KissMeData/217270/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161030	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5440	-60	5	-1.09	1834579670	338336	35.63	5450	5500	5350	7150	3850	5500	5421.94	1.01	-26881	-27023	6100	5800	5550	5250	5000	5675	5125	233	1650	500	3850	10	1	46676150	2539	-16.09	0.64	12	0.72	-338.00	8457.00	7380	20240112	-26.29	4700	20240805	15.74	7380	-26.29	20240112	4700	15.74	20240805	7380	-26.29	20240112	4700	15.74	20240805	0.41	N	217270	500	233 억	470220	N	N	15	N	N
3	20241231	151014	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5440	-60	5	-1.09	1834579670	338336	35.63	5450	5500	5350	7150	3850	5500	5421.94	1.01	-26881	-27023	6100	5800	5550	5250	5000	5675	5125	233	1650	500	3850	10	1	46676150	2539	-16.09	0.64	12	0.72	-338.00	8457.00	7380	20240112	-26.29	4700	20240805	15.74	7380	-26.29	20240112	4700	15.74	20240805	7380	-26.29	20240112	4700	15.74	20240805	0.41	N	217270	500	233 억	470220	N	N	15	N	N
4	20241231	141030	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5440	-60	5	-1.09	1834579670	338336	35.63	5450	5500	5350	7150	3850	5500	5421.94	1.01	-26881	-27023	6100	5800	5550	5250	5000	5675	5125	233	1650	500	3850	10	1	46676150	2539	-16.09	0.64	12	0.72	-338.00	8457.00	7380	20240112	-26.29	4700	20240805	15.74	7380	-26.29	20240112	4700	15.74	20240805	7380	-26.29	20240112	4700	15.74	20240805	0.41	N	217270	500	233 억	470220	N	N	15	N	N
5	20241231	131030	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5440	-60	5	-1.09	1834579670	338336	35.63	5450	5500	5350	7150	3850	5500	5421.94	1.01	-26881	-27023	6100	5800	5550	5250	5000	5675	5125	233	1650	500	3850	10	1	46676150	2539	-16.09	0.64	12	0.72	-338.00	8457.00	7380	20240112	-26.29	4700	20240805	15.74	7380	-26.29	20240112	4700	15.74	20240805	7380	-26.29	20240112	4700	15.74	20240805	0.41	N	217270	500	233 억	470220	N	N	15	N	N
6	20241231	121029	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5440	-60	5	-1.09	1834579670	338336	35.63	5450	5500	5350	7150	3850	5500	5421.94	1.01	-26881	-27023	6100	5800	5550	5250	5000	5675	5125	233	1650	500	3850	10	1	46676150	2539	-16.09	0.64	12	0.72	-338.00	8457.00	7380	20240112	-26.29	4700	20240805	15.74	7380	-26.29	20240112	4700	15.74	20240805	7380	-26.29	20240112	4700	15.74	20240805	0.41	N	217270	500	233 억	470220	N	N	15	N	N
7	20241231	111029	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5440	-60	5	-1.09	1834579670	338336	35.63	5450	5500	5350	7150	3850	5500	5421.94	1.01	-26881	-27023	6100	5800	5550	5250	5000	5675	5125	233	1650	500	3850	10	1	46676150	2539	-16.09	0.64	12	0.72	-338.00	8457.00	7380	20240112	-26.29	4700	20240805	15.74	7380	-26.29	20240112	4700	15.74	20240805	7380	-26.29	20240112	4700	15.74	20240805	0.41	N	217270	500	233 억	470220	N	N	15	N	N
8	20241231	101022	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5440	-60	5	-1.09	1834579670	338336	35.63	5450	5500	5350	7150	3850	5500	5421.94	1.01	-26881	-27023	6100	5800	5550	5250	5000	5675	5125	233	1650	500	3850	10	1	46676150	2539	-16.09	0.64	12	0.72	-338.00	8457.00	7380	20240112	-26.29	4700	20240805	15.74	7380	-26.29	20240112	4700	15.74	20240805	7380	-26.29	20240112	4700	15.74	20240805	0.41	N	217270	500	233 억	470220	N	N	15	N	N
9	20241231	091026	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5440	-60	5	-1.09	1834579670	338336	35.63	5450	5500	5350	7150	3850	5500	5421.94	1.01	-26881	-27023	6100	5800	5550	5250	5000	5675	5125	233	1650	500	3850	10	1	46676150	2539	-16.09	0.64	12	0.72	-338.00	8457.00	7380	20240112	-26.29	4700	20240805	15.74	7380	-26.29	20240112	4700	15.74	20240805	7380	-26.29	20240112	4700	15.74	20240805	0.41	N	217270	500	233 억	470220	N	N	15	N	N
10	20241230	161024	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5440	-60	5	-1.09	1794140660	330895	34.85	5450	5500	5350	7150	3850	5500	5421.94	1.06	0	-27023	6100	5800	5550	5250	5000	5675	5125	233	1650	500	3850	10	1	46676150	2539	-16.09	0.64	12	0.71	-338.00	8457.00	7380	20240112	-26.29	4700	20240805	15.74	7380	-26.29	20240112	4700	15.74	20240805	7380	-26.29	20240112	4700	15.74	20240805	0.41	N	217270	500	233 억	497101	N	N	15	N	N
11	20241230	151027	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5380	-120	5	-2.18	1653813100	305006	32.12	5450	5500	5350	7150	3850	5500	5422.18	1.06	0	-20228	6100	5800	5550	5250	5000	5675	5125	233	1650	500	3850	10	1	46676150	2511	-15.92	0.64	12	0.65	-338.00	8457.00	7380	20240112	-27.10	4700	20240805	14.47	7380	-27.10	20240112	4700	14.47	20240805	7380	-27.10	20240112	4700	14.47	20240805	0.41	N	217270	500	233 억	497101	N	N	15	N	N
12	20241230	141027	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5430	-70	5	-1.27	1502273200	276968	29.17	5450	5500	5350	7150	3850	5500	5423.94	1.06	0	-13878	6100	5800	5550	5250	5000	5675	5125	233	1650	500	3850	10	1	46676150	2535	-16.07	0.64	12	0.59	-338.00	8457.00	7380	20240112	-26.42	4700	20240805	15.53	7380	-26.42	20240112	4700	15.53	20240805	7380	-26.42	20240112	4700	15.53	20240805	0.41	N	217270	500	233 억	497101	N	N	15	N	N
13	20241230	131028	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5450	-50	5	-0.91	1428328350	263339	27.73	5450	5500	5350	7150	3850	5500	5423.86	1.06	0	-11195	6100	5800	5550	5250	5000	5675	5125	233	1650	500	3850	10	1	46676150	2544	-16.12	0.64	12	0.56	-338.00	8457.00	7380	20240112	-26.15	4700	20240805	15.96	7380	-26.15	20240112	4700	15.96	20240805	7380	-26.15	20240112	4700	15.96	20240805	0.41	N	217270	500	233 억	497101	N	N	15	N	N
14	20241230	121023	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5410	-90	5	-1.64	1243095050	229169	24.14	5450	5500	5350	7150	3850	5500	5424.30	1.06	0	-16925	6100	5800	5550	5250	5000	5675	5125	233	1650	500	3850	10	1	46676150	2525	-16.01	0.64	12	0.49	-338.00	8457.00	7380	20240112	-26.69	4700	20240805	15.11	7380	-26.69	20240112	4700	15.11	20240805	7380	-26.69	20240112	4700	15.11	20240805	0.41	N	217270	500	233 억	497101	N	N	15	N	N
15	20241230	111026	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5380	-120	5	-2.18	1043249270	192191	20.24	5450	5500	5350	7150	3850	5500	5428.12	1.06	0	-5364	6100	5800	5550	5250	5000	5675	5125	233	1650	500	3850	10	1	46676150	2511	-15.92	0.64	12	0.41	-338.00	8457.00	7380	20240112	-27.10	4700	20240805	14.47	7380	-27.10	20240112	4700	14.47	20240805	7380	-27.10	20240112	4700	14.47	20240805	0.41	N	217270	500	233 억	497101	N	N	15	N	N
16	20241230	101025	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5470	-30	5	-0.55	711627980	130726	13.77	5450	5500	5350	7150	3850	5500	5443.58	1.06	0	-3655	6100	5800	5550	5250	5000	5675	5125	233	1650	500	3850	10	1	46676150	2553	-16.18	0.65	12	0.28	-338.00	8457.00	7380	20240112	-25.88	4700	20240805	16.38	7380	-25.88	20240112	4700	16.38	20240805	7380	-25.88	20240112	4700	16.38	20240805	0.41	N	217270	500	233 억	497101	N	N	15	N	N
17	20241230	091027	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5420	-80	5	-1.45	286322180	52718	5.55	5450	5500	5350	7150	3850	5500	5430.96	1.06	0	-8301	6100	5800	5550	5250	5000	5675	5125	233	1650	500	3850	10	1	46676150	2530	-16.04	0.64	12	0.11	-338.00	8457.00	7380	20240112	-26.56	4700	20240805	15.32	7380	-26.56	20240112	4700	15.32	20240805	7380	-26.56	20240112	4700	15.32	20240805	0.41	N	217270	500	233 억	497101	N	N	15	N	N
18	20241227	161021	55	60.00	KOSDAQ		N	N	N	Y	60	N	5500	-170	5	-3.00	5191616140	935632	12.70	5540	5850	5300	7370	3970	5670	5548.52	1.03	0	14463	6896	6282	5646	5032	4396	6590	5340	233	1700	500	3960	10	1	46676150	2567	-16.27	0.65	12	2.00	-338.00	8457.00	7380	20240112	-25.47	4700	20240805	17.02	7380	-25.47	20240112	4700	17.02	20240805	7380	-25.47	20240112	4700	17.02	20240805	0.38	N	217270	500	233 억	482172	N	N	15	N	N
19	20241227	151020	55	60.00	KOSDAQ		N	N	N	Y	60	N	5420	-250	5	-4.41	4995511720	899660	12.21	5540	5850	5300	7370	3970	5670	5552.29	1.03	0	10563	6896	6282	5646	5032	4396	6590	5340	233	1700	500	3960	10	1	46676150	2530	-16.04	0.64	12	1.93	-338.00	8457.00	7380	20240112	-26.56	4700	20240805	15.32	7380	-26.56	20240112	4700	15.32	20240805	7380	-26.56	20240112	4700	15.32	20240805	0.38	N	217270	500	233 억	482172	N	N	97	N	N
20	20241227	141023	55	60.00	KOSDAQ		N	N	N	Y	60	N	5450	-220	5	-3.88	4764530430	857125	11.63	5540	5850	5300	7370	3970	5670	5558.36	1.03	0	13861	6896	6282	5646	5032	4396	6590	5340	233	1700	500	3960	10	1	46676150	2544	-16.12	0.64	12	1.84	-338.00	8457.00	7380	20240112	-26.15	4700	20240805	15.96	7380	-26.15	20240112	4700	15.96	20240805	7380	-26.15	20240112	4700	15.96	20240805	0.38	N	217270	500	233 억	482172	N	N	97	N	N
21	20241227	131022	55	60.00	KOSDAQ		N	N	N	Y	60	N	5390	-280	5	-4.94	4468114850	801995	10.88	5540	5850	5350	7370	3970	5670	5570.90	1.03	0	18946	6896	6282	5646	5032	4396	6590	5340	233	1700	500	3960	10	1	46676150	2516	-15.95	0.64	12	1.72	-338.00	8457.00	7380	20240112	-26.96	4700	20240805	14.68	7380	-26.96	20240112	4700	14.68	20240805	7380	-26.96	20240112	4700	14.68	20240805	0.38	N	217270	500	233 억	482172	N	N	97	N	N
22	20241227	121023	55	60.00	KOSDAQ		N	N	N	Y	60	N	5400	-270	5	-4.76	4151803870	743628	10.09	5540	5850	5350	7370	3970	5670	5582.84	1.03	0	10107	6896	6282	5646	5032	4396	6590	5340	233	1700	500	3960	10	1	46676150	2521	-15.98	0.64	12	1.59	-338.00	8457.00	7380	20240112	-26.83	4700	20240805	14.89	7380	-26.83	20240112	4700	14.89	20240805	7380	-26.83	20240112	4700	14.89	20240805	0.38	N	217270	500	233 억	482172	N	N	97	N	N
23	20241227	111021	55	60.00	KOSDAQ		N	N	N	Y	60	N	5420	-250	5	-4.41	3675140610	656149	8.90	5540	5850	5350	7370	3970	5670	5600.78	1.03	0	1486	6896	6282	5646	5032	4396	6590	5340	233	1700	500	3960	10	1	46676150	2530	-16.04	0.64	12	1.41	-338.00	8457.00	7380	20240112	-26.56	4700	20240805	15.32	7380	-26.56	20240112	4700	15.32	20240805	7380	-26.56	20240112	4700	15.32	20240805	0.38	N	217270	500	233 억	482172	N	N	97	N	N
24	20241227	101019	55	60.00	KOSDAQ		N	N	N	Y	60	N	5600	-70	5	-1.23	2508440010	443381	6.02	5540	5850	5490	7370	3970	5670	5657.45	1.03	0	-5054	6896	6282	5646	5032	4396	6590	5340	233	1700	500	3960	10	1	46676150	2614	-16.57	0.66	12	0.95	-338.00	8457.00	7380	20240112	-24.12	4700	20240805	19.15	7380	-24.12	20240112	4700	19.15	20240805	7380	-24.12	20240112	4700	19.15	20240805	0.38	N	217270	500	233 억	482172	N	N	97	N	N
25	20241227	091024	55	60.00	KOSDAQ		N	N	N	Y	60	N	5520	-150	5	-2.65	758300660	136274	1.85	5540	5670	5490	7370	3970	5670	5562.27	1.03	0	-6630	6896	6282	5646	5032	4396	6590	5340	233	1700	500	3960	10	1	46676150	2577	-16.33	0.65	12	0.29	-338.00	8457.00	7380	20240112	-25.20	4700	20240805	17.45	7380	-25.20	20240112	4700	17.45	20240805	7380	-25.20	20240112	4700	17.45	20240805	0.38	N	217270	500	233 억	482172	N	N	97	N	N
26	20241226	161015	55	60.00	KOSDAQ		N	N	N	Y	60	N	5670	710	2	14.31	42651199850	7337833	6716.74	5270	6260	5010	6440	3475	4960	5816.76	1.01	0	195905	5053	5006	4928	4881	4803	4967	4842	233	1480	500	3470	10	1	46676150	2647	-16.78	0.67	12	15.72	-338.00	8457.00	7380	20240112	-23.17	4700	20240805	20.64	7380	-23.17	20240112	4700	20.64	20240805	7380	-23.17	20240112	4700	20.64	20240805	0.39	N	217270	500	233 억	469171	N	N	97	N	N
27	20241226	151013	55	60.00	KOSDAQ		N	N	N	Y	60	N	5770	810	2	16.33	41916247270	7208921	6598.74	5270	6260	5010	6440	3475	4960	5818.63	1.01	0	179925	5053	5006	4928	4881	4803	4967	4842	233	1480	500	3470	10	1	46676150	2693	-17.07	0.68	12	15.44	-338.00	8457.00	7380	20240112	-21.82	4700	20240805	22.77	7380	-21.82	20240112	4700	22.77	20240805	7380	-21.82	20240112	4700	22.77	20240805	0.39	N	217270	500	233 억	469171	N	N	4	N	N
28	20241226	141012	55	60.00	KOSDAQ		N	N	N	Y	60	N	5860	900	2	18.15	39845865270	6853718	6273.60	5270	6260	5010	6440	3475	4960	5818.10	1.01	0	139078	5053	5006	4928	4881	4803	4967	4842	233	1480	500	3470	10	1	46676150	2735	-17.34	0.69	12	14.68	-338.00	8457.00	7380	20240112	-20.60	4700	20240805	24.68	7380	-20.60	20240112	4700	24.68	20240805	7380	-20.60	20240112	4700	24.68	20240805	0.39	N	217270	500	233 억	469171	N	N	4	N	N
29	20241226	131013	55	60.00	KOSDAQ		N	N	N	Y	60	N	5980	1020	2	20.56	38479070220	6622889	6062.31	5270	6260	5010	6440	3475	4960	5814.49	1.01	0	92922	5053	5006	4928	4881	4803	4967	4842	233	1480	500	3470	10	1	46676150	2791	-17.69	0.71	12	14.19	-338.00	8457.00	7380	20240112	-18.97	4700	20240805	27.23	7380	-18.97	20240112	4700	27.23	20240805	7380	-18.97	20240112	4700	27.23	20240805	0.39	N	217270	500	233 억	469171	N	N	4	N	N
30	20241226	121012	55	60.00	KOSDAQ		N	N	N	Y	60	N	5980	1020	2	20.56	36359484730	6265223	5734.92	5270	6260	5010	6440	3475	4960	5808.08	1.01	0	61594	5053	5006	4928	4881	4803	4967	4842	233	1480	500	3470	10	1	46676150	2791	-17.69	0.71	12	13.42	-338.00	8457.00	7380	20240112	-18.97	4700	20240805	27.23	7380	-18.97	20240112	4700	27.23	20240805	7380	-18.97	20240112	4700	27.23	20240805	0.39	N	217270	500	233 억	469171	N	N	4	N	N
31	20241226	111010	55	60.00	KOSDAQ		N	N	N	Y	60	N	6000	1040	2	20.97	28140557170	4918849	4502.50	5270	6250	5010	6440	3475	4960	5726.37	1.01	0	77110	5053	5006	4928	4881	4803	4967	4842	233	1480	500	3470	10	1	46676150	2801	-17.75	0.71	12	10.54	-338.00	8457.00	7380	20240112	-18.70	4700	20240805	27.66	7380	-18.70	20240112	4700	27.66	20240805	7380	-18.70	20240112	4700	27.66	20240805	0.39	N	217270	500	233 억	469171	N	N	4	N	N
32	20241226	101013	55	60.00	KOSDAQ		N	N	N	Y	60	N	5790	830	2	16.73	14831198370	2683372	2456.24	5270	5800	5010	6440	3475	4960	5534.50	1.01	0	54475	5053	5006	4928	4881	4803	4967	4842	233	1480	500	3470	10	1	46676150	2703	-17.13	0.68	12	5.75	-338.00	8457.00	7380	20240112	-21.54	4700	20240805	23.19	7380	-21.54	20240112	4700	23.19	20240805	7380	-21.54	20240112	4700	23.19	20240805	0.39	N	217270	500	233 억	469171	N	N	4	N	N
33	20241226	091014	55	60.00	KOSDAQ		N	N	N	Y	60	N	5400	440	2	8.87	3570913210	668030	611.49	5270	5640	5010	6440	3475	4960	5366.55	1.01	0	-3812	5053	5006	4928	4881	4803	4967	4842	233	1480	500	3470	10	1	46676150	2521	-15.98	0.64	12	1.43	-338.00	8457.00	7380	20240112	-26.83	4700	20240805	14.89	7380	-26.83	20240112	4700	14.89	20240805	7380	-26.83	20240112	4700	14.89	20240805	0.39	N	217270	500	233 억	469171	N	N	4	N	N
34	20241224	161012	55	60.00	KOSDAQ		N	N	N	Y	60	N	4960	30	2	0.61	534576670	109163	99.99	4975	4975	4850	6400	3455	4930	4895.36	1.04	0	1672	5140	5035	4965	4860	4790	5000	4825	233	1470	500	3450	5	1	46676150	2315	-14.67	0.59	12	0.23	-338.00	8457.00	7380	20240112	-32.79	4700	20240805	5.53	7380	-32.79	20240112	4700	5.53	20240805	7380	-32.79	20240112	4700	5.53	20240805	0.34	N	217270	500	233 억	483912	N	N	4	N	N
35	20241224	151011	55	60.00	KOSDAQ		N	N	N	Y	60	N	4940	10	2	0.20	472434165	96570	88.46	4975	4975	4850	6400	3455	4930	4889.94	1.04	0	812	5140	5035	4965	4860	4790	5000	4825	233	1470	500	3450	5	1	46676150	2306	-14.62	0.58	12	0.21	-338.00	8457.00	7380	20240112	-33.06	4700	20240805	5.11	7380	-33.06	20240112	4700	5.11	20240805	7380	-33.06	20240112	4700	5.11	20240805	0.34	N	217270	500	233 억	483912	N	N	135	N	N
36	20241224	141010	55	60.00	KOSDAQ		N	N	N	Y	60	N	4930	0	3	0.00	421236005	86177	78.94	4975	4975	4850	6400	3455	4930	4885.28	1.04	0	-3861	5140	5035	4965	4860	4790	5000	4825	233	1470	500	3450	5	1	46676150	2301	-14.59	0.58	12	0.18	-338.00	8457.00	7380	20240112	-33.20	4700	20240805	4.89	7380	-33.20	20240112	4700	4.89	20240805	7380	-33.20	20240112	4700	4.89	20240805	0.34	N	217270	500	233 억	483912	N	N	135	N	N
37	20241224	131011	55	60.00	KOSDAQ		N	N	N	Y	60	N	4895	-35	5	-0.71	241844495	49351	45.20	4975	4975	4860	6400	3455	4930	4896.95	1.04	0	-8200	5140	5035	4965	4860	4790	5000	4825	233	1470	500	3450	5	1	46676150	2285	-14.48	0.58	12	0.11	-338.00	8457.00	7380	20240112	-33.67	4700	20240805	4.15	7380	-33.67	20240112	4700	4.15	20240805	7380	-33.67	20240112	4700	4.15	20240805	0.34	N	217270	500	233 억	483912	N	N	135	N	N
38	20241224	121011	55	60.00	KOSDAQ		N	N	N	Y	60	N	4900	-30	5	-0.61	187968675	38322	35.10	4975	4975	4860	6400	3455	4930	4900.97	1.04	0	-12299	5140	5035	4965	4860	4790	5000	4825	233	1470	500	3450	5	1	46676150	2287	-14.50	0.58	12	0.08	-338.00	8457.00	7380	20240112	-33.60	4700	20240805	4.26	7380	-33.60	20240112	4700	4.26	20240805	7380	-33.60	20240112	4700	4.26	20240805	0.34	N	217270	500	233 억	483912	N	N	135	N	N
39	20241224	111013	55	60.00	KOSDAQ		N	N	N	Y	60	N	4900	-30	5	-0.61	139252815	28361	25.98	4975	4975	4860	6400	3455	4930	4905.42	1.04	0	-10075	5140	5035	4965	4860	4790	5000	4825	233	1470	500	3450	5	1	46676150	2287	-14.50	0.58	12	0.06	-338.00	8457.00	7380	20240112	-33.60	4700	20240805	4.26	7380	-33.60	20240112	4700	4.26	20240805	7380	-33.60	20240112	4700	4.26	20240805	0.34	N	217270	500	233 억	483912	N	N	135	N	N
40	20241224	101011	55	60.00	KOSDAQ		N	N	N	Y	60	N	4890	-40	5	-0.81	120120855	24454	22.40	4975	4975	4860	6400	3455	4930	4907.17	1.04	0	-9650	5140	5035	4965	4860	4790	5000	4825	233	1470	500	3450	5	1	46676150	2282	-14.47	0.58	12	0.05	-338.00	8457.00	7380	20240112	-33.74	4700	20240805	4.04	7380	-33.74	20240112	4700	4.04	20240805	7380	-33.74	20240112	4700	4.04	20240805	0.34	N	217270	500	233 억	483912	N	N	135	N	N
41	20241224	091016	55	60.00	KOSDAQ		N	N	N	Y	60	N	4925	-5	5	-0.10	71742685	14584	13.36	4975	4975	4860	6400	3455	4930	4913.15	1.04	0	-6003	5140	5035	4965	4860	4790	5000	4825	233	1470	500	3450	5	1	46676150	2299	-14.57	0.58	12	0.03	-338.00	8457.00	7380	20240112	-33.27	4700	20240805	4.79	7380	-33.27	20240112	4700	4.79	20240805	7380	-33.27	20240112	4700	4.79	20240805	0.34	N	217270	500	233 억	483912	N	N	135	N	N
42	20241223	161002	55	60.00	KOSDAQ		N	N	N	Y	60	N	4930	-30	5	-0.60	536395560	108878	20.12	5070	5070	4895	6440	3475	4960	4926.53	1.13	0	-19281	5396	5177	5021	4802	4646	5100	4725	233	1480	500	3470	5	1	46676150	2301	-14.59	0.58	12	0.23	-338.00	8457.00	7380	20240112	-33.20	4700	20240805	4.89	7380	-33.20	20240112	4700	4.89	20240805	7380	-33.20	20240112	4700	4.89	20240805	0.32	N	217270	500	233 억	527317	N	N	135	N	N
43	20241223	151008	55	60.00	KOSDAQ		N	N	N	Y	60	N	4935	-25	5	-0.50	517475575	105039	19.41	5070	5070	4895	6440	3475	4960	4926.48	1.13	0	-16602	5396	5177	5021	4802	4646	5100	4725	233	1480	500	3470	5	1	46676150	2303	-14.60	0.58	12	0.23	-338.00	8457.00	7380	20240112	-33.13	4700	20240805	5.00	7380	-33.13	20240112	4700	5.00	20240805	7380	-33.13	20240112	4700	5.00	20240805	0.32	N	217270	500	233 억	527317	N	N	630	N	N
44	20241223	141003	55	60.00	KOSDAQ		N	N	N	Y	60	N	4930	-30	5	-0.60	437208605	88705	16.40	5070	5070	4895	6440	3475	4960	4928.76	1.13	0	-17597	5396	5177	5021	4802	4646	5100	4725	233	1480	500	3470	5	1	46676150	2301	-14.59	0.58	12	0.19	-338.00	8457.00	7380	20240112	-33.20	4700	20240805	4.89	7380	-33.20	20240112	4700	4.89	20240805	7380	-33.20	20240112	4700	4.89	20240805	0.32	N	217270	500	233 억	527317	N	N	630	N	N
45	20241223	131003	55	60.00	KOSDAQ		N	N	N	Y	60	N	4960	0	3	0.00	306945210	62230	11.50	5070	5070	4895	6440	3475	4960	4932.39	1.13	0	-12750	5396	5177	5021	4802	4646	5100	4725	233	1480	500	3470	5	1	46676150	2315	-14.67	0.59	12	0.13	-338.00	8457.00	7380	20240112	-32.79	4700	20240805	5.53	7380	-32.79	20240112	4700	5.53	20240805	7380	-32.79	20240112	4700	5.53	20240805	0.32	N	217270	500	233 억	527317	N	N	630	N	N
46	20241223	121005	55	60.00	KOSDAQ		N	N	N	Y	60	N	4920	-40	5	-0.81	284286700	57655	10.66	5070	5070	4895	6440	3475	4960	4930.77	1.13	0	-10028	5396	5177	5021	4802	4646	5100	4725	233	1480	500	3470	5	1	46676150	2296	-14.56	0.58	12	0.12	-338.00	8457.00	7380	20240112	-33.33	4700	20240805	4.68	7380	-33.33	20240112	4700	4.68	20240805	7380	-33.33	20240112	4700	4.68	20240805	0.32	N	217270	500	233 억	527317	N	N	630	N	N
47	20241223	111003	55	60.00	KOSDAQ		N	N	N	Y	60	N	4910	-50	5	-1.01	186142265	37673	6.96	5070	5070	4895	6440	3475	4960	4940.95	1.13	0	-10314	5396	5177	5021	4802	4646	5100	4725	233	1480	500	3470	5	1	46676150	2292	-14.53	0.58	12	0.08	-338.00	8457.00	7380	20240112	-33.47	4700	20240805	4.47	7380	-33.47	20240112	4700	4.47	20240805	7380	-33.47	20240112	4700	4.47	20240805	0.32	N	217270	500	233 억	527317	N	N	630	N	N
48	20241223	100957	55	60.00	KOSDAQ		N	N	N	Y	60	N	4935	-25	5	-0.50	129053940	26095	4.82	5070	5070	4895	6440	3475	4960	4945.49	1.13	0	-8477	5396	5177	5021	4802	4646	5100	4725	233	1480	500	3470	5	1	46676150	2303	-14.60	0.58	12	0.06	-338.00	8457.00	7380	20240112	-33.13	4700	20240805	5.00	7380	-33.13	20240112	4700	5.00	20240805	7380	-33.13	20240112	4700	5.00	20240805	0.32	N	217270	500	233 억	527317	N	N	630	N	N
49	20241223	091001	55	60.00	KOSDAQ		N	N	N	Y	60	N	4940	-20	5	-0.40	36720455	7354	1.36	5070	5070	4940	6440	3475	4960	4993.72	1.13	0	-2897	5396	5177	5021	4802	4646	5100	4725	233	1480	500	3470	5	1	46676150	2306	-14.62	0.58	12	0.02	-338.00	8457.00	7380	20240112	-33.06	4700	20240805	5.11	7380	-33.06	20240112	4700	5.11	20240805	7380	-33.06	20240112	4700	5.11	20240805	0.32	N	217270	500	233 억	527317	N	N	630	N	N
50	20241220	160957	55	60.00	KOSDAQ		N	N	N	Y	60	N	4960	-220	5	-4.25	1092515630	220595	281.31	5240	5240	4865	6730	3630	5180	4952.52	0.86	0	-95926	5280	5230	5140	5090	5000	5185	5045	233	1550	500	3620	5	1	46676150	2315	-14.67	0.59	12	0.47	-338.00	8457.00	7380	20240112	-32.79	4700	20240805	5.53	7380	-32.79	20240112	4700	5.53	20240805	7380	-32.79	20240112	4700	5.53	20240805	0.30	N	217270	500	233 억	400903	N	N	630	N	N
51	20241220	151001	55	60.00	KOSDAQ		N	N	N	Y	60	N	4915	-265	5	-5.12	1048071520	211579	269.81	5240	5240	4865	6730	3630	5180	4953.57	0.86	0	-93900	5280	5230	5140	5090	5000	5185	5045	233	1550	500	3620	5	1	46676150	2294	-14.54	0.58	12	0.45	-338.00	8457.00	7380	20240112	-33.40	4700	20240805	4.57	7380	-33.40	20240112	4700	4.57	20240805	7380	-33.40	20240112	4700	4.57	20240805	0.30	N	217270	500	233 억	400903	N	N	1336	N	N
52	20241220	140959	55	60.00	KOSDAQ		N	N	N	Y	60	N	4905	-275	5	-5.31	856358750	172426	219.88	5240	5240	4895	6730	3630	5180	4966.53	0.86	0	-75280	5280	5230	5140	5090	5000	5185	5045	233	1550	500	3620	5	1	46676150	2289	-14.51	0.58	12	0.37	-338.00	8457.00	7380	20240112	-33.54	4700	20240805	4.36	7380	-33.54	20240112	4700	4.36	20240805	7380	-33.54	20240112	4700	4.36	20240805	0.30	N	217270	500	233 억	400903	N	N	1336	N	N
53	20241220	130958	55	60.00	KOSDAQ		N	N	N	Y	60	N	4945	-235	5	-4.54	715815700	143837	183.42	5240	5240	4900	6730	3630	5180	4976.58	0.86	0	-68094	5280	5230	5140	5090	5000	5185	5045	233	1550	500	3620	5	1	46676150	2308	-14.63	0.58	12	0.31	-338.00	8457.00	7380	20240112	-32.99	4700	20240805	5.21	7380	-32.99	20240112	4700	5.21	20240805	7380	-32.99	20240112	4700	5.21	20240805	0.30	N	217270	500	233 억	400903	N	N	1336	N	N
54	20241220	120957	55	60.00	KOSDAQ		N	N	N	Y	60	N	4985	-195	5	-3.76	474560030	95030	121.18	5240	5240	4940	6730	3630	5180	4993.79	0.86	0	-51138	5280	5230	5140	5090	5000	5185	5045	233	1550	500	3620	5	1	46676150	2327	-14.75	0.59	12	0.20	-338.00	8457.00	7380	20240112	-32.45	4700	20240805	6.06	7380	-32.45	20240112	4700	6.06	20240805	7380	-32.45	20240112	4700	6.06	20240805	0.30	N	217270	500	233 억	400903	N	N	1336	N	N
55	20241220	110956	55	60.00	KOSDAQ		N	N	N	Y	60	N	4990	-190	5	-3.67	414004685	82927	105.75	5240	5240	4940	6730	3630	5180	4992.40	0.86	0	-44674	5280	5230	5140	5090	5000	5185	5045	233	1550	500	3620	5	1	46676150	2329	-14.76	0.59	12	0.18	-338.00	8457.00	7380	20240112	-32.38	4700	20240805	6.17	7380	-32.38	20240112	4700	6.17	20240805	7380	-32.38	20240112	4700	6.17	20240805	0.30	N	217270	500	233 억	400903	N	N	1336	N	N
56	20241220	100958	55	60.00	KOSDAQ		N	N	N	Y	60	N	5020	-160	5	-3.09	328741460	65796	83.90	5240	5240	4940	6730	3630	5180	4996.37	0.86	0	-31405	5280	5230	5140	5090	5000	5185	5045	233	1550	500	3620	10	1	46676150	2343	-14.85	0.59	12	0.14	-338.00	8457.00	7380	20240112	-31.98	4700	20240805	6.81	7380	-31.98	20240112	4700	6.81	20240805	7380	-31.98	20240112	4700	6.81	20240805	0.30	N	217270	500	233 억	400903	N	N	1336	N	N
57	20241220	090959	55	60.00	KOSDAQ		N	N	N	Y	60	N	4985	-195	5	-3.76	108453420	21512	27.43	5240	5240	4950	6730	3630	5180	5041.53	0.86	0	-13820	5280	5230	5140	5090	5000	5185	5045	233	1550	500	3620	5	1	46676150	2327	-14.75	0.59	12	0.05	-338.00	8457.00	7380	20240112	-32.45	4700	20240805	6.06	7380	-32.45	20240112	4700	6.06	20240805	7380	-32.45	20240112	4700	6.06	20240805	0.30	N	217270	500	233 억	400903	N	N	1336	N	N
58	20241219	160955	55	60.00	KOSDAQ		N	N	N	Y	60	N	5180	-90	5	-1.71	401423400	78417	71.55	5190	5190	5050	6850	3690	5270	5119.04	0.88	0	-7838	5450	5360	5230	5140	5010	5295	5075	233	1580	500	3680	10	1	46676150	2418	-15.33	0.61	12	0.17	-338.00	8457.00	7380	20240112	-29.81	4700	20240805	10.21	7380	-29.81	20240112	4700	10.21	20240805	7380	-29.81	20240112	4700	10.21	20240805	0.30	N	217270	500	233 억	408742	N	N	1336	N	N
59	20241219	150953	55	60.00	KOSDAQ		N	N	N	Y	60	N	5110	-160	5	-3.04	370950840	72506	66.16	5190	5190	5050	6850	3690	5270	5116.14	0.88	0	-4113	5450	5360	5230	5140	5010	5295	5075	233	1580	500	3680	10	1	46676150	2385	-15.12	0.60	12	0.16	-338.00	8457.00	7380	20240112	-30.76	4700	20240805	8.72	7380	-30.76	20240112	4700	8.72	20240805	7380	-30.76	20240112	4700	8.72	20240805	0.30	N	217270	500	233 억	408742	N	N	736	N	N
60	20241219	140955	55	60.00	KOSDAQ		N	N	N	Y	60	N	5170	-100	5	-1.90	334723140	65423	59.70	5190	5190	5050	6850	3690	5270	5116.29	0.88	0	-3007	5450	5360	5230	5140	5010	5295	5075	233	1580	500	3680	10	1	46676150	2413	-15.30	0.61	12	0.14	-338.00	8457.00	7380	20240112	-29.95	4700	20240805	10.00	7380	-29.95	20240112	4700	10.00	20240805	7380	-29.95	20240112	4700	10.00	20240805	0.30	N	217270	500	233 억	408742	N	N	736	N	N
61	20241219	130954	55	60.00	KOSDAQ		N	N	N	Y	60	N	5140	-130	5	-2.47	329980360	64500	58.85	5190	5190	5050	6850	3690	5270	5115.97	0.88	0	-2120	5450	5360	5230	5140	5010	5295	5075	233	1580	500	3680	10	1	46676150	2399	-15.21	0.61	12	0.14	-338.00	8457.00	7380	20240112	-30.35	4700	20240805	9.36	7380	-30.35	20240112	4700	9.36	20240805	7380	-30.35	20240112	4700	9.36	20240805	0.30	N	217270	500	233 억	408742	N	N	736	N	N
62	20241219	120957	55	60.00	KOSDAQ		N	N	N	Y	60	N	5170	-100	5	-1.90	296429690	57951	52.88	5190	5190	5050	6850	3690	5270	5115.18	0.88	0	-1048	5450	5360	5230	5140	5010	5295	5075	233	1580	500	3680	10	1	46676150	2413	-15.30	0.61	12	0.12	-338.00	8457.00	7380	20240112	-29.95	4700	20240805	10.00	7380	-29.95	20240112	4700	10.00	20240805	7380	-29.95	20240112	4700	10.00	20240805	0.30	N	217270	500	233 억	408742	N	N	736	N	N
63	20241219	110953	55	60.00	KOSDAQ		N	N	N	Y	60	N	5120	-150	5	-2.85	263986820	51618	47.10	5190	5190	5050	6850	3690	5270	5114.24	0.88	0	4500	5450	5360	5230	5140	5010	5295	5075	233	1580	500	3680	10	1	46676150	2390	-15.15	0.61	12	0.11	-338.00	8457.00	7380	20240112	-30.62	4700	20240805	8.94	7380	-30.62	20240112	4700	8.94	20240805	7380	-30.62	20240112	4700	8.94	20240805	0.30	N	217270	500	233 억	408742	N	N	736	N	N
64	20241219	100945	55	60.00	KOSDAQ		N	N	N	Y	60	N	5150	-120	5	-2.28	210674370	41177	37.57	5190	5190	5050	6850	3690	5270	5116.31	0.88	0	4159	5450	5360	5230	5140	5010	5295	5075	233	1580	500	3680	10	1	46676150	2404	-15.24	0.61	12	0.09	-338.00	8457.00	7380	20240112	-30.22	4700	20240805	9.57	7380	-30.22	20240112	4700	9.57	20240805	7380	-30.22	20240112	4700	9.57	20240805	0.30	N	217270	500	233 억	408742	N	N	736	N	N
65	20241219	090955	55	60.00	KOSDAQ		N	N	N	Y	60	N	5190	-80	5	-1.52	38980440	7550	6.89	5190	5190	5130	6850	3690	5270	5162.97	0.88	0	-756	5450	5360	5230	5140	5010	5295	5075	233	1580	500	3680	10	1	46676150	2422	-15.36	0.61	12	0.02	-338.00	8457.00	7380	20240112	-29.67	4700	20240805	10.43	7380	-29.67	20240112	4700	10.43	20240805	7380	-29.67	20240112	4700	10.43	20240805	0.30	N	217270	500	233 억	408742	N	N	736	N	N
66	20241218	160950	55	60.00	KOSDAQ		N	N	N	Y	60	N	5270	-10	5	-0.19	568596890	109592	146.97	5280	5320	5100	6860	3700	5280	5187.49	0.85	0	9784	5460	5370	5300	5210	5140	5335	5175	233	1580	500	3690	10	1	46676150	2460	-15.59	0.62	12	0.23	-338.00	8457.00	7380	20231211	-28.59	4700	20240805	12.13	7380	-28.59	20240112	4700	12.13	20240805	7380	-28.59	20240112	4700	12.13	20240805	0.34	N	217270	500	233 억	398829	N	N	736	N	N
67	20241218	150954	55	60.00	KOSDAQ		N	N	N	Y	60	N	5250	-30	5	-0.57	535100300	103228	138.43	5280	5320	5100	6860	3700	5280	5183.67	0.85	0	11641	5460	5370	5300	5210	5140	5335	5175	233	1580	500	3690	10	1	46676150	2450	-15.53	0.62	12	0.22	-338.00	8457.00	7380	20231211	-28.86	4700	20240805	11.70	7380	-28.86	20240112	4700	11.70	20240805	7380	-28.86	20240112	4700	11.70	20240805	0.34	N	217270	500	233 억	398829	N	N	1118	N	N
68	20241218	140952	55	60.00	KOSDAQ		N	N	N	Y	60	N	5160	-120	5	-2.27	514666390	99313	133.18	5280	5320	5100	6860	3700	5280	5182.27	0.85	0	11627	5460	5370	5300	5210	5140	5335	5175	233	1580	500	3690	10	1	46676150	2408	-15.27	0.61	12	0.21	-338.00	8457.00	7380	20231211	-30.08	4700	20240805	9.79	7380	-30.08	20240112	4700	9.79	20240805	7380	-30.08	20240112	4700	9.79	20240805	0.34	N	217270	500	233 억	398829	N	N	1118	N	N
69	20241218	130954	55	60.00	KOSDAQ		N	N	N	Y	60	N	5200	-80	5	-1.52	473768230	91418	122.59	5280	5320	5100	6860	3700	5280	5182.44	0.85	0	10886	5460	5370	5300	5210	5140	5335	5175	233	1580	500	3690	10	1	46676150	2427	-15.38	0.61	12	0.20	-338.00	8457.00	7380	20231211	-29.54	4700	20240805	10.64	7380	-29.54	20240112	4700	10.64	20240805	7380	-29.54	20240112	4700	10.64	20240805	0.34	N	217270	500	233 억	398829	N	N	1118	N	N
70	20241218	120945	55	60.00	KOSDAQ		N	N	N	Y	60	N	5230	-50	5	-0.95	432844560	83566	112.06	5280	5320	5100	6860	3700	5280	5179.67	0.85	0	10837	5460	5370	5300	5210	5140	5335	5175	233	1580	500	3690	10	1	46676150	2441	-15.47	0.62	12	0.18	-338.00	8457.00	7380	20231211	-29.13	4700	20240805	11.28	7380	-29.13	20240112	4700	11.28	20240805	7380	-29.13	20240112	4700	11.28	20240805	0.34	N	217270	500	233 억	398829	N	N	1118	N	N
71	20241218	110952	55	60.00	KOSDAQ		N	N	N	Y	60	N	5210	-70	5	-1.33	382030220	73840	99.02	5280	5320	5100	6860	3700	5280	5173.76	0.85	0	11506	5460	5370	5300	5210	5140	5335	5175	233	1580	500	3690	10	1	46676150	2432	-15.41	0.62	12	0.16	-338.00	8457.00	7380	20231211	-29.40	4700	20240805	10.85	7380	-29.40	20240112	4700	10.85	20240805	7380	-29.40	20240112	4700	10.85	20240805	0.34	N	217270	500	233 억	398829	N	N	1118	N	N
72	20241218	100953	55	60.00	KOSDAQ		N	N	N	Y	60	N	5230	-50	5	-0.95	361076690	69808	93.61	5280	5320	5100	6860	3700	5280	5172.43	0.85	0	11392	5460	5370	5300	5210	5140	5335	5175	233	1580	500	3690	10	1	46676150	2441	-15.47	0.62	12	0.15	-338.00	8457.00	7380	20231211	-29.13	4700	20240805	11.28	7380	-29.13	20240112	4700	11.28	20240805	7380	-29.13	20240112	4700	11.28	20240805	0.34	N	217270	500	233 억	398829	N	N	1118	N	N
73	20241218	090956	55	60.00	KOSDAQ		N	N	N	Y	60	N	5300	20	2	0.38	16347630	3098	4.15	5280	5320	5240	6860	3700	5280	5276.83	0.85	0	-541	5460	5370	5300	5210	5140	5335	5175	233	1580	500	3690	10	1	46676150	2474	-15.68	0.63	12	0.01	-338.00	8457.00	7380	20231211	-28.18	4700	20240805	12.77	7380	-28.18	20240112	4700	12.77	20240805	7380	-28.18	20240112	4700	12.77	20240805	0.34	N	217270	500	233 억	398829	N	N	1118	N	N
74	20241217	160948	55	60.00	KOSDAQ		N	N	N	Y	60	N	5280	-40	5	-0.75	394360740	74509	51.10	5370	5390	5230	6910	3730	5320	5292.79	0.84	0	4602	5600	5460	5360	5220	5120	5410	5170	233	1590	500	3720	10	1	46676150	2465	-15.62	0.62	12	0.16	-338.00	8457.00	7400	20231208	-28.65	4700	20240805	12.34	7380	-28.46	20240112	4700	12.34	20240805	7380	-28.46	20240112	4700	12.34	20240805	0.42	N	217270	500	233 억	392408	N	N	1118	N	N
75	20241217	150952	55	60.00	KOSDAQ		N	N	N	Y	60	N	5290	-30	5	-0.56	381169080	72004	49.38	5370	5390	5230	6910	3730	5320	5293.72	0.84	0	5308	5600	5460	5360	5220	5120	5410	5170	233	1590	500	3720	10	1	46676150	2469	-15.65	0.63	12	0.15	-338.00	8457.00	7400	20231208	-28.51	4700	20240805	12.55	7380	-28.32	20240112	4700	12.55	20240805	7380	-28.32	20240112	4700	12.55	20240805	0.42	N	217270	500	233 억	392408	N	N	3149	N	N
76	20241217	140943	55	60.00	KOSDAQ		N	N	N	Y	60	N	5270	-50	5	-0.94	223457210	42116	28.88	5370	5390	5230	6910	3730	5320	5305.76	0.84	0	3169	5600	5460	5360	5220	5120	5410	5170	233	1590	500	3720	10	1	46676150	2460	-15.59	0.62	12	0.09	-338.00	8457.00	7400	20231208	-28.78	4700	20240805	12.13	7380	-28.59	20240112	4700	12.13	20240805	7380	-28.59	20240112	4700	12.13	20240805	0.42	N	217270	500	233 억	392408	N	N	3149	N	N
77	20241217	130940	55	60.00	KOSDAQ		N	N	N	Y	60	N	5300	-20	5	-0.38	175068460	32910	22.57	5370	5390	5260	6910	3730	5320	5319.61	0.84	0	12	5600	5460	5360	5220	5120	5410	5170	233	1590	500	3720	10	1	46676150	2474	-15.68	0.63	12	0.07	-338.00	8457.00	7400	20231208	-28.38	4700	20240805	12.77	7380	-28.18	20240112	4700	12.77	20240805	7380	-28.18	20240112	4700	12.77	20240805	0.42	N	217270	500	233 억	392408	N	N	3149	N	N
78	20241217	120921	55	60.00	KOSDAQ		N	N	N	Y	60	N	5270	-50	5	-0.94	165591420	31112	21.34	5370	5390	5270	6910	3730	5320	5322.43	0.84	0	395	5600	5460	5360	5220	5120	5410	5170	233	1590	500	3720	10	1	46676150	2460	-15.59	0.62	12	0.07	-338.00	8457.00	7400	20231208	-28.78	4700	20240805	12.13	7380	-28.59	20240112	4700	12.13	20240805	7380	-28.59	20240112	4700	12.13	20240805	0.42	N	217270	500	233 억	392408	N	N	3149	N	N
79	20241217	110927	55	60.00	KOSDAQ		N	N	N	Y	60	N	5290	-30	5	-0.56	152571910	28647	19.65	5370	5390	5270	6910	3730	5320	5325.93	0.84	0	2209	5600	5460	5360	5220	5120	5410	5170	233	1590	500	3720	10	1	46676150	2469	-15.65	0.63	12	0.06	-338.00	8457.00	7400	20231208	-28.51	4700	20240805	12.55	7380	-28.32	20240112	4700	12.55	20240805	7380	-28.32	20240112	4700	12.55	20240805	0.42	N	217270	500	233 억	392408	N	N	3149	N	N
80	20241217	100939	55	60.00	KOSDAQ		N	N	N	Y	60	N	5300	-20	5	-0.38	104989580	19647	13.47	5370	5390	5300	6910	3730	5320	5343.80	0.84	0	4687	5600	5460	5360	5220	5120	5410	5170	233	1590	500	3720	10	1	46676150	2474	-15.68	0.63	12	0.04	-338.00	8457.00	7400	20231208	-28.38	4700	20240805	12.77	7380	-28.18	20240112	4700	12.77	20240805	7380	-28.18	20240112	4700	12.77	20240805	0.42	N	217270	500	233 억	392408	N	N	3149	N	N
81	20241217	090950	55	60.00	KOSDAQ		N	N	N	Y	60	N	5360	40	2	0.75	36228440	6781	4.65	5370	5370	5300	6910	3730	5320	5342.64	0.84	0	978	5600	5460	5360	5220	5120	5410	5170	233	1590	500	3720	10	1	46676150	2502	-15.86	0.63	12	0.01	-338.00	8457.00	7400	20231208	-27.57	4700	20240805	14.04	7380	-27.37	20240112	4700	14.04	20240805	7380	-27.37	20240112	4700	14.04	20240805	0.42	N	217270	500	233 억	392408	N	N	3149	N	N
82	20241216	160940	55	60.00	KOSDAQ		N	N	N	Y	60	N	5320	-130	5	-2.39	776179180	145812	53.82	5490	5500	5260	7080	3820	5450	5323.15	0.89	0	-23138	5716	5582	5446	5312	5176	5650	5380	233	1630	500	3810	10	1	46676150	2483	-15.74	0.63	12	0.31	-338.00	8457.00	7400	20231208	-28.11	4700	20240805	13.19	7380	-27.91	20240112	4700	13.19	20240805	7380	-27.91	20240112	4700	13.19	20240805	0.42	N	217270	500	233 억	413562	N	N	3149	N	N
83	20241216	150950	55	60.00	KOSDAQ		N	N	N	Y	60	N	5310	-140	5	-2.57	741220440	139229	51.39	5490	5500	5260	7080	3820	5450	5323.75	0.89	0	-21850	5716	5582	5446	5312	5176	5650	5380	233	1630	500	3810	10	1	46676150	2479	-15.71	0.63	12	0.30	-338.00	8457.00	7400	20231208	-28.24	4700	20240805	12.98	7380	-28.05	20240112	4700	12.98	20240805	7380	-28.05	20240112	4700	12.98	20240805	0.42	N	217270	500	233 억	413562	N	N	1048	N	N
84	20241216	140948	55	60.00	KOSDAQ		N	N	N	Y	60	N	5300	-150	5	-2.75	660624180	124028	45.78	5490	5500	5260	7080	3820	5450	5326.41	0.89	0	-18982	5716	5582	5446	5312	5176	5650	5380	233	1630	500	3810	10	1	46676150	2474	-15.68	0.63	12	0.27	-338.00	8457.00	7400	20231208	-28.38	4700	20240805	12.77	7380	-28.18	20240112	4700	12.77	20240805	7380	-28.18	20240112	4700	12.77	20240805	0.42	N	217270	500	233 억	413562	N	N	1048	N	N
85	20241216	130950	55	60.00	KOSDAQ		N	N	N	Y	60	N	5290	-160	5	-2.94	625103800	117307	43.30	5490	5500	5260	7080	3820	5450	5328.79	0.89	0	-17144	5716	5582	5446	5312	5176	5650	5380	233	1630	500	3810	10	1	46676150	2469	-15.65	0.63	12	0.25	-338.00	8457.00	7400	20231208	-28.51	4700	20240805	12.55	7380	-28.32	20240112	4700	12.55	20240805	7380	-28.32	20240112	4700	12.55	20240805	0.42	N	217270	500	233 억	413562	N	N	1048	N	N
86	20241216	120949	55	60.00	KOSDAQ		N	N	N	Y	60	N	5320	-130	5	-2.39	556888150	104425	38.54	5490	5500	5260	7080	3820	5450	5332.90	0.89	0	-14187	5716	5582	5446	5312	5176	5650	5380	233	1630	500	3810	10	1	46676150	2483	-15.74	0.63	12	0.22	-338.00	8457.00	7400	20231208	-28.11	4700	20240805	13.19	7380	-27.91	20240112	4700	13.19	20240805	7380	-27.91	20240112	4700	13.19	20240805	0.42	N	217270	500	233 억	413562	N	N	1048	N	N
87	20241216	110948	55	60.00	KOSDAQ		N	N	N	Y	60	N	5330	-120	5	-2.20	472526300	88533	32.68	5490	5500	5260	7080	3820	5450	5337.29	0.89	0	-15685	5716	5582	5446	5312	5176	5650	5380	233	1630	500	3810	10	1	46676150	2488	-15.77	0.63	12	0.19	-338.00	8457.00	7400	20231208	-27.97	4700	20240805	13.40	7380	-27.78	20240112	4700	13.40	20240805	7380	-27.78	20240112	4700	13.40	20240805	0.42	N	217270	500	233 억	413562	N	N	1048	N	N
88	20241216	100949	55	60.00	KOSDAQ		N	N	N	Y	60	N	5390	-60	5	-1.10	370373610	69263	25.56	5490	5500	5300	7080	3820	5450	5347.35	0.89	0	-11067	5716	5582	5446	5312	5176	5650	5380	233	1630	500	3810	10	1	46676150	2516	-15.95	0.64	12	0.15	-338.00	8457.00	7400	20231208	-27.16	4700	20240805	14.68	7380	-26.96	20240112	4700	14.68	20240805	7380	-26.96	20240112	4700	14.68	20240805	0.42	N	217270	500	233 억	413562	N	N	1048	N	N
89	20241216	090949	55	60.00	KOSDAQ		N	N	N	Y	60	N	5360	-90	5	-1.65	112494930	20971	7.74	5490	5500	5310	7080	3820	5450	5364.31	0.89	0	5992	5716	5582	5446	5312	5176	5650	5380	233	1630	500	3810	10	1	46676150	2502	-15.86	0.63	12	0.04	-338.00	8457.00	7400	20231208	-27.57	4700	20240805	14.04	7380	-27.37	20240112	4700	14.04	20240805	7380	-27.37	20240112	4700	14.04	20240805	0.42	N	217270	500	233 억	413562	N	N	1048	N	N
90	20241213	160941	55	60.00	KOSDAQ		N	N	N	Y	60	N	5450	90	2	1.68	1466383810	268048	285.90	5360	5580	5310	6960	3760	5360	5470.65	0.77	0	55431	5540	5450	5340	5250	5140	5395	5195	233	1600	500	3750	10	1	46676150	2544	-16.12	0.64	12	0.57	-338.00	8457.00	7400	20231208	-26.35	4700	20240805	15.96	7380	-26.15	20240112	4700	15.96	20240805	7380	-26.15	20240112	4700	15.96	20240805	0.37	N	217270	500	233 억	359898	N	N	1048	N	N
91	20241213	150947	55	60.00	KOSDAQ		N	N	N	Y	60	N	5450	90	2	1.68	1420925440	259691	276.99	5360	5580	5310	6960	3760	5360	5471.60	0.77	0	56390	5540	5450	5340	5250	5140	5395	5195	233	1600	500	3750	10	1	46676150	2544	-16.12	0.64	12	0.56	-338.00	8457.00	7400	20231208	-26.35	4700	20240805	15.96	7380	-26.15	20240112	4700	15.96	20240805	7380	-26.15	20240112	4700	15.96	20240805	0.37	N	217270	500	233 억	359898	N	N	132	N	N
92	20241213	140946	55	60.00	KOSDAQ		N	N	N	Y	60	N	5460	100	2	1.87	1370803960	250469	267.15	5360	5580	5310	6960	3760	5360	5472.95	0.77	0	56427	5540	5450	5340	5250	5140	5395	5195	233	1600	500	3750	10	1	46676150	2549	-16.15	0.65	12	0.54	-338.00	8457.00	7400	20231208	-26.22	4700	20240805	16.17	7380	-26.02	20240112	4700	16.17	20240805	7380	-26.02	20240112	4700	16.17	20240805	0.37	N	217270	500	233 억	359898	N	N	132	N	N
93	20241213	130947	55	60.00	KOSDAQ		N	N	N	Y	60	N	5470	110	2	2.05	1247072260	227698	242.86	5360	5580	5310	6960	3760	5360	5476.87	0.77	0	60282	5540	5450	5340	5250	5140	5395	5195	233	1600	500	3750	10	1	46676150	2553	-16.18	0.65	12	0.49	-338.00	8457.00	7400	20231208	-26.08	4700	20240805	16.38	7380	-25.88	20240112	4700	16.38	20240805	7380	-25.88	20240112	4700	16.38	20240805	0.37	N	217270	500	233 억	359898	N	N	132	N	N
94	20241213	120947	55	60.00	KOSDAQ		N	N	N	Y	60	N	5500	140	2	2.61	1138668690	207913	221.76	5360	5580	5310	6960	3760	5360	5476.66	0.77	0	58934	5540	5450	5340	5250	5140	5395	5195	233	1600	500	3750	10	1	46676150	2567	-16.27	0.65	12	0.45	-338.00	8457.00	7400	20231208	-25.68	4700	20240805	17.02	7380	-25.47	20240112	4700	17.02	20240805	7380	-25.47	20240112	4700	17.02	20240805	0.37	N	217270	500	233 억	359898	N	N	132	N	N
95	20241213	110945	55	60.00	KOSDAQ		N	N	N	Y	60	N	5510	150	2	2.80	943796220	172566	184.06	5360	5580	5310	6960	3760	5360	5469.19	0.77	0	53932	5540	5450	5340	5250	5140	5395	5195	233	1600	500	3750	10	1	46676150	2572	-16.30	0.65	12	0.37	-338.00	8457.00	7400	20231208	-25.54	4700	20240805	17.23	7380	-25.34	20240112	4700	17.23	20240805	7380	-25.34	20240112	4700	17.23	20240805	0.37	N	217270	500	233 억	359898	N	N	132	N	N
96	20241213	100937	55	60.00	KOSDAQ		N	N	N	Y	60	N	5460	100	2	1.87	721888160	131887	140.67	5360	5580	5310	6960	3760	5360	5473.54	0.77	0	47758	5540	5450	5340	5250	5140	5395	5195	233	1600	500	3750	10	1	46676150	2549	-16.15	0.65	12	0.28	-338.00	8457.00	7400	20231208	-26.22	4700	20240805	16.17	7380	-26.02	20240112	4700	16.17	20240805	7380	-26.02	20240112	4700	16.17	20240805	0.37	N	217270	500	233 억	359898	N	N	132	N	N
97	20241213	090947	55	60.00	KOSDAQ		N	N	N	Y	60	N	5350	-10	5	-0.19	11358030	2126	2.27	5360	5360	5310	6960	3760	5360	5342.44	0.77	0	220	5540	5450	5340	5250	5140	5395	5195	233	1600	500	3750	10	1	46676150	2497	-15.83	0.63	12	0.00	-338.00	8457.00	7400	20231208	-27.70	4700	20240805	13.83	7380	-27.51	20240112	4700	13.83	20240805	7380	-27.51	20240112	4700	13.83	20240805	0.37	N	217270	500	233 억	359898	N	N	132	N	N
98	20241212	160947	55	60.00	KOSDAQ		N	N	N	Y	60	N	5360	120	2	2.29	497113660	93659	125.52	5400	5430	5230	6810	3670	5240	5307.69	0.75	0	10151	5346	5292	5206	5152	5066	5320	5180	233	1570	500	3660	10	1	46676150	2502	-15.86	0.63	12	0.20	-338.00	8457.00	7400	20231208	-27.57	4700	20240805	14.04	7380	-27.37	20240112	4700	14.04	20240805	7380	-27.37	20240112	4700	14.04	20240805	0.34	N	217270	500	233 억	349247	N	N	132	N	N
99	20241212	150940	55	60.00	KOSDAQ		N	N	N	Y	60	N	5350	110	2	2.10	463420400	87362	117.08	5400	5430	5230	6810	3670	5240	5304.60	0.75	0	10263	5346	5292	5206	5152	5066	5320	5180	233	1570	500	3660	10	1	46676150	2497	-15.83	0.63	12	0.19	-338.00	8457.00	7400	20231208	-27.70	4700	20240805	13.83	7380	-27.51	20240112	4700	13.83	20240805	7380	-27.51	20240112	4700	13.83	20240805	0.34	N	217270	500	233 억	349247	N	N	9	N	N
100	20241212	140938	55	60.00	KOSDAQ		N	N	N	Y	60	N	5270	30	2	0.57	393470440	74179	99.42	5400	5430	5230	6810	3670	5240	5304.34	0.75	0	9388	5346	5292	5206	5152	5066	5320	5180	233	1570	500	3660	10	1	46676150	2460	-15.59	0.62	12	0.16	-338.00	8457.00	7400	20231208	-28.78	4700	20240805	12.13	7380	-28.59	20240112	4700	12.13	20240805	7380	-28.59	20240112	4700	12.13	20240805	0.34	N	217270	500	233 억	349247	N	N	9	N	N
101	20241212	130926	55	60.00	KOSDAQ		N	N	N	Y	60	N	5230	-10	5	-0.19	364656110	68700	92.07	5400	5430	5230	6810	3670	5240	5307.95	0.75	0	9480	5346	5292	5206	5152	5066	5320	5180	233	1570	500	3660	10	1	46676150	2441	-15.47	0.62	12	0.15	-338.00	8457.00	7400	20231208	-29.32	4700	20240805	11.28	7380	-29.13	20240112	4700	11.28	20240805	7380	-29.13	20240112	4700	11.28	20240805	0.34	N	217270	500	233 억	349247	N	N	9	N	N
102	20241212	120922	55	60.00	KOSDAQ		N	N	N	Y	60	N	5250	10	2	0.19	302418090	56839	76.18	5400	5430	5250	6810	3670	5240	5320.61	0.75	0	5134	5346	5292	5206	5152	5066	5320	5180	233	1570	500	3660	10	1	46676150	2450	-15.53	0.62	12	0.12	-338.00	8457.00	7400	20231208	-29.05	4700	20240805	11.70	7380	-28.86	20240112	4700	11.70	20240805	7380	-28.86	20240112	4700	11.70	20240805	0.34	N	217270	500	233 억	349247	N	N	9	N	N
103	20241212	110933	55	60.00	KOSDAQ		N	N	N	Y	60	N	5300	60	2	1.15	249432050	46843	62.78	5400	5430	5250	6810	3670	5240	5324.85	0.75	0	3070	5346	5292	5206	5152	5066	5320	5180	233	1570	500	3660	10	1	46676150	2474	-15.68	0.63	12	0.10	-338.00	8457.00	7400	20231208	-28.38	4700	20240805	12.77	7380	-28.18	20240112	4700	12.77	20240805	7380	-28.18	20240112	4700	12.77	20240805	0.34	N	217270	500	233 억	349247	N	N	9	N	N
104	20241212	100932	55	60.00	KOSDAQ		N	N	N	Y	60	N	5320	80	2	1.53	193707170	36348	48.71	5400	5430	5270	6810	3670	5240	5329.24	0.75	0	1249	5346	5292	5206	5152	5066	5320	5180	233	1570	500	3660	10	1	46676150	2483	-15.74	0.63	12	0.08	-338.00	8457.00	7400	20231208	-28.11	4700	20240805	13.19	7380	-27.91	20240112	4700	13.19	20240805	7380	-27.91	20240112	4700	13.19	20240805	0.34	N	217270	500	233 억	349247	N	N	9	N	N
105	20241212	090940	55	60.00	KOSDAQ		N	N	N	Y	60	N	5300	60	2	1.15	47314040	8866	11.88	5400	5430	5280	6810	3670	5240	5336.57	0.75	0	-3584	5346	5292	5206	5152	5066	5320	5180	233	1570	500	3660	10	1	46676150	2474	-15.68	0.63	12	0.02	-338.00	8457.00	7400	20231208	-28.38	4700	20240805	12.77	7380	-28.18	20240112	4700	12.77	20240805	7380	-28.18	20240112	4700	12.77	20240805	0.34	N	217270	500	233 억	349247	N	N	9	N	N
106	20241211	160933	55	60.00	KOSDAQ		N	N	N	Y	60	N	5240	50	2	0.96	187863560	36118	65.35	5190	5260	5120	6740	3640	5190	5201.38	0.70	0	20660	5316	5252	5126	5062	4936	5285	5095	233	1550	500	3630	10	1	46676150	2446	-15.50	0.62	12	0.08	-338.00	8457.00	7560	20231204	-30.69	4700	20240805	11.49	7380	-29.00	20240112	4700	11.49	20240805	7380	-29.00	20231211	4700	11.49	20240805	0.35	N	217270	500	233 억	328587	N	N	9	N	N
107	20241211	150921	55	60.00	KOSDAQ		N	N	N	Y	60	N	5250	60	2	1.16	176121990	33876	61.30	5190	5260	5120	6740	3640	5190	5199.02	0.70	0	21325	5316	5252	5126	5062	4936	5285	5095	233	1550	500	3630	10	1	46676150	2450	-15.53	0.62	12	0.07	-338.00	8457.00	7560	20231204	-30.56	4700	20240805	11.70	7380	-28.86	20240112	4700	11.70	20240805	7380	-28.86	20231211	4700	11.70	20240805	0.35	N	217270	500	233 억	328587	N	N	120	N	N
108	20241211	140940	55	60.00	KOSDAQ		N	N	N	Y	60	N	5210	20	2	0.39	106954340	20580	37.24	5190	5260	5120	6740	3640	5190	5197.00	0.70	0	9097	5316	5252	5126	5062	4936	5285	5095	233	1550	500	3630	10	1	46676150	2432	-15.41	0.62	12	0.04	-338.00	8457.00	7560	20231204	-31.08	4700	20240805	10.85	7380	-29.40	20240112	4700	10.85	20240805	7380	-29.40	20231211	4700	10.85	20240805	0.35	N	217270	500	233 억	328587	N	N	120	N	N
109	20241211	130942	55	60.00	KOSDAQ		N	N	N	Y	60	N	5210	20	2	0.39	88544550	17043	30.84	5190	5260	5120	6740	3640	5190	5195.36	0.70	0	7817	5316	5252	5126	5062	4936	5285	5095	233	1550	500	3630	10	1	46676150	2432	-15.41	0.62	12	0.04	-338.00	8457.00	7560	20231204	-31.08	4700	20240805	10.85	7380	-29.40	20240112	4700	10.85	20240805	7380	-29.40	20231211	4700	10.85	20240805	0.35	N	217270	500	233 억	328587	N	N	120	N	N
110	20241211	120943	55	60.00	KOSDAQ		N	N	N	Y	60	N	5180	-10	5	-0.19	86010100	16555	29.96	5190	5260	5120	6740	3640	5190	5195.42	0.70	0	7424	5316	5252	5126	5062	4936	5285	5095	233	1550	500	3630	10	1	46676150	2418	-15.33	0.61	12	0.04	-338.00	8457.00	7560	20231204	-31.48	4700	20240805	10.21	7380	-29.81	20240112	4700	10.21	20240805	7380	-29.81	20231211	4700	10.21	20240805	0.35	N	217270	500	233 억	328587	N	N	120	N	N
111	20241211	110939	55	60.00	KOSDAQ		N	N	N	Y	60	N	5200	10	2	0.19	43478370	8349	15.11	5190	5260	5120	6740	3640	5190	5207.61	0.70	0	2837	5316	5252	5126	5062	4936	5285	5095	233	1550	500	3630	10	1	46676150	2427	-15.38	0.61	12	0.02	-338.00	8457.00	7560	20231204	-31.22	4700	20240805	10.64	7380	-29.54	20240112	4700	10.64	20240805	7380	-29.54	20231211	4700	10.64	20240805	0.35	N	217270	500	233 억	328587	N	N	120	N	N
112	20241211	100940	55	60.00	KOSDAQ		N	N	N	Y	60	N	5190	0	3	0.00	28001180	5374	9.72	5190	5260	5120	6740	3640	5190	5210.49	0.70	0	1403	5316	5252	5126	5062	4936	5285	5095	233	1550	500	3630	10	1	46676150	2422	-15.36	0.61	12	0.01	-338.00	8457.00	7560	20231204	-31.35	4700	20240805	10.43	7380	-29.67	20240112	4700	10.43	20240805	7380	-29.67	20231211	4700	10.43	20240805	0.35	N	217270	500	233 억	328587	N	N	120	N	N
113	20241211	090945	55	60.00	KOSDAQ		N	N	N	Y	60	N	5220	30	2	0.58	2396130	461	0.83	5190	5220	5140	6740	3640	5190	5197.68	0.70	0	100	5316	5252	5126	5062	4936	5285	5095	233	1550	500	3630	10	1	46676150	2436	-15.44	0.62	12	0.00	-338.00	8457.00	7560	20231204	-30.95	4700	20240805	11.06	7380	-29.27	20240112	4700	11.06	20240805	7380	-29.27	20231211	4700	11.06	20240805	0.35	N	217270	500	233 억	328587	N	N	120	N	N
114	20241210	160932	55	60.00	KOSDAQ		N	N	N	Y	60	N	5190	200	2	4.01	283656740	55253	36.70	5000	5190	5000	6480	3495	4990	5133.78	0.69	0	7690	5310	5150	5040	4880	4770	5095	4825	233	1490	500	3490	10	1	46676150	2422	-15.36	0.61	12	0.12	-338.00	8457.00	7650	20231201	-32.16	4700	20240805	10.43	7380	-29.67	20240112	4700	10.43	20240805	7380	-29.67	20231211	4700	10.43	20240805	0.38	N	217270	500	233 억	320897	N	N	120	N	N
115	20241210	150934	55	60.00	KOSDAQ		N	N	N	Y	60	N	5190	200	2	4.01	275798390	53734	35.69	5000	5190	5000	6480	3495	4990	5132.66	0.69	0	6941	5310	5150	5040	4880	4770	5095	4825	233	1490	500	3490	10	1	46676150	2422	-15.36	0.61	12	0.12	-338.00	8457.00	7650	20231201	-32.16	4700	20240805	10.43	7380	-29.67	20240112	4700	10.43	20240805	7380	-29.67	20231211	4700	10.43	20240805	0.38	N	217270	500	233 억	320897	N	N	81	N	N
116	20241210	140934	55	60.00	KOSDAQ		N	N	N	Y	60	N	5170	180	2	3.61	218474470	42651	28.33	5000	5180	5000	6480	3495	4990	5122.38	0.69	0	2831	5310	5150	5040	4880	4770	5095	4825	233	1490	500	3490	10	1	46676150	2413	-15.30	0.61	12	0.09	-338.00	8457.00	7650	20231201	-32.42	4700	20240805	10.00	7380	-29.95	20240112	4700	10.00	20240805	7380	-29.95	20231211	4700	10.00	20240805	0.38	N	217270	500	233 억	320897	N	N	81	N	N
117	20241210	130934	55	60.00	KOSDAQ		N	N	N	Y	60	N	5120	130	2	2.61	165851790	32441	21.55	5000	5150	5000	6480	3495	4990	5112.41	0.69	0	-891	5310	5150	5040	4880	4770	5095	4825	233	1490	500	3490	10	1	46676150	2390	-15.15	0.61	12	0.07	-338.00	8457.00	7650	20231201	-33.07	4700	20240805	8.94	7380	-30.62	20240112	4700	8.94	20240805	7380	-30.62	20231211	4700	8.94	20240805	0.38	N	217270	500	233 억	320897	N	N	81	N	N
118	20241210	120933	55	60.00	KOSDAQ		N	N	N	Y	60	N	5100	110	2	2.20	126362970	24747	16.44	5000	5140	5000	6480	3495	4990	5106.19	0.69	0	-1119	5310	5150	5040	4880	4770	5095	4825	233	1490	500	3490	10	1	46676150	2380	-15.09	0.60	12	0.05	-338.00	8457.00	7650	20231201	-33.33	4700	20240805	8.51	7380	-30.89	20240112	4700	8.51	20240805	7380	-30.89	20231211	4700	8.51	20240805	0.38	N	217270	500	233 억	320897	N	N	81	N	N
119	20241210	110933	55	60.00	KOSDAQ		N	N	N	Y	60	N	5140	150	2	3.01	113872310	22300	14.81	5000	5140	5000	6480	3495	4990	5106.38	0.69	0	-895	5310	5150	5040	4880	4770	5095	4825	233	1490	500	3490	10	1	46676150	2399	-15.21	0.61	12	0.05	-338.00	8457.00	7650	20231201	-32.81	4700	20240805	9.36	7380	-30.35	20240112	4700	9.36	20240805	7380	-30.35	20231211	4700	9.36	20240805	0.38	N	217270	500	233 억	320897	N	N	81	N	N
120	20241210	100933	55	60.00	KOSDAQ		N	N	N	Y	60	N	5130	140	2	2.81	83165500	16281	10.81	5000	5140	5000	6480	3495	4990	5108.13	0.69	0	-2231	5310	5150	5040	4880	4770	5095	4825	233	1490	500	3490	10	1	46676150	2394	-15.18	0.61	12	0.03	-338.00	8457.00	7650	20231201	-32.94	4700	20240805	9.15	7380	-30.49	20240112	4700	9.15	20240805	7380	-30.49	20231211	4700	9.15	20240805	0.38	N	217270	500	233 억	320897	N	N	81	N	N
121	20241210	090940	55	60.00	KOSDAQ		N	N	N	Y	60	N	5100	110	2	2.20	31159890	6119	4.06	5000	5130	5000	6480	3495	4990	5092.32	0.69	0	-2716	5310	5150	5040	4880	4770	5095	4825	233	1490	500	3490	10	1	46676150	2380	-15.09	0.60	12	0.01	-338.00	8457.00	7650	20231201	-33.33	4700	20240805	8.51	7380	-30.89	20240112	4700	8.51	20240805	7380	-30.89	20231211	4700	8.51	20240805	0.38	N	217270	500	233 억	320897	N	N	81	N	N
122	20241209	160930	55	60.00	KOSDAQ		N	N	N	Y	60	N	4990	-300	5	-5.67	754966870	150556	109.87	5200	5200	4930	6870	3710	5290	5014.96	0.81	0	-56635	5476	5382	5266	5172	5056	5325	5115	233	1580	500	3700	5	1	46676150	2329	-14.76	0.59	12	0.32	-338.00	8457.00	7680	20231130	-35.03	4700	20240805	6.17	7380	-32.38	20240112	4700	6.17	20240805	7380	-32.38	20231211	4700	6.17	20240805	0.38	N	217270	500	233 억	377532	N	N	81	N	N
123	20241209	150931	55	60.00	KOSDAQ		N	N	N	Y	60	N	4950	-340	5	-6.43	711756610	141861	103.52	5200	5200	4930	6870	3710	5290	5017.28	0.81	0	-52425	5476	5382	5266	5172	5056	5325	5115	233	1580	500	3700	5	1	46676150	2310	-14.64	0.59	12	0.30	-338.00	8457.00	7680	20231130	-35.55	4700	20240805	5.32	7380	-32.93	20240112	4700	5.32	20240805	7380	-32.93	20231211	4700	5.32	20240805	0.38	N	217270	500	233 억	377532	N	N	226	N	N
124	20241209	140932	55	60.00	KOSDAQ		N	N	N	Y	60	N	4960	-330	5	-6.24	682085375	135863	99.15	5200	5200	4930	6870	3710	5290	5020.39	0.81	0	-48880	5476	5382	5266	5172	5056	5325	5115	233	1580	500	3700	5	1	46676150	2315	-14.67	0.59	12	0.29	-338.00	8457.00	7680	20231130	-35.42	4700	20240805	5.53	7380	-32.79	20240112	4700	5.53	20240805	7380	-32.79	20231211	4700	5.53	20240805	0.38	N	217270	500	233 억	377532	N	N	226	N	N
125	20241209	130935	55	60.00	KOSDAQ		N	N	N	Y	60	N	4960	-330	5	-6.24	577407035	114734	83.73	5200	5200	4940	6870	3710	5290	5032.57	0.81	0	-43030	5476	5382	5266	5172	5056	5325	5115	233	1580	500	3700	5	1	46676150	2315	-14.67	0.59	12	0.25	-338.00	8457.00	7680	20231130	-35.42	4700	20240805	5.53	7380	-32.79	20240112	4700	5.53	20240805	7380	-32.79	20231211	4700	5.53	20240805	0.38	N	217270	500	233 억	377532	N	N	226	N	N
126	20241209	120931	55	60.00	KOSDAQ		N	N	N	Y	60	N	4995	-295	5	-5.58	533587685	105913	77.29	5200	5200	4950	6870	3710	5290	5037.98	0.81	0	-38092	5476	5382	5266	5172	5056	5325	5115	233	1580	500	3700	5	1	46676150	2331	-14.78	0.59	12	0.23	-338.00	8457.00	7680	20231130	-34.96	4700	20240805	6.28	7380	-32.32	20240112	4700	6.28	20240805	7380	-32.32	20231211	4700	6.28	20240805	0.38	N	217270	500	233 억	377532	N	N	226	N	N
127	20241209	110932	55	60.00	KOSDAQ		N	N	N	Y	60	N	4995	-295	5	-5.58	443653775	87849	64.11	5200	5200	4985	6870	3710	5290	5050.19	0.81	0	-33859	5476	5382	5266	5172	5056	5325	5115	233	1580	500	3700	5	1	46676150	2331	-14.78	0.59	12	0.19	-338.00	8457.00	7680	20231130	-34.96	4700	20240805	6.28	7380	-32.32	20240112	4700	6.28	20240805	7380	-32.32	20231211	4700	6.28	20240805	0.38	N	217270	500	233 억	377532	N	N	226	N	N
128	20241209	100930	55	60.00	KOSDAQ		N	N	N	Y	60	N	5010	-280	5	-5.29	358725185	70860	51.71	5200	5200	4985	6870	3710	5290	5062.45	0.81	0	-28742	5476	5382	5266	5172	5056	5325	5115	233	1580	500	3700	10	1	46676150	2338	-14.82	0.59	12	0.15	-338.00	8457.00	7680	20231130	-34.77	4700	20240805	6.60	7380	-32.11	20240112	4700	6.60	20240805	7380	-32.11	20231211	4700	6.60	20240805	0.38	N	217270	500	233 억	377532	N	N	226	N	N
129	20241209	090925	55	60.00	KOSDAQ		N	N	N	Y	60	N	5100	-190	5	-3.59	117883530	23046	16.82	5200	5200	5050	6870	3710	5290	5115.14	0.81	0	-11842	5476	5382	5266	5172	5056	5325	5115	233	1580	500	3700	10	1	46676150	2380	-15.09	0.60	12	0.05	-338.00	8457.00	7680	20231130	-33.59	4700	20240805	8.51	7380	-30.89	20240112	4700	8.51	20240805	7380	-30.89	20231211	4700	8.51	20240805	0.38	N	217270	500	233 억	377532	N	N	226	N	N
130	20241206	160923	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5290	-30	5	-0.56	716211510	136931	88.33	5320	5360	5150	6910	3730	5320	5230.32	0.79	0	7954	5713	5516	5333	5136	4953	5425	5045	233	1590	500	3720	10	1	46676150	2469	-15.65	0.63	12	0.29	-338.00	8457.00	7690	20231129	-31.21	4700	20240805	12.55	7380	-28.32	20240112	4700	12.55	20240805	7400	-28.51	20231208	4700	12.55	20240805	0.38	N	217270	500	233 억	369573	N	N	226	N	N
131	20241206	150927	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5260	-60	5	-1.13	695545730	133013	85.80	5320	5360	5150	6910	3730	5320	5229.16	0.79	0	8858	5713	5516	5333	5136	4953	5425	5045	233	1590	500	3720	10	1	46676150	2455	-15.56	0.62	12	0.28	-338.00	8457.00	7690	20231129	-31.60	4700	20240805	11.91	7380	-28.73	20240112	4700	11.91	20240805	7400	-28.92	20231208	4700	11.91	20240805	0.38	N	217270	500	233 억	369573	N	N	74	N	N
132	20241206	140924	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5210	-110	5	-2.07	655443220	125379	80.88	5320	5360	5150	6910	3730	5320	5227.70	0.79	0	7119	5713	5516	5333	5136	4953	5425	5045	233	1590	500	3720	10	1	46676150	2432	-15.41	0.62	12	0.27	-338.00	8457.00	7690	20231129	-32.25	4700	20240805	10.85	7380	-29.40	20240112	4700	10.85	20240805	7400	-29.59	20231208	4700	10.85	20240805	0.38	N	217270	500	233 억	369573	N	N	74	N	N
133	20241206	130925	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5220	-100	5	-1.88	547755120	104722	67.55	5320	5360	5150	6910	3730	5320	5230.56	0.79	0	6676	5713	5516	5333	5136	4953	5425	5045	233	1590	500	3720	10	1	46676150	2436	-15.44	0.62	12	0.22	-338.00	8457.00	7690	20231129	-32.12	4700	20240805	11.06	7380	-29.27	20240112	4700	11.06	20240805	7400	-29.46	20231208	4700	11.06	20240805	0.38	N	217270	500	233 억	369573	N	N	74	N	N
134	20241206	120920	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5230	-90	5	-1.69	500496510	95691	61.73	5320	5360	5150	6910	3730	5320	5230.34	0.79	0	8281	5713	5516	5333	5136	4953	5425	5045	233	1590	500	3720	10	1	46676150	2441	-15.47	0.62	12	0.21	-338.00	8457.00	7690	20231129	-31.99	4700	20240805	11.28	7380	-29.13	20240112	4700	11.28	20240805	7400	-29.32	20231208	4700	11.28	20240805	0.38	N	217270	500	233 억	369573	N	N	74	N	N
135	20241206	110916	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5220	-100	5	-1.88	283483900	53992	34.83	5320	5360	5150	6910	3730	5320	5250.48	0.79	0	-4231	5713	5516	5333	5136	4953	5425	5045	233	1590	500	3720	10	1	46676150	2436	-15.44	0.62	12	0.12	-338.00	8457.00	7690	20231129	-32.12	4700	20240805	11.06	7380	-29.27	20240112	4700	11.06	20240805	7400	-29.46	20231208	4700	11.06	20240805	0.38	N	217270	500	233 억	369573	N	N	74	N	N
136	20241206	100917	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5300	-20	5	-0.38	154050650	29094	18.77	5320	5360	5230	6910	3730	5320	5294.93	0.79	0	-7151	5713	5516	5333	5136	4953	5425	5045	233	1590	500	3720	10	1	46676150	2474	-15.68	0.63	12	0.06	-338.00	8457.00	7690	20231129	-31.08	4700	20240805	12.77	7380	-28.18	20240112	4700	12.77	20240805	7400	-28.38	20231208	4700	12.77	20240805	0.38	N	217270	500	233 억	369573	N	N	74	N	N
137	20241206	090924	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5300	-20	5	-0.38	18990090	3585	2.31	5320	5360	5260	6910	3730	5320	5297.10	0.79	0	42	5713	5516	5333	5136	4953	5425	5045	233	1590	500	3720	10	1	46676150	2474	-15.68	0.63	12	0.01	-338.00	8457.00	7690	20231129	-31.08	4700	20240805	12.77	7380	-28.18	20240112	4700	12.77	20240805	7400	-28.38	20231208	4700	12.77	20240805	0.38	N	217270	500	233 억	369573	N	N	74	N	N
138	20241205	160906	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5320	-250	5	-4.49	822866920	154526	151.05	5530	5530	5150	7240	3900	5570	5325.11	0.81	0	-7736	5803	5686	5483	5366	5163	5745	5425	233	1670	500	3890	10	1	46676150	2483	-15.74	0.63	12	0.33	-338.00	8457.00	7690	20231129	-30.82	4700	20240805	13.19	7380	-27.91	20240112	4700	13.19	20240805	7400	-28.11	20231208	4700	13.19	20240805	0.42	N	217270	500	233 억	377612	N	N	74	N	N
139	20241205	150912	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5150	-420	5	-7.54	756678020	142027	138.83	5530	5530	5150	7240	3900	5570	5327.71	0.81	0	219	5803	5686	5483	5366	5163	5745	5425	233	1670	500	3890	10	1	46676150	2404	-15.24	0.61	12	0.30	-338.00	8457.00	7690	20231129	-33.03	4700	20240805	9.57	7380	-30.22	20240112	4700	9.57	20240805	7400	-30.41	20231208	4700	9.57	20240805	0.42	N	217270	500	233 억	377612	N	N	944	N	N
140	20241205	140858	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5380	-190	5	-3.41	524798380	97878	95.67	5530	5530	5300	7240	3900	5570	5361.76	0.81	0	-10097	5803	5686	5483	5366	5163	5745	5425	233	1670	500	3890	10	1	46676150	2511	-15.92	0.64	12	0.21	-338.00	8457.00	7690	20231129	-30.04	4700	20240805	14.47	7380	-27.10	20240112	4700	14.47	20240805	7400	-27.30	20231208	4700	14.47	20240805	0.42	N	217270	500	233 억	377612	N	N	944	N	N
141	20241205	130908	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5350	-220	5	-3.95	484889170	90393	88.36	5530	5530	5300	7240	3900	5570	5364.23	0.81	0	-10232	5803	5686	5483	5366	5163	5745	5425	233	1670	500	3890	10	1	46676150	2497	-15.83	0.63	12	0.19	-338.00	8457.00	7690	20231129	-30.43	4700	20240805	13.83	7380	-27.51	20240112	4700	13.83	20240805	7400	-27.70	20231208	4700	13.83	20240805	0.42	N	217270	500	233 억	377612	N	N	944	N	N
142	20241205	120908	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5350	-220	5	-3.95	411695710	76671	74.94	5530	5530	5300	7240	3900	5570	5369.64	0.81	0	-5478	5803	5686	5483	5366	5163	5745	5425	233	1670	500	3890	10	1	46676150	2497	-15.83	0.63	12	0.16	-338.00	8457.00	7690	20231129	-30.43	4700	20240805	13.83	7380	-27.51	20240112	4700	13.83	20240805	7400	-27.70	20231208	4700	13.83	20240805	0.42	N	217270	500	233 억	377612	N	N	944	N	N
143	20241205	110907	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5400	-170	5	-3.05	324421870	60407	59.05	5530	5530	5300	7240	3900	5570	5370.60	0.81	0	-7716	5803	5686	5483	5366	5163	5745	5425	233	1670	500	3890	10	1	46676150	2521	-15.98	0.64	12	0.13	-338.00	8457.00	7690	20231129	-29.78	4700	20240805	14.89	7380	-26.83	20240112	4700	14.89	20240805	7400	-27.03	20231208	4700	14.89	20240805	0.42	N	217270	500	233 억	377612	N	N	944	N	N
144	20241205	100904	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5350	-220	5	-3.95	243200280	45209	44.19	5530	5530	5300	7240	3900	5570	5379.47	0.81	0	-6820	5803	5686	5483	5366	5163	5745	5425	233	1670	500	3890	10	1	46676150	2497	-15.83	0.63	12	0.10	-338.00	8457.00	7690	20231129	-30.43	4700	20240805	13.83	7380	-27.51	20240112	4700	13.83	20240805	7400	-27.70	20231208	4700	13.83	20240805	0.42	N	217270	500	233 억	377612	N	N	944	N	N
145	20241205	090911	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5520	-50	5	-0.90	19712700	3577	3.50	5530	5530	5480	7240	3900	5570	5510.96	0.81	0	-1778	5803	5686	5483	5366	5163	5745	5425	233	1670	500	3890	10	1	46676150	2577	-16.33	0.65	12	0.01	-338.00	8457.00	7690	20231129	-28.22	4700	20240805	17.45	7380	-25.20	20240112	4700	17.45	20240805	7400	-25.41	20231208	4700	17.45	20240805	0.42	N	217270	500	233 억	377612	N	N	944	N	N
146	20241204	160852	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5570	80	2	1.46	560504920	102272	111.95	5280	5600	5280	7130	3850	5490	5480.53	0.75	0	29199	5756	5622	5536	5402	5316	5580	5360	233	1640	500	3840	10	1	46676150	2600	-16.48	0.66	12	0.22	-338.00	8457.00	7920	20231127	-29.67	4700	20240805	18.51	7380	-24.53	20240112	4700	18.51	20240805	7560	-26.32	20231204	4700	18.51	20240805	0.42	N	217270	500	233 억	351309	N	N	944	N	N
147	20241204	150852	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5510	20	2	0.36	502713640	91841	100.53	5280	5600	5280	7130	3850	5490	5473.74	0.75	0	26727	5756	5622	5536	5402	5316	5580	5360	233	1640	500	3840	10	1	46676150	2572	-16.30	0.65	12	0.20	-338.00	8457.00	7920	20231127	-30.43	4700	20240805	17.23	7380	-25.34	20240112	4700	17.23	20240805	7560	-27.12	20231204	4700	17.23	20240805	0.42	N	217270	500	233 억	351309	N	N	3718	N	N
148	20241204	140853	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5550	60	2	1.09	461684630	84405	92.39	5280	5600	5280	7130	3850	5490	5469.87	0.75	0	23126	5756	5622	5536	5402	5316	5580	5360	233	1640	500	3840	10	1	46676150	2591	-16.42	0.66	12	0.18	-338.00	8457.00	7920	20231127	-29.92	4700	20240805	18.09	7380	-24.80	20240112	4700	18.09	20240805	7560	-26.59	20231204	4700	18.09	20240805	0.42	N	217270	500	233 억	351309	N	N	3718	N	N
149	20241204	130847	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5590	100	2	1.82	429167340	78546	85.98	5280	5600	5280	7130	3850	5490	5463.90	0.75	0	22981	5756	5622	5536	5402	5316	5580	5360	233	1640	500	3840	10	1	46676150	2609	-16.54	0.66	12	0.17	-338.00	8457.00	7920	20231127	-29.42	4700	20240805	18.94	7380	-24.25	20240112	4700	18.94	20240805	7560	-26.06	20231204	4700	18.94	20240805	0.42	N	217270	500	233 억	351309	N	N	3718	N	N
150	20241204	120842	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5550	60	2	1.09	356398780	65448	71.64	5280	5560	5280	7130	3850	5490	5445.53	0.75	0	17295	5756	5622	5536	5402	5316	5580	5360	233	1640	500	3840	10	1	46676150	2591	-16.42	0.66	12	0.14	-338.00	8457.00	7920	20231127	-29.92	4700	20240805	18.09	7380	-24.80	20240112	4700	18.09	20240805	7560	-26.59	20231204	4700	18.09	20240805	0.42	N	217270	500	233 억	351309	N	N	3718	N	N
151	20241204	110835	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5470	-20	5	-0.36	275219470	50736	55.54	5280	5560	5280	7130	3850	5490	5424.54	0.75	0	13010	5756	5622	5536	5402	5316	5580	5360	233	1640	500	3840	10	1	46676150	2553	-16.18	0.65	12	0.11	-338.00	8457.00	7920	20231127	-30.93	4700	20240805	16.38	7380	-25.88	20240112	4700	16.38	20240805	7560	-27.65	20231204	4700	16.38	20240805	0.42	N	217270	500	233 억	351309	N	N	3718	N	N
152	20241204	100839	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5520	30	2	0.55	226018490	41706	45.65	5280	5560	5280	7130	3850	5490	5419.33	0.75	0	14068	5756	5622	5536	5402	5316	5580	5360	233	1640	500	3840	10	1	46676150	2577	-16.33	0.65	12	0.09	-338.00	8457.00	7920	20231127	-30.30	4700	20240805	17.45	7380	-25.20	20240112	4700	17.45	20240805	7560	-26.98	20231204	4700	17.45	20240805	0.42	N	217270	500	233 억	351309	N	N	3718	N	N
153	20241204	090858	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5420	-70	5	-1.28	90207980	16855	18.45	5280	5460	5280	7130	3850	5490	5352.00	0.75	0	6036	5756	5622	5536	5402	5316	5580	5360	233	1640	500	3840	10	1	46676150	2530	-16.04	0.64	12	0.04	-338.00	8457.00	7920	20231127	-31.57	4700	20240805	15.32	7380	-26.56	20240112	4700	15.32	20240805	7560	-28.31	20231204	4700	15.32	20240805	0.42	N	217270	500	233 억	351309	N	N	3718	N	N
154	20241203	160930	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5490	10	2	0.18	501051570	90154	90.83	5580	5670	5450	7120	3840	5480	5557.73	0.72	0	15899	5733	5606	5463	5336	5193	5670	5400	233	1640	500	3830	10	1	46676150	2563	-16.24	0.65	12	0.19	-338.00	8457.00	8070	20231124	-31.97	4700	20240805	16.81	7380	-25.61	20240112	4700	16.81	20240805	7560	-27.38	20231204	4700	16.81	20240805	0.41	N	217270	500	233 억	335859	N	N	3718	N	N
155	20241203	151005	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5510	30	2	0.55	469536180	84417	85.05	5580	5670	5450	7120	3840	5480	5562.10	0.72	0	15220	5733	5606	5463	5336	5193	5670	5400	233	1640	500	3830	10	1	46676150	2572	-16.30	0.65	12	0.18	-338.00	8457.00	8070	20231124	-31.72	4700	20240805	17.23	7380	-25.34	20240112	4700	17.23	20240805	7560	-27.12	20231204	4700	17.23	20240805	0.41	N	217270	500	233 억	335859	N	N	570	N	N
156	20241203	140946	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5500	20	2	0.36	433486290	77893	78.48	5580	5670	5450	7120	3840	5480	5565.15	0.72	0	14079	5733	5606	5463	5336	5193	5670	5400	233	1640	500	3830	10	1	46676150	2567	-16.27	0.65	12	0.17	-338.00	8457.00	8070	20231124	-31.85	4700	20240805	17.02	7380	-25.47	20240112	4700	17.02	20240805	7560	-27.25	20231204	4700	17.02	20240805	0.41	N	217270	500	233 억	335859	N	N	570	N	N
157	20241203	130948	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5550	70	2	1.28	374235800	67182	67.69	5580	5670	5450	7120	3840	5480	5570.48	0.72	0	11448	5733	5606	5463	5336	5193	5670	5400	233	1640	500	3830	10	1	46676150	2591	-16.42	0.66	12	0.14	-338.00	8457.00	8070	20231124	-31.23	4700	20240805	18.09	7380	-24.80	20240112	4700	18.09	20240805	7560	-26.59	20231204	4700	18.09	20240805	0.41	N	217270	500	233 억	335859	N	N	570	N	N
158	20241203	121000	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5560	80	2	1.46	352388570	63256	63.73	5580	5670	5450	7120	3840	5480	5570.83	0.72	0	10499	5733	5606	5463	5336	5193	5670	5400	233	1640	500	3830	10	1	46676150	2595	-16.45	0.66	12	0.14	-338.00	8457.00	8070	20231124	-31.10	4700	20240805	18.30	7380	-24.66	20240112	4700	18.30	20240805	7560	-26.46	20231204	4700	18.30	20240805	0.41	N	217270	500	233 억	335859	N	N	570	N	N
159	20241203	110942	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5640	160	2	2.92	270518890	48632	49.00	5580	5670	5450	7120	3840	5480	5562.57	0.72	0	8626	5733	5606	5463	5336	5193	5670	5400	233	1640	500	3830	10	1	46676150	2633	-16.69	0.67	12	0.10	-338.00	8457.00	8070	20231124	-30.11	4700	20240805	20.00	7380	-23.58	20240112	4700	20.00	20240805	7560	-25.40	20231204	4700	20.00	20240805	0.41	N	217270	500	233 억	335859	N	N	570	N	N
160	20241203	100927	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5530	50	2	0.91	114455000	20754	20.91	5580	5580	5450	7120	3840	5480	5514.84	0.72	0	1815	5733	5606	5463	5336	5193	5670	5400	233	1640	500	3830	10	1	46676150	2581	-16.36	0.65	12	0.04	-338.00	8457.00	8070	20231124	-31.47	4700	20240805	17.66	7380	-25.07	20240112	4700	17.66	20240805	7560	-26.85	20231204	4700	17.66	20240805	0.41	N	217270	500	233 억	335859	N	N	570	N	N
161	20241203	090918	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5510	30	2	0.55	25117270	4535	4.57	5580	5580	5510	7120	3840	5480	5538.54	0.72	0	1855	5733	5606	5463	5336	5193	5670	5400	233	1640	500	3830	10	1	46676150	2572	-16.30	0.65	12	0.01	-338.00	8457.00	8070	20231124	-31.72	4700	20240805	17.23	7380	-25.34	20240112	4700	17.23	20240805	7560	-27.12	20231204	4700	17.23	20240805	0.41	N	217270	500	233 억	335859	N	N	570	N	N
162	20241202	160904	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5480	100	2	1.86	542160580	99123	147.29	5390	5590	5320	6990	3770	5380	5469.57	0.69	0	13895	5520	5450	5360	5290	5200	5405	5245	233	1610	500	3760	10	1	46676150	2558	-16.21	0.65	12	0.21	-338.00	8457.00	8070	20231124	-32.09	4700	20240805	16.60	7380	-25.75	20240112	4700	16.60	20240805	7560	-27.51	20231204	4700	16.60	20240805	0.43	N	217270	500	233 억	322209	N	N	570	N	N
163	20241202	151011	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5540	160	2	2.97	507873470	92877	138.00	5390	5590	5320	6990	3770	5380	5468.24	0.69	0	13672	5520	5450	5360	5290	5200	5405	5245	233	1610	500	3760	10	1	46676150	2586	-16.39	0.66	12	0.20	-338.00	8457.00	8070	20231124	-31.35	4700	20240805	17.87	7380	-24.93	20240112	4700	17.87	20240805	7560	-26.72	20231204	4700	17.87	20240805	0.43	N	217270	500	233 억	322209	N	N	2186	N	N
164	20241202	140935	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5550	170	2	3.16	466867360	85458	126.98	5390	5590	5320	6990	3770	5380	5463.12	0.69	0	13454	5520	5450	5360	5290	5200	5405	5245	233	1610	500	3760	10	1	46676150	2591	-16.42	0.66	12	0.18	-338.00	8457.00	8070	20231124	-31.23	4700	20240805	18.09	7380	-24.80	20240112	4700	18.09	20240805	7560	-26.59	20231204	4700	18.09	20240805	0.43	N	217270	500	233 억	322209	N	N	2186	N	N
165	20241202	130916	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5520	140	2	2.60	399607890	73328	108.96	5390	5590	5320	6990	3770	5380	5449.59	0.69	0	8340	5520	5450	5360	5290	5200	5405	5245	233	1610	500	3760	10	1	46676150	2577	-16.33	0.65	12	0.16	-338.00	8457.00	8070	20231124	-31.60	4700	20240805	17.45	7380	-25.20	20240112	4700	17.45	20240805	7560	-26.98	20231204	4700	17.45	20240805	0.43	N	217270	500	233 억	322209	N	N	2186	N	N
166	20241202	120935	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5590	210	2	3.90	354090190	65110	96.75	5390	5590	5320	6990	3770	5380	5438.34	0.69	0	8493	5520	5450	5360	5290	5200	5405	5245	233	1610	500	3760	10	1	46676150	2609	-16.54	0.66	12	0.14	-338.00	8457.00	8070	20231124	-30.73	4700	20240805	18.94	7380	-24.25	20240112	4700	18.94	20240805	7560	-26.06	20231204	4700	18.94	20240805	0.43	N	217270	500	233 억	322209	N	N	2186	N	N
167	20241202	110843	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5420	40	2	0.74	215654740	39977	59.40	5390	5460	5320	6990	3770	5380	5394.47	0.69	0	7263	5520	5450	5360	5290	5200	5405	5245	233	1610	500	3760	10	1	46676150	2530	-16.04	0.64	12	0.09	-338.00	8457.00	8070	20231124	-32.84	4700	20240805	15.32	7380	-26.56	20240112	4700	15.32	20240805	7560	-28.31	20231204	4700	15.32	20240805	0.43	N	217270	500	233 억	322209	N	N	2186	N	N
168	20241202	100857	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5380	0	3	0.00	63820120	11899	17.68	5390	5460	5320	6990	3770	5380	5363.49	0.69	0	1961	5520	5450	5360	5290	5200	5405	5245	233	1610	500	3760	10	1	46676150	2511	-15.92	0.64	12	0.03	-338.00	8457.00	8070	20231124	-33.33	4700	20240805	14.47	7380	-27.10	20240112	4700	14.47	20240805	7560	-28.84	20231204	4700	14.47	20240805	0.43	N	217270	500	233 억	322209	N	N	2186	N	N
169	20241202	090853	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5420	40	2	0.74	7933740	1465	2.18	5390	5460	5380	6990	3770	5380	5415.52	0.69	0	915	5520	5450	5360	5290	5200	5405	5245	233	1610	500	3760	10	1	46676150	2530	-16.04	0.64	12	0.00	-338.00	8457.00	8070	20231124	-32.84	4700	20240805	15.32	7380	-26.56	20240112	4700	15.32	20240805	7560	-28.31	20231204	4700	15.32	20240805	0.43	N	217270	500	233 억	322209	N	N	2186	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History