.30	20240805	3180	-38.87	20240109	1616	20.30	20240805	4.74	N	205100	100	71 억	1203907	N	N	3590	N	N
69	20241218	130937	55	60.00	KOSDAQ		N	N	N	Y	60	N	1943	-10	5	-0.51	616881984	317981	52.93	1980	1981	1923	2535	1368	1953	1939.88	1.67	0	-24357	2024	1988	1944	1908	1864	1966	1886	72	582	100	1440	1	1	71963431	1398	13.40	1.30	12	0.44	145.00	1489.00	3180	20240109	-38.90	1616	20240805	20.24	3180	-38.90	20240109	1616	20.24	20240805	3180	-38.90	20240109	1616	20.24	20240805	4.74	N	205100	100	71 억	1203907	N	N	3590	N	N
70	20241218	120929	55	60.00	KOSDAQ		N	N	N	Y	60	N	1938	-15	5	-0.77	546959615	281866	46.92	1980	1981	1923	2535	1368	1953	1940.37	1.67	0	-34938	2024	1988	1944	1908	1864	1966	1886	72	582	100	1440	1	1	71963431	1395	13.37	1.30	12	0.39	145.00	1489.00	3180	20240109	-39.06	1616	20240805	19.93	3180	-39.06	20240109	1616	19.93	20240805	3180	-39.06	20240109	1616	19.93	20240805	4.74	N	205100	100	71 억	1203907	N	N	3590	N	N
71	20241218	110936	55	60.00	KOSDAQ		N	N	N	Y	60	N	1936	-17	5	-0.87	479778862	247158	41.14	1980	1981	1923	2535	1368	1953	1941.04	1.67	0	-37707	2024	1988	1944	1908	1864	1966	1886	72	582	100	1440	1	1	71963431	1393	13.35	1.30	12	0.34	145.00	1489.00	3180	20240109	-39.12	1616	20240805	19.80	3180	-39.12	20240109	1616	19.80	20240805	3180	-39.12	20240109	1616	19.80	20240805	4.74	N	205100	100	71 억	1203907	N	N	3590	N	N
72	20241218	100936	55	60.00	KOSDAQ		N	N	N	Y	60	N	1933	-20	5	-1.02	401379965	206616	34.40	1980	1981	1923	2535	1368	1953	1942.49	1.67	0	-28000	2024	1988	1944	1908	1864	1966	1886	72	582	100	1440	1	1	71963431	1391	13.33	1.30	12	0.29	145.00	1489.00	3180	20240109	-39.21	1616	20240805	19.62	3180	-39.21	20240109	1616	19.62	20240805	3180	-39.21	20240109	1616	19.62	20240805	4.74	N	205100	100	71 억	1203907	N	N	3590	N	N
73	20241218	090939	55	60.00	KOSDAQ		N	N	N	Y	60	N	1954	1	2	0.05	160899618	82156	13.68	1980	1981	1945	2535	1368	1953	1958.66	1.67	0	-29654	2024	1988	1944	1908	1864	1966	1886	72	582	100	1440	1	1	71963431	1406	13.48	1.31	12	0.11	145.00	1489.00	3180	20240109	-38.55	1616	20240805	20.92	3180	-38.55	20240109	1616	20.92	20240805	3180	-38.55	20240109	1616	20.92	20240805	4.74	N	205100	100	71 억	1203907	N	N	3590	N	N
74	20241217	160932	55	60.00	KOSDAQ		N	N	N	Y	60	N	1953	-6	5	-0.31	1157908331	595212	57.14	1965	1980	1900	2545	1372	1959	1945.32	1.55	0	87714	2101	2030	1989	1918	1877	2009	1897	72	586	100	1440	1	1	71963431	1405	13.47	1.31	12	0.83	145.00	1489.00	3180	20240109	-38.58	1616	20240805	20.85	3180	-38.58	20240109	1616	20.85	20240805	3180	-38.58	20240109	1616	20.85	20240805	4.57	N	205100	100	71 억	1112446	N	N	3590	N	N
75	20241217	150936	55	60.00	KOSDAQ		N	N	N	Y	60	N	1953	-6	5	-0.31	1112460419	571952	54.91	1965	1980	1900	2545	1372	1959	1945.02	1.55	0	87119	2101	2030	1989	1918	1877	2009	1897	72	586	100	1440	1	1	71963431	1405	13.47	1.31	12	0.79	145.00	1489.00	3180	20240109	-38.58	1616	20240805	20.85	3180	-38.58	20240109	1616	20.85	20240805	3180	-38.58	20240109	1616	20.85	20240805	4.57	N	205100	100	71 억	1112446	N	N	1156	N	N
76	20241217	140927	55	60.00	KOSDAQ		N	N	N	Y	60	N	1942	-17	5	-0.87	941550770	484075	46.47	1965	1980	1900	2545	1372	1959	1945.05	1.55	0	84199	2101	2030	1989	1918	1877	2009	1897	72	586	100	1440	1	1	71963431	1398	13.39	1.30	12	0.67	145.00	1489.00	3180	20240109	-38.93	1616	20240805	20.17	3180	-38.93	20240109	1616	20.17	20240805	3180	-38.93	20240109	1616	20.17	20240805	4.57	N	205100	100	71 억	1112446	N	N	1156	N	N
77	20241217	130923	55	60.00	KOSDAQ		N	N	N	Y	60	N	1942	-17	5	-0.87	816995062	420022	40.32	1965	1980	1900	2545	1372	1959	1945.12	1.55	0	60483	2101	2030	1989	1918	1877	2009	1897	72	586	100	1440	1	1	71963431	1398	13.39	1.30	12	0.58	145.00	1489.00	3180	20240109	-38.93	1616	20240805	20.17	3180	-38.93	20240109	1616	20.17	20240805	3180	-38.93	20240109	1616	20.17	20240805	4.57	N	205100	100	71 억	1112446	N	N	1156	N	N
78	20241217	120906	55	60.00	KOSDAQ		N	N	N	Y	60	N	1935	-24	5	-1.23	741642460	381168	36.59	1965	1980	1900	2545	1372	1959	1945.71	1.55	0	47375	2101	2030	1989	1918	1877	2009	1897	72	586	100	1440	1	1	71963431	1392	13.34	1.30	12	0.53	145.00	1489.00	3180	20240109	-39.15	1616	20240805	19.74	3180	-39.15	20240109	1616	19.74	20240805	3180	-39.15	20240109	1616	19.74	20240805	4.57	N	205100	100	71 억	1112446	N	N	1156	N	N
79	20241217	110911	55	60.00	KOSDAQ		N	N	N	Y	60	N	1939	-20	5	-1.02	666385560	342289	32.86	1965	1980	1900	2545	1372	1959	1946.85	1.55	0	55312	2101	2030	1989	1918	1877	2009	1897	72	586	100	1440	1	1	71963431	1395	13.37	1.30	12	0.48	145.00	1489.00	3180	20240109	-39.03	1616	20240805	19.99	3180	-39.03	20240109	1616	19.99	20240805	3180	-39.03	20240109	1616	19.99	20240805	4.57	N	205100	100	71 억	1112446	N	N	1156	N	N
80	20241217	100924	55	60.00	KOSDAQ		N	N	N	Y	60	N	1940	-19	5	-0.97	431526769	221591	21.27	1965	1980	1900	2545	1372	1959	1947.40	1.55	0	49410	2101	2030	1989	1918	1877	2009	1897	72	586	100	1440	1	1	71963431	1396	13.38	1.30	12	0.31	145.00	1489.00	3180	20240109	-38.99	1616	20240805	20.05	3180	-38.99	20240109	1616	20.05	20240805	3180	-38.99	20240109	1616	20.05	20240805	4.57	N	205100	100	71 억	1112446	N	N	1156	N	N
81	20241217	090933	55	60.00	KOSDAQ		N	N	N	Y	60	N	1957	-2	5	-0.10	116392208	59355	5.70	1965	1967	1955	2545	1372	1959	1960.95	1.55	0	5545	2101	2030	1989	1918	1877	2009	1897	72	586	100	1440	1	1	71963431	1408	13.50	1.31	12	0.08	145.00	1489.00	3180	20240109	-38.46	1616	20240805	21.10	3180	-38.46	20240109	1616	21.10	20240805	3180	-38.46	20240109	1616	21.10	20240805	4.57	N	205100	100	71 억	1112446	N	N	1156	N	N
82	20241216	160923	55	60.00	KOSDAQ		N	N	N	Y	60	N	1959	-51	5	-2.54	2064319076	1037018	53.30	2060	2060	1948	2610	1410	2010	1990.72	1.73	0	-134253	2129	2069	1980	1920	1831	2099	1950	72	600	100	1480	1	1	71963431	1410	13.51	1.32	12	1.44	145.00	1489.00	3180	20240109	-38.40	1616	20240805	21.23	3180	-38.40	20240109	1616	21.23	20240805	3180	-38.40	20240109	1616	21.23	20240805	3.78	N	205100	100	71 억	1241446	N	N	1156	N	N
83	20241216	150933	55	60.00	KOSDAQ		N	N	N	Y	60	N	1950	-60	5	-2.99	2027428680	1018191	52.33	2060	2060	1948	2610	1410	2010	1991.21	1.73	0	-129611	2129	2069	1980	1920	1831	2099	1950	72	600	100	1480	1	1	71963431	1403	13.45	1.31	12	1.41	145.00	1489.00	3180	20240109	-38.68	1616	20240805	20.67	3180	-38.68	20240109	1616	20.67	20240805	3180	-38.68	20240109	1616	20.67	20240805	3.78	N	205100	100	71 억	1241446	N	N	722	N	N
84	20241216	140932	55	60.00	KOSDAQ		N	N	N	Y	60	N	1962	-48	5	-2.39	1790729469	897151	46.11	2060	2060	1960	2610	1410	2010	1996.02	1.73	0	-114241	2129	2069	1980	1920	1831	2099	1950	72	600	100	1480	1	1	71963431	1412	13.53	1.32	12	1.25	145.00	1489.00	3180	20240109	-38.30	1616	20240805	21.41	3180	-38.30	20240109	1616	21.41	20240805	3180	-38.30	20240109	1616	21.41	20240805	3.78	N	205100	100	71 억	1241446	N	N	722	N	N
85	20241216	130934	55	60.00	KOSDAQ		N	N	N	Y	60	N	1969	-41	5	-2.04	1663287074	832282	42.78	2060	2060	1961	2610	1410	2010	1998.47	1.73	0	-89632	2129	2069	1980	1920	1831	2099	1950	72	600	100	1480	1	1	71963431	1417	13.58	1.32	12	1.16	145.00	1489.00	3180	20240109	-38.08	1616	20240805	21.84	3180	-38.08	20240109	1616	21.84	20240805	3180	-38.08	20240109	1616	21.84	20240805	3.78	N	205100	100	71 억	1241446	N	N	722	N	N
86	20241216	120933	55	60.00	KOSDAQ		N	N	N	Y	60	N	1980	-30	5	-1.49	1502663470	750776	38.59	2060	2060	1961	2610	1410	2010	2001.48	1.73	0	-76010	2129	2069	1980	1920	1831	2099	1950	72	600	100	1480	1	1	71963431	1425	13.66	1.33	12	1.04	145.00	1489.00	3180	20240109	-37.74	1616	20240805	22.52	3180	-37.74	20240109	1616	22.52	20240805	3180	-37.74	20240109	1616	22.52	20240805	3.78	N	205100	100	71 억	1241446	N	N	722	N	N
87	20241216	110932	55	60.00	KOSDAQ		N	N	N	Y	60	N	1963	-47	5	-2.34	1424409847	711149	36.55	2060	2060	1961	2610	1410	2010	2002.97	1.73	0	-56644	2129	2069	1980	1920	1831	2099	1950	72	600	100	1480	1	1	71963431	1413	13.54	1.32	12	0.99	145.00	1489.00	3180	20240109	-38.27	1616	20240805	21.47	3180	-38.27	20240109	1616	21.47	20240805	3180	-38.27	20240109	1616	21.47	20240805	3.78	N	205100	100	71 억	1241446	N	N	722	N	N
88	20241216	100932	55	60.00	KOSDAQ		N	N	N	Y	60	N	1990	-20	5	-1.00	1123487753	558539	28.71	2060	2060	1985	2610	1410	2010	2011.48	1.73	0	-61059	2129	2069	1980	1920	1831	2099	1950	72	600	100	1480	1	1	71963431	1432	13.72	1.34	12	0.78	145.00	1489.00	3180	20240109	-37.42	1616	20240805	23.14	3180	-37.42	20240109	1616	23.14	20240805	3180	-37.42	20240109	1616	23.14	20240805	3.78	N	205100	100	71 억	1241446	N	N	722	N	N
89	20241216	090932	55	60.00	KOSDAQ		N	N	N	Y	60	N	2020	10	2	0.50	479626610	236511	12.16	2060	2060	2000	2610	1410	2010	2027.93	1.73	0	-71729	2129	2069	1980	1920	1831	2099	1950	72	600	100	1480	5	1	71963431	1454	13.93	1.36	12	0.33	145.00	1489.00	3180	20240109	-36.48	1616	20240805	25.00	3180	-36.48	20240109	1616	25.00	20240805	3180	-36.48	20240109	1616	25.00	20240805	3.78	N	205100	100	71 억	1241446	N	N	722	N	N
90	20241213	160925	55	60.00	KOSDAQ		N	N	N	Y	60	N	2010	80	2	4.15	3745571329	1897487	39.30	1915	2040	1891	2505	1351	1930	1973.88	1.41	0	326856	2136	2033	1962	1859	1788	1997	1823	72	575	100	1420	5	1	71963431	1446	13.86	1.35	12	2.64	145.00	1489.00	3180	20240109	-36.79	1616	20240805	24.38	3180	-36.79	20240109	1616	24.38	20240805	3180	-36.79	20240109	1616	24.38	20240805	3.79	N	205100	100	71 억	1014055	N	N	722	N	N
91	20241213	150931	55	60.00	KOSDAQ		N	N	N	Y	60	N	2005	75	2	3.89	3603101099	1826580	37.83	1915	2040	1891	2505	1351	1930	1972.60	1.41	0	314641	2136	2033	1962	1859	1788	1997	1823	72	575	100	1420	5	1	71963431	1443	13.83	1.35	12	2.54	145.00	1489.00	3180	20240109	-36.95	1616	20240805	24.07	3180	-36.95	20240109	1616	24.07	20240805	3180	-36.95	20240109	1616	24.07	20240805	3.79	N	205100	100	71 억	1014055	N	N	1398	N	N
92	20241213	140930	55	60.00	KOSDAQ		N	N	N	Y	60	N	2005	75	2	3.89	2915089689	1485585	30.77	1915	2040	1891	2505	1351	1930	1962.25	1.41	0	255100	2136	2033	1962	1859	1788	1997	1823	72	575	100	1420	5	1	71963431	1443	13.83	1.35	12	2.06	145.00	1489.00	3180	20240109	-36.95	1616	20240805	24.07	3180	-36.95	20240109	1616	24.07	20240805	3180	-36.95	20240109	1616	24.07	20240805	3.79	N	205100	100	71 억	1014055	N	N	1398	N	N
93	20241213	130930	55	60.00	KOSDAQ		N	N	N	Y	60	N	1983	53	2	2.75	1941292477	1001062	20.73	1915	1984	1891	2505	1351	1930	1939.23	1.41	0	86720	2136	2033	1962	1859	1788	1997	1823	72	575	100	1420	1	1	71963431	1427	13.68	1.33	12	1.39	145.00	1489.00	3180	20240109	-37.64	1616	20240805	22.71	3180	-37.64	20240109	1616	22.71	20240805	3180	-37.64	20240109	1616	22.71	20240805	3.79	N	205100	100	71 억	1014055	N	N	1398	N	N
94	20241213	120931	55	60.00	KOSDAQ		N	N	N	Y	60	N	1965	35	2	1.81	1562983459	808918	16.75	1915	1975	1891	2505	1351	1930	1932.19	1.41	0	43694	2136	2033	1962	1859	1788	1997	1823	72	575	100	1420	1	1	71963431	1414	13.55	1.32	12	1.12	145.00	1489.00	3180	20240109	-38.21	1616	20240805	21.60	3180	-38.21	20240109	1616	21.60	20240805	3180	-38.21	20240109	1616	21.60	20240805	3.79	N	205100	100	71 억	1014055	N	N	1398	N	N
95	20241213	110929	55	60.00	KOSDAQ		N	N	N	Y	60	N	1962	32	2	1.66	1227667921	638121	13.22	1915	1970	1891	2505	1351	1930	1923.88	1.41	0	48513	2136	2033	1962	1859	1788	1997	1823	72	575	100	1420	1	1	71963431	1412	13.53	1.32	12	0.89	145.00	1489.00	3180	20240109	-38.30	1616	20240805	21.41	3180	-38.30	20240109	1616	21.41	20240805	3180	-38.30	20240109	1616	21.41	20240805	3.79	N	205100	100	71 억	1014055	N	N	1398	N	N
96	20241213	100920	55	60.00	KOSDAQ		N	N	N	Y	60	N	1918	-12	5	-0.62	608054695	318663	6.60	1915	1929	1891	2505	1351	1930	1908.14	1.41	0	4297	2136	2033	1962	1859	1788	1997	1823	72	575	100	1420	1	1	71963431	1380	13.23	1.29	12	0.44	145.00	1489.00	3180	20240109	-39.69	1616	20240805	18.69	3180	-39.69	20240109	1616	18.69	20240805	3180	-39.69	20240109	1616	18.69	20240805	3.79	N	205100	100	71 억	1014055	N	N	1398	N	N
97	20241213	090931	55	60.00	KOSDAQ		N	N	N	Y	60	N	1915	-15	5	-0.78	184094735	96525	2.00	1915	1915	1891	2505	1351	1930	1907.21	1.41	0	-17347	2136	2033	1962	1859	1788	1997	1823	72	575	100	1420	1	1	71963431	1378	13.21	1.29	12	0.13	145.00	1489.00	3180	20240109	-39.78	1616	20240805	18.50	3180	-39.78	20240109	1616	18.50	20240805	3180	-39.78	20240109	1616	18.50	20240805	3.79	N	205100	100	71 억	1014055	N	N	1398	N	N
98	20241212	160931	55	60.00	KOSDAQ		N	N	N	Y	60	N	1930	-19	5	-0.97	9475079484	4772200	196.89	2040	2065	1891	2530	1365	1949	1986.68	2.42	0	-734176	2087	2018	1885	1816	1683	2052	1850	72	581	100	1440	1	1	71963431	1389	13.31	1.30	12	6.63	145.00	1489.00	3180	20240109	-39.31	1616	20240805	19.43	3180	-39.31	20240109	1616	19.43	20240805	3180	-39.31	20240109	1616	19.43	20240805	3.85	N	205100	100	71 억	1740693	N	N	1398	N	N
99	20241212	150924	55	60.00	KOSDAQ		N	N	N	Y	60	N	1925	-24	5	-1.23	9133915310	4595429	189.60	2040	2065	1891	2530	1365	1949	1987.61	2.42	0	-764904	2087	2018	1885	1816	1683	2052	1850	72	581	100	1440	1	1	71963431	1385	13.28	1.29	12	6.39	145.00	1489.00	3180	20240109	-39.47	1616	20240805	19.12	3180	-39.47	20240109	1616	19.12	20240805	3180	-39.47	20240109	1616	19.12	20240805	3.85	N	205100	100	71 억	1740693	N	N	336	N	N
100	20241212	140922	55	60.00	KOSDAQ		N	N	N	Y	60	N	1950	1	2	0.05	8749964109	4396461	181.39	2040	2065	1891	2530	1365	1949	1990.23	2.42	0	-815765	2087	2018	1885	1816	1683	2052	1850	72	581	100	1440	1	1	71963431	1403	13.45	1.31	12	6.11	145.00	1489.00	3180	20240109	-38.68	1616	20240805	20.67	3180	-38.68	20240109	1616	20.67	20240805	3180	-38.68	20240109	1616	20.67	20240805	3.85	N	205100	100	71 억	1740693	N	N	336	N	N
101	20241212	130910	55	60.00	KOSDAQ		N	N	N	Y	60	N	1944	-5	5	-0.26	8558736714	4298059	177.33	2040	2065	1891	2530	1365	1949	1991.30	2.42	0	-834489	2087	2018	1885	1816	1683	2052	1850	72	581	100	1440	1	1	71963431	1399	13.41	1.31	12	5.97	145.00	1489.00	3180	20240109	-38.87	1616	20240805	20.30	3180	-38.87	20240109	1616	20.30	20240805	3180	-38.87	20240109	1616	20.30	20240805	3.85	N	205100	100	71 억	1740693	N	N	336	N	N
102	20241212	120906	55	60.00	KOSDAQ		N	N	N	Y	60	N	1892	-57	5	-2.92	7894293506	3954387	163.15	2040	2065	1892	2530	1365	1949	1996.34	2.42	0	-952792	2087	2018	1885	1816	1683	2052	1850	72	581	100	1440	1	1	71963431	1362	13.05	1.27	12	5.49	145.00	1489.00	3180	20240109	-40.50	1616	20240805	17.08	3180	-40.50	20240109	1616	17.08	20240805	3180	-40.50	20240109	1616	17.08	20240805	3.85	N	205100	100	71 억	1740693	N	N	336	N	N
103	20241212	110918	55	60.00	KOSDAQ		N	N	N	Y	60	N	1925	-24	5	-1.23	7531279118	3764230	155.31	2040	2065	1902	2530	1365	1949	2000.75	2.42	0	-897495	2087	2018	1885	1816	1683	2052	1850	72	581	100	1440	1	1	71963431	1385	13.28	1.29	12	5.23	145.00	1489.00	3180	20240109	-39.47	1616	20240805	19.12	3180	-39.47	20240109	1616	19.12	20240805	3180	-39.47	20240109	1616	19.12	20240805	3.85	N	205100	100	71 억	1740693	N	N	336	N	N
104	20241212	100916	55	60.00	KOSDAQ		N	N	N	Y	60	N	1923	-26	5	-1.33	6713914192	3337074	137.68	2040	2065	1921	2530	1365	1949	2011.92	2.42	0	-862187	2087	2018	1885	1816	1683	2052	1850	72	581	100	1440	1	1	71963431	1384	13.26	1.29	12	4.64	145.00	1489.00	3180	20240109	-39.53	1616	20240805	19.00	3180	-39.53	20240109	1616	19.00	20240805	3180	-39.53	20240109	1616	19.00	20240805	3.85	N	205100	100	71 억	1740693	N	N	336	N	N
105	20241212	090923	55	60.00	KOSDAQ		N	N	N	Y	60	N	2045	96	2	4.93	3204616678	1580947	65.23	2040	2065	1970	2530	1365	1949	2027.02	2.42	0	-465703	2087	2018	1885	1816	1683	2052	1850	72	581	100	1440	5	1	71963431	1472	14.10	1.37	12	2.20	145.00	1489.00	3180	20240109	-35.69	1616	20240805	26.55	3180	-35.69	20240109	1616	26.55	20240805	3180	-35.69	20240109	1616	26.55	20240805	3.85	N	205100	100	71 억	1740693	N	N	336	N	N
106	20241211	160917	55	60.00	KOSDAQ		N	N	N	Y	60	N	1949	212	2	12.20	4250247046	2262041	359.81	1781	1954	1752	2255	1216	1737	1878.46	1.90	0	380675	1792	1764	1722	1694	1652	1778	1708	72	518	100	1280	1	1	71963431	1403	13.44	1.31	12	3.14	145.00	1489.00	3180	20240109	-38.71	1616	20240805	20.61	3180	-38.71	20240109	1616	20.61	20240805	3180	-38.71	20240109	1616	20.61	20240805	3.84	N	205100	100	71 억	1364882	N	N	336	N	N
107	20241211	150905	55	60.00	KOSDAQ		N	N	N	Y	60	N	1923	186	2	10.71	3791356109	2025769	322.23	1781	1945	1752	2255	1216	1737	1871.60	1.90	0	340713	1792	1764	1722	1694	1652	1778	1708	72	518	100	1280	1	1	71963431	1384	13.26	1.29	12	2.81	145.00	1489.00	3180	20240109	-39.53	1616	20240805	19.00	3180	-39.53	20240109	1616	19.00	20240805	3180	-39.53	20240109	1616	19.00	20240805	3.84	N	205100	100	71 억	1364882	N	N	12	N	N
108	20241211	140923	55	60.00	KOSDAQ		N	N	N	Y	60	N	1866	129	2	7.43	2302769105	1249134	198.69	1781	1895	1752	2255	1216	1737	1843.54	1.90	0	331551	1792	1764	1722	1694	1652	1778	1708	72	518	100	1280	1	1	71963431	1343	12.87	1.25	12	1.74	145.00	1489.00	3180	20240109	-41.32	1616	20240805	15.47	3180	-41.32	20240109	1616	15.47	20240805	3180	-41.32	20240109	1616	15.47	20240805	3.84	N	205100	100	71 억	1364882	N	N	12	N	N
109	20241211	130926	55	60.00	KOSDAQ		N	N	N	Y	60	N	1876	139	2	8.00	2179588327	1183122	188.19	1781	1895	1752	2255	1216	1737	1842.28	1.90	0	314858	1792	1764	1722	1694	1652	1778	1708	72	518	100	1280	1	1	71963431	1350	12.94	1.26	12	1.64	145.00	1489.00	3180	20240109	-41.01	1616	20240805	16.09	3180	-41.01	20240109	1616	16.09	20240805	3180	-41.01	20240109	1616	16.09	20240805	3.84	N	205100	100	71 억	1364882	N	N	12	N	N
110	20241211	120926	55	60.00	KOSDAQ		N	N	N	Y	60	N	1856	119	2	6.85	2063711491	1121091	178.33	1781	1895	1752	2255	1216	1737	1840.85	1.90	0	322497	1792	1764	1722	1694	1652	1778	1708	72	518	100	1280	1	1	71963431	1336	12.80	1.25	12	1.56	145.00	1489.00	3180	20240109	-41.64	1616	20240805	14.85	3180	-41.64	20240109	1616	14.85	20240805	3180	-41.64	20240109	1616	14.85	20240805	3.84	N	205100	100	71 억	1364882	N	N	12	N	N
111	20241211	110922	55	60.00	KOSDAQ		N	N	N	Y	60	N	1847	110	2	6.33	1907113564	1036452	164.86	1781	1895	1752	2255	1216	1737	1840.09	1.90	0	328589	1792	1764	1722	1694	1652	1778	1708	72	518	100	1280	1	1	71963431	1329	12.74	1.24	12	1.44	145.00	1489.00	3180	20240109	-41.92	1616	20240805	14.29	3180	-41.92	20240109	1616	14.29	20240805	3180	-41.92	20240109	1616	14.29	20240805	3.84	N	205100	100	71 억	1364882	N	N	12	N	N
112	20241211	100924	55	60.00	KOSDAQ		N	N	N	Y	60	N	1886	149	2	8.58	1632422485	888933	141.40	1781	1895	1752	2255	1216	1737	1836.44	1.90	0	289245	1792	1764	1722	1694	1652	1778	1708	72	518	100	1280	1	1	71963431	1357	13.01	1.27	12	1.24	145.00	1489.00	3180	20240109	-40.69	1616	20240805	16.71	3180	-40.69	20240109	1616	16.71	20240805	3180	-40.69	20240109	1616	16.71	20240805	3.84	N	205100	100	71 억	1364882	N	N	12	N	N
113	20241211	090929	55	60.00	KOSDAQ		N	N	N	Y	60	N	1816	79	2	4.55	429816025	238770	37.98	1781	1821	1752	2255	1216	1737	1800.26	1.90	0	59919	1792	1764	1722	1694	1652	1778	1708	72	518	100	1280	1	1	71963431	1307	12.52	1.22	12	0.33	145.00	1489.00	3180	20240109	-42.89	1616	20240805	12.38	3180	-42.89	20240109	1616	12.38	20240805	3180	-42.89	20240109	1616	12.38	20240805	3.84	N	205100	100	71 억	1364882	N	N	12	N	N
114	20241210	160916	55	60.00	KOSDAQ		N	N	N	Y	60	N	1737	57	2	3.39	1084851340	627072	90.95	1680	1750	1680	2180	1176	1680	1729.96	1.70	0	140963	1774	1726	1672	1624	1570	1731	1629	72	500	100	1240	1	1	71963431	1250	11.98	1.17	12	0.87	145.00	1489.00	3180	20240109	-45.38	1616	20240805	7.49	3180	-45.38	20240109	1616	7.49	20240805	3180	-45.38	20240109	1616	7.49	20240805	3.77	N	205100	100	71 억	1224123	N	N	12	N	N
115	20241210	150918	55	60.00	KOSDAQ		N	N	N	Y	60	N	1737	57	2	3.39	1040014043	601241	87.20	1680	1750	1680	2180	1176	1680	1729.78	1.70	0	135817	1774	1726	1672	1624	1570	1731	1629	72	500	100	1240	1	1	71963431	1250	11.98	1.17	12	0.84	145.00	1489.00	3180	20240109	-45.38	1616	20240805	7.49	3180	-45.38	20240109	1616	7.49	20240805	3180	-45.38	20240109	1616	7.49	20240805	3.77	N	205100	100	71 억	1224123	N	N	272	N	N
116	20241210	140918	55	60.00	KOSDAQ		N	N	N	Y	60	N	1732	52	2	3.10	909618687	526110	76.31	1680	1750	1680	2180	1176	1680	1728.95	1.70	0	101844	1774	1726	1672	1624	1570	1731	1629	72	500	100	1240	1	1	71963431	1246	11.94	1.16	12	0.73	145.00	1489.00	3180	20240109	-45.53	1616	20240805	7.18	3180	-45.53	20240109	1616	7.18	20240805	3180	-45.53	20240109	1616	7.18	20240805	3.77	N	205100	100	71 억	1224123	N	N	272	N	N
117	20241210	130918	55	60.00	KOSDAQ		N	N	N	Y	60	N	1724	44	2	2.62	689702291	399722	57.97	1680	1750	1680	2180	1176	1680	1725.45	1.70	0	93978	1774	1726	1672	1624	1570	1731	1629	72	500	100	1240	1	1	71963431	1241	11.89	1.16	12	0.56	145.00	1489.00	3180	20240109	-45.79	1616	20240805	6.68	3180	-45.79	20240109	1616	6.68	20240805	3180	-45.79	20240109	1616	6.68	20240805	3.77	N	205100	100	71 억	1224123	N	N	272	N	N
118	20241210	120917	55	60.00	KOSDAQ		N	N	N	Y	60	N	1725	45	2	2.68	591925425	343042	49.75	1680	1750	1680	2180	1176	1680	1725.52	1.70	0	83768	1774	1726	1672	1624	1570	1731	1629	72	500	100	1240	1	1	71963431	1241	11.90	1.16	12	0.48	145.00	1489.00	3180	20240109	-45.75	1616	20240805	6.75	3180	-45.75	20240109	1616	6.75	20240805	3180	-45.75	20240109	1616	6.75	20240805	3.77	N	205100	100	71 억	1224123	N	N	272	N	N
119	20241210	110917	55	60.00	KOSDAQ		N	N	N	Y	60	N	1742	62	2	3.69	520613248	301833	43.78	1680	1750	1680	2180	1176	1680	1724.84	1.70	0	80673	1774	1726	1672	1624	1570	1731	1629	72	500	100	1240	1	1	71963431	1254	12.01	1.17	12	0.42	145.00	1489.00	3180	20240109	-45.22	1616	20240805	7.80	3180	-45.22	20240109	1616	7.80	20240805	3180	-45.22	20240109	1616	7.80	20240805	3.77	N	205100	100	71 억	1224123	N	N	272	N	N
120	20241210	100917	55	60.00	KOSDAQ		N	N	N	Y	60	N	1741	61	2	3.63	385093418	223861	32.47	1680	1745	1680	2180	1176	1680	1720.23	1.70	0	81033	1774	1726	1672	1624	1570	1731	1629	72	500	100	1240	1	1	71963431	1253	12.01	1.17	12	0.31	145.00	1489.00	3180	20240109	-45.25	1616	20240805	7.74	3180	-45.25	20240109	1616	7.74	20240805	3180	-45.25	20240109	1616	7.74	20240805	3.77	N	205100	100	71 억	1224123	N	N	272	N	N
121	20241210	090923	55	60.00	KOSDAQ		N	N	N	Y	60	N	1712	32	2	1.90	109906678	64578	9.37	1680	1745	1680	2180	1176	1680	1701.92	1.70	0	27724	1774	1726	1672	1624	1570	1731	1629	72	500	100	1240	1	1	71963431	1232	11.81	1.15	12	0.09	145.00	1489.00	3180	20240109	-46.16	1616	20240805	5.94	3180	-46.16	20240109	1616	5.94	20240805	3180	-46.16	20240109	1616	5.94	20240805	3.77	N	205100	100	71 억	1224123	N	N	272	N	N
122	20241209	160914	55	60.00	KOSDAQ		N	N	N	Y	60	N	1680	-45	5	-2.61	1133154900	682064	101.23	1680	1720	1618	2240	1208	1725	1661.04	1.81	0	-75428	1839	1782	1731	1674	1623	1756	1648	72	515	100	1270	1	1	71963431	1209	11.59	1.13	12	0.95	145.00	1489.00	3180	20240109	-47.17	1616	20240805	3.96	3180	-47.17	20240109	1616	3.96	20240805	3180	-47.17	20240109	1616	3.96	20240805	3.84	N	205100	100	71 억	1299894	N	N	272	N	N
123	20241209	150915	55	60.00	KOSDAQ		N	N	N	Y	60	N	1700	-25	5	-1.45	1071131425	645303	95.77	1680	1720	1618	2240	1208	1725	1659.89	1.81	0	-78349	1839	1782	1731	1674	1623	1756	1648	72	515	100	1270	1	1	71963431	1223	11.72	1.14	12	0.90	145.00	1489.00	3180	20240109	-46.54	1616	20240805	5.20	3180	-46.54	20240109	1616	5.20	20240805	3180	-46.54	20240109	1616	5.20	20240805	3.84	N	205100	100	71 억	1299894	N	N	7700	N	N
124	20241209	140916	55	60.00	KOSDAQ		N	N	N	Y	60	N	1690	-35	5	-2.03	920465155	556077	82.53	1680	1720	1618	2240	1208	1725	1655.28	1.81	0	-119371	1839	1782	1731	1674	1623	1756	1648	72	515	100	1270	1	1	71963431	1216	11.66	1.13	12	0.77	145.00	1489.00	3180	20240109	-46.86	1616	20240805	4.58	3180	-46.86	20240109	1616	4.58	20240805	3180	-46.86	20240109	1616	4.58	20240805	3.84	N	205100	100	71 억	1299894	N	N	7700	N	N
125	20241209	130919	55	60.00	KOSDAQ		N	N	N	Y	60	N	1656	-69	5	-4.00	622761210	378814	56.22	1680	1694	1618	2240	1208	1725	1643.98	1.81	0	-101524	1839	1782	1731	1674	1623	1756	1648	72	515	100	1270	1	1	71963431	1192	11.42	1.11	12	0.53	145.00	1489.00	3180	20240109	-47.92	1616	20240805	2.48	3180	-47.92	20240109	1616	2.48	20240805	3180	-47.92	20240109	1616	2.48	20240805	3.84	N	205100	100	71 억	1299894	N	N	7700	N	N
126	20241209	120915	55	60.00	KOSDAQ		N	N	N	Y	60	N	1639	-86	5	-4.99	540783631	329213	48.86	1680	1694	1618	2240	1208	1725	1642.66	1.81	0	-87559	1839	1782	1731	1674	1623	1756	1648	72	515	100	1270	1	1	71963431	1179	11.30	1.10	12	0.46	145.00	1489.00	3180	20240109	-48.46	1616	20240805	1.42	3180	-48.46	20240109	1616	1.42	20240805	3180	-48.46	20240109	1616	1.42	20240805	3.84	N	205100	100	71 억	1299894	N	N	7700	N	N
127	20241209	110916	55	60.00	KOSDAQ		N	N	N	Y	60	N	1643	-82	5	-4.75	442800345	269389	39.98	1680	1694	1618	2240	1208	1725	1643.72	1.81	0	-65204	1839	1782	1731	1674	1623	1756	1648	72	515	100	1270	1	1	71963431	1182	11.33	1.10	12	0.37	145.00	1489.00	3180	20240109	-48.33	1616	20240805	1.67	3180	-48.33	20240109	1616	1.67	20240805	3180	-48.33	20240109	1616	1.67	20240805	3.84	N	205100	100	71 억	1299894	N	N	7700	N	N
128	20241209	100914	55	60.00	KOSDAQ		N	N	N	Y	60	N	1645	-80	5	-4.64	396264808	241136	35.79	1680	1694	1618	2240	1208	1725	1643.32	1.81	0	-61294	1839	1782	1731	1674	1623	1756	1648	72	515	100	1270	1	1	71963431	1184	11.34	1.10	12	0.34	145.00	1489.00	3180	20240109	-48.27	1616	20240805	1.79	3180	-48.27	20240109	1616	1.79	20240805	3180	-48.27	20240109	1616	1.79	20240805	3.84	N	205100	100	71 억	1299894	N	N	7700	N	N
129	20241209	090909	55	60.00	KOSDAQ		N	N	N	Y	60	N	1665	-60	5	-3.48	105981955	63648	9.45	1680	1694	1646	2240	1208	1725	1665.13	1.81	0	5509	1839	1782	1731	1674	1623	1756	1648	72	515	100	1270	1	1	71963431	1198	11.48	1.12	12	0.09	145.00	1489.00	3180	20240109	-47.64	1616	20240805	3.03	3180	-47.64	20240109	1616	3.03	20240805	3180	-47.64	20240109	1616	3.03	20240805	3.84	N	205100	100	71 억	1299894	N	N	7700	N	N
130	20241206	160907	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1725	-46	5	-2.60	1159347432	672677	205.67	1768	1788	1680	2300	1240	1771	1723.48	1.76	0	33180	1917	1844	1807	1734	1697	1825	1715	72	529	100	1310	1	1	71963431	1241	11.90	1.16	12	0.93	145.00	1489.00	3180	20240109	-45.75	1616	20240805	6.75	3180	-45.75	20240109	1616	6.75	20240805	3180	-45.75	20240109	1616	6.75	20240805	3.95	N	205100	100	71 억	1266738	N	N	7650	N	N
131	20241206	150911	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1734	-37	5	-2.09	1120538308	650176	198.79	1768	1788	1680	2300	1240	1771	1723.44	1.76	0	33611	1917	1844	1807	1734	1697	1825	1715	72	529	100	1310	1	1	71963431	1248	11.96	1.16	12	0.90	145.00	1489.00	3180	20240109	-45.47	1616	20240805	7.30	3180	-45.47	20240109	1616	7.30	20240805	3180	-45.47	20240109	1616	7.30	20240805	3.95	N	205100	100	71 억	1266738	N	N	0	N	N
132	20241206	140908	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1716	-55	5	-3.11	981058902	569335	174.07	1768	1788	1680	2300	1240	1771	1723.17	1.76	0	-21474	1917	1844	1807	1734	1697	1825	1715	72	529	100	1310	1	1	71963431	1235	11.83	1.15	12	0.79	145.00	1489.00	3180	20240109	-46.04	1616	20240805	6.19	3180	-46.04	20240109	1616	6.19	20240805	3180	-46.04	20240109	1616	6.19	20240805	3.95	N	205100	100	71 억	1266738	N	N	0	N	N
133	20241206	130909	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1707	-64	5	-3.61	917684417	532343	162.76	1768	1788	1680	2300	1240	1771	1723.86	1.76	0	-52356	1917	1844	1807	1734	1697	1825	1715	72	529	100	1310	1	1	71963431	1228	11.77	1.15	12	0.74	145.00	1489.00	3180	20240109	-46.32	1616	20240805	5.63	3180	-46.32	20240109	1616	5.63	20240805	3180	-46.32	20240109	1616	5.63	20240805	3.95	N	205100	100	71 억	1266738	N	N	0	N	N
134	20241206	120905	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1715	-56	5	-3.16	878582403	509538	155.79	1768	1788	1680	2300	1240	1771	1724.27	1.76	0	-49754	1917	1844	1807	1734	1697	1825	1715	72	529	100	1310	1	1	71963431	1234	11.83	1.15	12	0.71	145.00	1489.00	3180	20240109	-46.07	1616	20240805	6.13	3180	-46.07	20240109	1616	6.13	20240805	3180	-46.07	20240109	1616	6.13	20240805	3.95	N	205100	100	71 억	1266738	N	N	0	N	N
135	20241206	110900	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1693	-78	5	-4.40	782197117	452773	138.43	1768	1788	1680	2300	1240	1771	1727.57	1.76	0	-56345	1917	1844	1807	1734	1697	1825	1715	72	529	100	1310	1	1	71963431	1218	11.68	1.14	12	0.63	145.00	1489.00	3180	20240109	-46.76	1616	20240805	4.76	3180	-46.76	20240109	1616	4.76	20240805	3180	-46.76	20240109	1616	4.76	20240805	3.95	N	205100	100	71 억	1266738	N	N	0	N	N
136	20241206	100901	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1736	-35	5	-1.98	287361272	164352	50.25	1768	1788	1728	2300	1240	1771	1748.45	1.76	0	-12043	1917	1844	1807	1734	1697	1825	1715	72	529	100	1310	1	1	71963431	1249	11.97	1.17	12	0.23	145.00	1489.00	3180	20240109	-45.41	1616	20240805	7.43	3180	-45.41	20240109	1616	7.43	20240805	3180	-45.41	20240109	1616	7.43	20240805	3.95	N	205100	100	71 억	1266738	N	N	0	N	N
137	20241206	090909	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1770	-1	5	-0.06	43744248	24691	7.55	1768	1788	1768	2300	1240	1771	1771.67	1.76	0	6123	1917	1844	1807	1734	1697	1825	1715	72	529	100	1310	1	1	71963431	1274	12.21	1.19	12	0.03	145.00	1489.00	3180	20240109	-44.34	1616	20240805	9.53	3180	-44.34	20240109	1616	9.53	20240805	3180	-44.34	20240109	1616	9.53	20240805	3.95	N	205100	100	71 억	1266738	N	N	0	N	N
138	20241205	160851	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1771	-29	5	-1.61	582902297	324828	57.85	1880	1880	1770	2340	1260	1800	1794.58	1.81	0	-32952	1866	1833	1803	1770	1740	1831	1768	72	540	100	1330	1	1	71963431	1274	12.21	1.19	12	0.45	145.00	1489.00	3180	20240109	-44.31	1616	20240805	9.59	3180	-44.31	20240109	1616	9.59	20240805	3180	-44.31	20240109	1616	9.59	20240805	3.93	N	205100	100	71 억	1299084	N	N	307	N	N
139	20241205	150857	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1780	-20	5	-1.11	537873466	299455	53.33	1880	1880	1772	2340	1260	1800	1796.17	1.81	0	-36988	1866	1833	1803	1770	1740	1831	1768	72	540	100	1330	1	1	71963431	1281	12.28	1.20	12	0.42	145.00	1489.00	3180	20240109	-44.03	1616	20240805	10.15	3180	-44.03	20240109	1616	10.15	20240805	3180	-44.03	20240109	1616	10.15	20240805	3.93	N	205100	100	71 억	1299084	N	N	307	N	N
140	20241205	140843	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1793	-7	5	-0.39	447590799	248759	44.30	1880	1880	1780	2340	1260	1800	1799.29	1.81	0	-23951	1866	1833	1803	1770	1740	1831	1768	72	540	100	1330	1	1	71963431	1290	12.37	1.20	12	0.35	145.00	1489.00	3180	20240109	-43.62	1616	20240805	10.95	3180	-43.62	20240109	1616	10.95	20240805	3180	-43.62	20240109	1616	10.95	20240805	3.93	N	205100	100	71 억	1299084	N	N	307	N	N
141	20241205	130853	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1791	-9	5	-0.50	405697944	225354	40.13	1880	1880	1780	2340	1260	1800	1800.27	1.81	0	-36562	1866	1833	1803	1770	1740	1831	1768	72	540	100	1330	1	1	71963431	1289	12.35	1.20	12	0.31	145.00	1489.00	3180	20240109	-43.68	1616	20240805	10.83	3180	-43.68	20240109	1616	10.83	20240805	3180	-43.68	20240109	1616	10.83	20240805	3.93	N	205100	100	71 억	1299084	N	N	307	N	N
142	20241205	120853	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1794	-6	5	-0.33	358747141	199063	35.45	1880	1880	1780	2340	1260	1800	1802.18	1.81	0	-32561	1866	1833	1803	1770	1740	1831	1768	72	540	100	1330	1	1	71963431	1291	12.37	1.20	12	0.28	145.00	1489.00	3180	20240109	-43.58	1616	20240805	11.01	3180	-43.58	20240109	1616	11.01	20240805	3180	-43.58	20240109	1616	11.01	20240805	3.93	N	205100	100	71 억	1299084	N	N	307	N	N
143	20241205	110851	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1787	-13	5	-0.72	333076355	184727	32.90	1880	1880	1780	2340	1260	1800	1803.07	1.81	0	-31213	1866	1833	1803	1770	1740	1831	1768	72	540	100	1330	1	1	71963431	1286	12.32	1.20	12	0.26	145.00	1489.00	3180	20240109	-43.81	1616	20240805	10.58	3180	-43.81	20240109	1616	10.58	20240805	3180	-43.81	20240109	1616	10.58	20240805	3.93	N	205100	100	71 억	1299084	N	N	307	N	N
144	20241205	100848	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1791	-9	5	-0.50	298438173	165340	29.45	1880	1880	1780	2340	1260	1800	1805.00	1.81	0	-33448	1866	1833	1803	1770	1740	1831	1768	72	540	100	1330	1	1	71963431	1289	12.35	1.20	12	0.23	145.00	1489.00	3180	20240109	-43.68	1616	20240805	10.83	3180	-43.68	20240109	1616	10.83	20240805	3180	-43.68	20240109	1616	10.83	20240805	3.93	N	205100	100	71 억	1299084	N	N	307	N	N
145	20241205	090855	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1817	17	2	0.94	72306515	39420	7.02	1880	1880	1807	2340	1260	1800	1834.26	1.81	0	3460	1866	1833	1803	1770	1740	1831	1768	72	540	100	1330	1	1	71963431	1308	12.53	1.22	12	0.05	145.00	1489.00	3180	20240109	-42.86	1616	20240805	12.44	3180	-42.86	20240109	1616	12.44	20240805	3180	-42.86	20240109	1616	12.44	20240805	3.93	N	205100	100	71 억	1299084	N	N	307	N	N
146	20241204	160837	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1800	-45	5	-2.44	1007899641	561293	362.05	1800	1836	1773	2395	1292	1845	1795.67	1.79	0	12255	1874	1859	1838	1823	1802	1867	1831	72	550	100	1360	1	1	71963431	1295	12.41	1.21	12	0.78	145.00	1489.00	3180	20240109	-43.40	1616	20240805	11.39	3180	-43.40	20240109	1616	11.39	20240805	3180	-43.40	20240109	1616	11.39	20240805	3.99	N	205100	100	71 억	1286835	N	N	307	N	N
147	20241204	150837	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1794	-51	5	-2.76	975249075	543163	350.36	1800	1836	1773	2395	1292	1845	1795.50	1.79	0	5969	1874	1859	1838	1823	1802	1867	1831	72	550	100	1360	1	1	71963431	1291	12.37	1.20	12	0.75	145.00	1489.00	3180	20240109	-43.58	1616	20240805	11.01	3180	-43.58	20240109	1616	11.01	20240805	3180	-43.58	20240109	1616	11.01	20240805	3.99	N	205100	100	71 억	1286835	N	N	412	N	N
148	20241204	140839	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1785	-60	5	-3.25	897091850	499720	322.34	1800	1836	1773	2395	1292	1845	1795.19	1.79	0	-11865	1874	1859	1838	1823	1802	1867	1831	72	550	100	1360	1	1	71963431	1285	12.31	1.20	12	0.69	145.00	1489.00	3180	20240109	-43.87	1616	20240805	10.46	3180	-43.87	20240109	1616	10.46	20240805	3180	-43.87	20240109	1616	10.46	20240805	3.99	N	205100	100	71 억	1286835	N	N	412	N	N
149	20241204	130833	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1801	-44	5	-2.38	826592900	460302	296.91	1800	1836	1773	2395	1292	1845	1795.76	1.79	0	-19440	1874	1859	1838	1823	1802	1867	1831	72	550	100	1360	1	1	71963431	1296	12.42	1.21	12	0.64	145.00	1489.00	3180	20240109	-43.36	1616	20240805	11.45	3180	-43.36	20240109	1616	11.45	20240805	3180	-43.36	20240109	1616	11.45	20240805	3.99	N	205100	100	71 억	1286835	N	N	412	N	N
150	20241204	120828	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1777	-68	5	-3.69	728775980	405436	261.52	1800	1836	1773	2395	1292	1845	1797.51	1.79	0	-21181	1874	1859	1838	1823	1802	1867	1831	72	550	100	1360	1	1	71963431	1279	12.26	1.19	12	0.56	145.00	1489.00	3180	20240109	-44.12	1616	20240805	9.96	3180	-44.12	20240109	1616	9.96	20240805	3180	-44.12	20240109	1616	9.96	20240805	3.99	N	205100	100	71 억	1286835	N	N	412	N	N
151	20241204	110820	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1789	-56	5	-3.04	544459330	301979	194.79	1800	1836	1789	2395	1292	1845	1802.97	1.79	0	-28016	1874	1859	1838	1823	1802	1867	1831	72	550	100	1360	1	1	71963431	1287	12.34	1.20	12	0.42	145.00	1489.00	3180	20240109	-43.74	1616	20240805	10.71	3180	-43.74	20240109	1616	10.71	20240805	3180	-43.74	20240109	1616	10.71	20240805	3.99	N	205100	100	71 억	1286835	N	N	412	N	N
152	20241204	100825	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1808	-37	5	-2.01	457657658	253653	163.61	1800	1836	1792	2395	1292	1845	1804.27	1.79	0	-520	1874	1859	1838	1823	1802	1867	1831	72	550	100	1360	1	1	71963431	1301	12.47	1.21	12	0.35	145.00	1489.00	3180	20240109	-43.14	1616	20240805	11.88	3180	-43.14	20240109	1616	11.88	20240805	3180	-43.14	20240109	1616	11.88	20240805	3.99	N	205100	100	71 억	1286835	N	N	412	N	N
153	20241204	090842	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1834	-11	5	-0.60	190875904	105758	68.22	1800	1836	1797	2395	1292	1845	1804.84	1.79	0	28758	1874	1859	1838	1823	1802	1867	1831	72	550	100	1360	1	1	71963431	1320	12.65	1.23	12	0.15	145.00	1489.00	3180	20240109	-42.33	1616	20240805	13.49	3180	-42.33	20240109	1616	13.49	20240805	3180	-42.33	20240109	1616	13.49	20240805	3.99	N	205100	100	71 억	1286835	N	N	412	N	N
154	20241203	160913	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1845	17	2	0.93	280105013	152529	29.27	1817	1853	1817	2375	1280	1828	1836.40	1.80	0	-7274	1936	1882	1855	1801	1774	1868	1787	72	547	100	1350	1	1	71963431	1328	12.72	1.24	12	0.21	145.00	1489.00	3180	20240109	-41.98	1616	20240805	14.17	3180	-41.98	20240109	1616	14.17	20240805	3180	-41.98	20240109	1616	14.17	20240805	3.93	N	205100	100	71 억	1294015	N	N	412	N	N
155	20241203	150949	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1840	12	2	0.66	222493312	121198	23.26	1817	1853	1817	2375	1280	1828	1835.78	1.80	0	-7835	1936	1882	1855	1801	1774	1868	1787	72	547	100	1350	1	1	71963431	1324	12.69	1.24	12	0.17	145.00	1489.00	3180	20240109	-42.14	1616	20240805	13.86	3180	-42.14	20240109	1616	13.86	20240805	3180	-42.14	20240109	1616	13.86	20240805	3.93	N	205100	100	71 억	1294015	N	N	7593	N	N
156	20241203	140931	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1840	12	2	0.66	194731790	106103	20.36	1817	1853	1817	2375	1280	1828	1835.31	1.80	0	-7974	1936	1882	1855	1801	1774	1868	1787	72	547	100	1350	1	1	71963431	1324	12.69	1.24	12	0.15	145.00	1489.00	3180	20240109	-42.14	1616	20240805	13.86	3180	-42.14	20240109	1616	13.86	20240805	3180	-42.14	20240109	1616	13.86	20240805	3.93	N	205100	100	71 억	1294015	N	N	7593	N	N
157	20241203	130932	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1842	14	2	0.77	168756262	91985	17.65	1817	1853	1817	2375	1280	1828	1834.61	1.80	0	-2172	1936	1882	1855	1801	1774	1868	1787	72	547	100	1350	1	1	71963431	1326	12.70	1.24	12	0.13	145.00	1489.00	3180	20240109	-42.08	1616	20240805	13.99	3180	-42.08	20240109	1616	13.99	20240805	3180	-42.08	20240109	1616	13.99	20240805	3.93	N	205100	100	71 억	1294015	N	N	7593	N	N
158	20241203	120944	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1838	10	2	0.55	148021695	80707	15.49	1817	1853	1817	2375	1280	1828	1834.06	1.80	0	991	1936	1882	1855	1801	1774	1868	1787	72	547	100	1350	1	1	71963431	1323	12.68	1.23	12	0.11	145.00	1489.00	3180	20240109	-42.20	1616	20240805	13.74	3180	-42.20	20240109	1616	13.74	20240805	3180	-42.20	20240109	1616	13.74	20240805	3.93	N	205100	100	71 억	1294015	N	N	7593	N	N
159	20241203	110926	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1832	4	2	0.22	137171736	74785	14.35	1817	1853	1817	2375	1280	1828	1834.21	1.80	0	1032	1936	1882	1855	1801	1774	1868	1787	72	547	100	1350	1	1	71963431	1318	12.63	1.23	12	0.10	145.00	1489.00	3180	20240109	-42.39	1616	20240805	13.37	3180	-42.39	20240109	1616	13.37	20240805	3180	-42.39	20240109	1616	13.37	20240805	3.93	N	205100	100	71 억	1294015	N	N	7593	N	N
160	20241203	100910	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1835	7	2	0.38	65297188	35545	6.82	1817	1853	1817	2375	1280	1828	1837.03	1.80	0	1415	1936	1882	1855	1801	1774	1868	1787	72	547	100	1350	1	1	71963431	1321	12.66	1.23	12	0.05	145.00	1489.00	3180	20240109	-42.30	1616	20240805	13.55	3180	-42.30	20240109	1616	13.55	20240805	3180	-42.30	20240109	1616	13.55	20240805	3.93	N	205100	100	71 억	1294015	N	N	7593	N	N
161	20241203	090902	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1851	23	2	1.26	41697671	22732	4.36	1817	1853	1817	2375	1280	1828	1834.32	1.80	0	7975	1936	1882	1855	1801	1774	1868	1787	72	547	100	1350	1	1	71963431	1332	12.77	1.24	12	0.03	145.00	1489.00	3180	20240109	-41.79	1616	20240805	14.54	3180	-41.79	20240109	1616	14.54	20240805	3180	-41.79	20240109	1616	14.54	20240805	3.93	N	205100	100	71 억	1294015	N	N	7593	N	N
162	20241202	160849	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1828	-56	5	-2.97	949136042	512061	118.72	1909	1909	1828	2445	1319	1884	1853.62	1.72	0	54668	1935	1909	1880	1854	1825	1895	1840	72	561	100	1390	1	1	71963431	1315	12.61	1.23	12	0.71	145.00	1489.00	3180	20240109	-42.52	1616	20240805	13.12	3180	-42.52	20240109	1616	13.12	20240805	3180	-42.52	20240109	1616	13.12	20240805	3.95	N	205100	100	71 억	1239353	N	N	7593	N	N
163	20241202	150956	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1837	-47	5	-2.49	894372003	482161	111.79	1909	1909	1833	2445	1319	1884	1854.92	1.72	0	57347	1935	1909	1880	1854	1825	1895	1840	72	561	100	1390	1	1	71963431	1322	12.67	1.23	12	0.67	145.00	1489.00	3180	20240109	-42.23	1616	20240805	13.68	3180	-42.23	20240109	1616	13.68	20240805	3180	-42.23	20240109	1616	13.68	20240805	3.95	N	205100	100	71 억	1239353	N	N	954	N	N
164	20241202	140913	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1856	-28	5	-1.49	761679845	410030	95.07	1909	1909	1838	2445	1319	1884	1857.62	1.72	0	54384	1935	1909	1880	1854	1825	1895	1840	72	561	100	1390	1	1	71963431	1336	12.80	1.25	12	0.57	145.00	1489.00	3180	20240109	-41.64	1616	20240805	14.85	3180	-41.64	20240109	1616	14.85	20240805	3180	-41.64	20240109	1616	14.85	20240805	3.95	N	205100	100	71 억	1239353	N	N	954	N	N
165	20241202	130859	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1846	-38	5	-2.02	728112873	391891	90.86	1909	1909	1838	2445	1319	1884	1857.95	1.72	0	47888	1935	1909	1880	1854	1825	1895	1840	72	561	100	1390	1	1	71963431	1328	12.73	1.24	12	0.54	145.00	1489.00	3180	20240109	-41.95	1616	20240805	14.23	3180	-41.95	20240109	1616	14.23	20240805	3180	-41.95	20240109	1616	14.23	20240805	3.95	N	205100	100	71 억	1239353	N	N	954	N	N
166	20241202	120920	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1846	-38	5	-2.02	665918044	358124	83.03	1909	1909	1844	2445	1319	1884	1859.46	1.72	0	51593	1935	1909	1880	1854	1825	1895	1840	72	561	100	1390	1	1	71963431	1328	12.73	1.24	12	0.50	145.00	1489.00	3180	20240109	-41.95	1616	20240805	14.23	3180	-41.95	20240109	1616	14.23	20240805	3180	-41.95	20240109	1616	14.23	20240805	3.95	N	205100	100	71 억	1239353	N	N	954	N	N
167	20241202	110830	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1851	-33	5	-1.75	590143406	317186	73.54	1909	1909	1844	2445	1319	1884	1860.56	1.72	0	69297	1935	1909	1880	1854	1825	1895	1840	72	561	100	1390	1	1	71963431	1332	12.77	1.24	12	0.44	145.00	1489.00	3180	20240109	-41.79	1616	20240805	14.54	3180	-41.79	20240109	1616	14.54	20240805	3180	-41.79	20240109	1616	14.54	20240805	3.95	N	205100	100	71 억	1239353	N	N	954	N	N
168	20241202	100842	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1860	-24	5	-1.27	513174711	275592	63.90	1909	1909	1844	2445	1319	1884	1862.08	1.72	0	66063	1935	1909	1880	1854	1825	1895	1840	72	561	100	1390	1	1	71963431	1339	12.83	1.25	12	0.38	145.00	1489.00	3180	20240109	-41.51	1616	20240805	15.10	3180	-41.51	20240109	1616	15.10	20240805	3180	-41.51	20240109	1616	15.10	20240805	3.95	N	205100	100	71 억	1239353	N	N	954	N	N
169	20241202	090837	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1883	-1	5	-0.05	64781127	34258	7.94	1909	1909	1876	2445	1319	1884	1890.98	1.72	0	5293	1935	1909	1880	1854	1825	1895	1840	72	561	100	1390	1	1	71963431	1355	12.99	1.26	12	0.05	145.00	1489.00	3180	20240109	-40.79	1616	20240805	16.52	3180	-40.79	20240109	1616	16.52	20240805	3180	-40.79	20240109	1616	16.52	20240805	3.95	N	205100	100	71 억	1239353	N	N	954	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History