KissMeData/402030/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161328	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19470	670	2	3.56	722709280	37731	65.39	18550	19510	18550	24400	13160	18800	19151.73	0.18	10489	10655	20933	19866	19183	18116	17433	19525	17775	57	5600	500	13160	10	1	11467288	2233	-22.53	7.08	12	0.33	-864.00	2751.00	42000	20240122	-53.64	12360	20240909	57.52	42000	-53.64	20240122	12360	57.52	20240909	42000	-53.64	20240122	12360	57.52	20240909	0.51	N	402030	500	57 억	21200	N	N	143	N	N
3	20241231	151312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19470	670	2	3.56	722709280	37731	65.39	18550	19510	18550	24400	13160	18800	19151.73	0.18	10489	10655	20933	19866	19183	18116	17433	19525	17775	57	5600	500	13160	10	1	11467288	2233	-22.53	7.08	12	0.33	-864.00	2751.00	42000	20240122	-53.64	12360	20240909	57.52	42000	-53.64	20240122	12360	57.52	20240909	42000	-53.64	20240122	12360	57.52	20240909	0.51	N	402030	500	57 억	21200	N	N	143	N	N
4	20241231	141324	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19470	670	2	3.56	722709280	37731	65.39	18550	19510	18550	24400	13160	18800	19151.73	0.18	10489	10655	20933	19866	19183	18116	17433	19525	17775	57	5600	500	13160	10	1	11467288	2233	-22.53	7.08	12	0.33	-864.00	2751.00	42000	20240122	-53.64	12360	20240909	57.52	42000	-53.64	20240122	12360	57.52	20240909	42000	-53.64	20240122	12360	57.52	20240909	0.51	N	402030	500	57 억	21200	N	N	143	N	N
5	20241231	131328	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19470	670	2	3.56	722709280	37731	65.39	18550	19510	18550	24400	13160	18800	19151.73	0.18	10489	10655	20933	19866	19183	18116	17433	19525	17775	57	5600	500	13160	10	1	11467288	2233	-22.53	7.08	12	0.33	-864.00	2751.00	42000	20240122	-53.64	12360	20240909	57.52	42000	-53.64	20240122	12360	57.52	20240909	42000	-53.64	20240122	12360	57.52	20240909	0.51	N	402030	500	57 억	21200	N	N	143	N	N
6	20241231	121326	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19470	670	2	3.56	722709280	37731	65.39	18550	19510	18550	24400	13160	18800	19151.73	0.18	10489	10655	20933	19866	19183	18116	17433	19525	17775	57	5600	500	13160	10	1	11467288	2233	-22.53	7.08	12	0.33	-864.00	2751.00	42000	20240122	-53.64	12360	20240909	57.52	42000	-53.64	20240122	12360	57.52	20240909	42000	-53.64	20240122	12360	57.52	20240909	0.51	N	402030	500	57 억	21200	N	N	143	N	N
7	20241231	111326	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19470	670	2	3.56	722709280	37731	65.39	18550	19510	18550	24400	13160	18800	19151.73	0.18	10489	10655	20933	19866	19183	18116	17433	19525	17775	57	5600	500	13160	10	1	11467288	2233	-22.53	7.08	12	0.33	-864.00	2751.00	42000	20240122	-53.64	12360	20240909	57.52	42000	-53.64	20240122	12360	57.52	20240909	42000	-53.64	20240122	12360	57.52	20240909	0.51	N	402030	500	57 억	21200	N	N	143	N	N
8	20241231	101319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19470	670	2	3.56	722709280	37731	65.39	18550	19510	18550	24400	13160	18800	19151.73	0.18	10489	10655	20933	19866	19183	18116	17433	19525	17775	57	5600	500	13160	10	1	11467288	2233	-22.53	7.08	12	0.33	-864.00	2751.00	42000	20240122	-53.64	12360	20240909	57.52	42000	-53.64	20240122	12360	57.52	20240909	42000	-53.64	20240122	12360	57.52	20240909	0.51	N	402030	500	57 억	21200	N	N	143	N	N
9	20241231	091322	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19470	670	2	3.56	722709280	37731	65.39	18550	19510	18550	24400	13160	18800	19151.73	0.18	10489	10655	20933	19866	19183	18116	17433	19525	17775	57	5600	500	13160	10	1	11467288	2233	-22.53	7.08	12	0.33	-864.00	2751.00	42000	20240122	-53.64	12360	20240909	57.52	42000	-53.64	20240122	12360	57.52	20240909	42000	-53.64	20240122	12360	57.52	20240909	0.51	N	402030	500	57 억	21200	N	N	143	N	N
10	20241230	161317	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19470	670	2	3.56	717063020	37441	64.89	18550	19510	18550	24400	13160	18800	19151.73	0.09	0	10655	20933	19866	19183	18116	17433	19525	17775	57	5600	500	13160	10	1	11467288	2233	-22.53	7.08	12	0.33	-864.00	2751.00	42000	20240122	-53.64	12360	20240909	57.52	42000	-53.64	20240122	12360	57.52	20240909	42000	-53.64	20240122	12360	57.52	20240909	0.51	N	402030	500	57 억	10711	N	N	143	N	N
11	20241230	151323	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19440	640	2	3.40	670911090	35070	60.78	18550	19510	18550	24400	13160	18800	19130.63	0.09	0	10906	20933	19866	19183	18116	17433	19525	17775	57	5600	500	13160	10	1	11467288	2229	-22.50	7.07	12	0.31	-864.00	2751.00	42000	20240122	-53.71	12360	20240909	57.28	42000	-53.71	20240122	12360	57.28	20240909	42000	-53.71	20240122	12360	57.28	20240909	0.51	N	402030	500	57 억	10711	N	N	43	N	N
12	20241230	141322	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19460	660	2	3.51	607774120	31825	55.15	18550	19490	18550	24400	13160	18800	19097.38	0.09	0	12148	20933	19866	19183	18116	17433	19525	17775	57	5600	500	13160	10	1	11467288	2232	-22.52	7.07	12	0.28	-864.00	2751.00	42000	20240122	-53.67	12360	20240909	57.44	42000	-53.67	20240122	12360	57.44	20240909	42000	-53.67	20240122	12360	57.44	20240909	0.51	N	402030	500	57 억	10711	N	N	43	N	N
13	20241230	131324	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19370	570	2	3.03	558387680	29268	50.72	18550	19380	18550	24400	13160	18800	19078.44	0.09	0	12209	20933	19866	19183	18116	17433	19525	17775	57	5600	500	13160	10	1	11467288	2221	-22.42	7.04	12	0.26	-864.00	2751.00	42000	20240122	-53.88	12360	20240909	56.72	42000	-53.88	20240122	12360	56.72	20240909	42000	-53.88	20240122	12360	56.72	20240909	0.51	N	402030	500	57 억	10711	N	N	43	N	N
14	20241230	121319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19140	340	2	1.81	472410200	24793	42.97	18550	19230	18550	24400	13160	18800	19054.18	0.09	0	9092	20933	19866	19183	18116	17433	19525	17775	57	5600	500	13160	10	1	11467288	2195	-22.15	6.96	12	0.22	-864.00	2751.00	42000	20240122	-54.43	12360	20240909	54.85	42000	-54.43	20240122	12360	54.85	20240909	42000	-54.43	20240122	12360	54.85	20240909	0.51	N	402030	500	57 억	10711	N	N	43	N	N
15	20241230	111320	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19100	300	2	1.60	386202730	20284	35.15	18550	19180	18550	24400	13160	18800	19039.77	0.09	0	5925	20933	19866	19183	18116	17433	19525	17775	57	5600	500	13160	10	1	11467288	2190	-22.11	6.94	12	0.18	-864.00	2751.00	42000	20240122	-54.52	12360	20240909	54.53	42000	-54.52	20240122	12360	54.53	20240909	42000	-54.52	20240122	12360	54.53	20240909	0.51	N	402030	500	57 억	10711	N	N	43	N	N
16	20241230	101318	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19130	330	2	1.76	331729310	17435	30.22	18550	19180	18550	24400	13160	18800	19026.63	0.09	0	5820	20933	19866	19183	18116	17433	19525	17775	57	5600	500	13160	10	1	11467288	2194	-22.14	6.95	12	0.15	-864.00	2751.00	42000	20240122	-54.45	12360	20240909	54.77	42000	-54.45	20240122	12360	54.77	20240909	42000	-54.45	20240122	12360	54.77	20240909	0.51	N	402030	500	57 억	10711	N	N	43	N	N
17	20241230	091323	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18950	150	2	0.80	52201700	2784	4.82	18550	19130	18550	24400	13160	18800	18750.61	0.09	0	553	20933	19866	19183	18116	17433	19525	17775	57	5600	500	13160	10	1	11467288	2173	-21.93	6.89	12	0.02	-864.00	2751.00	42000	20240122	-54.88	12360	20240909	53.32	42000	-54.88	20240122	12360	53.32	20240909	42000	-54.88	20240122	12360	53.32	20240909	0.51	N	402030	500	57 억	10711	N	N	43	N	N
18	20241227	161314	57	100.00	KOSDAQ		N	N	N	N	N	18800	-920	5	-4.67	1085315680	57201	93.67	19800	20250	18500	25600	13810	19720	18973.81	0.12	0	-2959	21033	20376	19943	19286	18853	20160	19070	57	5880	500	13800	10	1	11467288	2156	-21.76	6.83	12	0.50	-864.00	2751.00	42000	20240122	-55.24	12360	20240909	52.10	42000	-55.24	20240122	12360	52.10	20240909	42000	-55.24	20240122	12360	52.10	20240909	0.52	N	402030	500	57 억	13620	N	N	43	N	N
19	20241227	151314	57	100.00	KOSDAQ		N	N	N	N	N	18780	-940	5	-4.77	1054866960	55581	91.01	19800	20250	18500	25600	13810	19720	18978.91	0.12	0	-2735	21033	20376	19943	19286	18853	20160	19070	57	5880	500	13800	10	1	11467288	2154	-21.74	6.83	12	0.48	-864.00	2751.00	42000	20240122	-55.29	12360	20240909	51.94	42000	-55.29	20240122	12360	51.94	20240909	42000	-55.29	20240122	12360	51.94	20240909	0.52	N	402030	500	57 억	13620	N	N	172	N	N
20	20241227	141317	57	100.00	KOSDAQ		N	N	N	N	N	18700	-1020	5	-5.17	966447770	50873	83.31	19800	20250	18500	25600	13810	19720	18997.26	0.12	0	-2883	21033	20376	19943	19286	18853	20160	19070	57	5880	500	13800	10	1	11467288	2144	-21.64	6.80	12	0.44	-864.00	2751.00	42000	20240122	-55.48	12360	20240909	51.29	42000	-55.48	20240122	12360	51.29	20240909	42000	-55.48	20240122	12360	51.29	20240909	0.52	N	402030	500	57 억	13620	N	N	172	N	N
21	20241227	131314	57	100.00	KOSDAQ		N	N	N	N	N	18640	-1080	5	-5.48	903219670	47492	77.77	19800	20250	18500	25600	13810	19720	19018.35	0.12	0	-3486	21033	20376	19943	19286	18853	20160	19070	57	5880	500	13800	10	1	11467288	2138	-21.57	6.78	12	0.41	-864.00	2751.00	42000	20240122	-55.62	12360	20240909	50.81	42000	-55.62	20240122	12360	50.81	20240909	42000	-55.62	20240122	12360	50.81	20240909	0.52	N	402030	500	57 억	13620	N	N	172	N	N
22	20241227	121315	57	100.00	KOSDAQ		N	N	N	N	N	18530	-1190	5	-6.03	822584400	43172	70.69	19800	20250	18500	25600	13810	19720	19053.66	0.12	0	-3396	21033	20376	19943	19286	18853	20160	19070	57	5880	500	13800	10	1	11467288	2125	-21.45	6.74	12	0.38	-864.00	2751.00	42000	20240122	-55.88	12360	20240909	49.92	42000	-55.88	20240122	12360	49.92	20240909	42000	-55.88	20240122	12360	49.92	20240909	0.52	N	402030	500	57 억	13620	N	N	172	N	N
23	20241227	111314	57	100.00	KOSDAQ		N	N	N	N	N	18800	-920	5	-4.67	656705910	34251	56.09	19800	20250	18650	25600	13810	19720	19173.34	0.12	0	-2634	21033	20376	19943	19286	18853	20160	19070	57	5880	500	13800	10	1	11467288	2156	-21.76	6.83	12	0.30	-864.00	2751.00	42000	20240122	-55.24	12360	20240909	52.10	42000	-55.24	20240122	12360	52.10	20240909	42000	-55.24	20240122	12360	52.10	20240909	0.52	N	402030	500	57 억	13620	N	N	172	N	N
24	20241227	101314	57	100.00	KOSDAQ		N	N	N	N	N	19130	-590	5	-2.99	401791480	20781	34.03	19800	20250	18950	25600	13810	19720	19334.56	0.12	0	159	21033	20376	19943	19286	18853	20160	19070	57	5880	500	13800	10	1	11467288	2194	-22.14	6.95	12	0.18	-864.00	2751.00	42000	20240122	-54.45	12360	20240909	54.77	42000	-54.45	20240122	12360	54.77	20240909	42000	-54.45	20240122	12360	54.77	20240909	0.52	N	402030	500	57 억	13620	N	N	172	N	N
25	20241227	091319	57	100.00	KOSDAQ		N	N	N	N	N	19300	-420	5	-2.13	137191040	6947	11.38	19800	20250	19050	25600	13810	19720	19748.24	0.12	0	-1229	21033	20376	19943	19286	18853	20160	19070	57	5880	500	13800	10	1	11467288	2213	-22.34	7.02	12	0.06	-864.00	2751.00	42000	20240122	-54.05	12360	20240909	56.15	42000	-54.05	20240122	12360	56.15	20240909	42000	-54.05	20240122	12360	56.15	20240909	0.52	N	402030	500	57 억	13620	N	N	172	N	N
26	20241226	161308	57	100.00	KOSDAQ		N	N	N	N	N	19720	100	2	0.51	1216265460	60736	121.05	19870	20600	19510	25500	13740	19620	20026.46	0.09	0	3538	20660	20140	19880	19360	19100	20010	19230	57	5880	500	13730	10	1	11467288	2261	-22.82	7.17	12	0.53	-864.00	2751.00	42000	20240122	-53.05	12360	20240909	59.55	42000	-53.05	20240122	12360	59.55	20240909	42000	-53.05	20240122	12360	59.55	20240909	0.54	N	402030	500	57 억	10082	N	N	171	N	N
27	20241226	151305	57	100.00	KOSDAQ		N	N	N	N	N	19770	150	2	0.76	1165532220	58167	115.93	19870	20600	19510	25500	13740	19620	20037.69	0.09	0	4380	20660	20140	19880	19360	19100	20010	19230	57	5880	500	13730	10	1	11467288	2267	-22.88	7.19	12	0.51	-864.00	2751.00	42000	20240122	-52.93	12360	20240909	59.95	42000	-52.93	20240122	12360	59.95	20240909	42000	-52.93	20240122	12360	59.95	20240909	0.54	N	402030	500	57 억	10082	N	N	130	N	N
28	20241226	141304	57	100.00	KOSDAQ		N	N	N	N	N	19780	160	2	0.82	1060677710	52856	105.35	19870	20600	19510	25500	13740	19620	20067.31	0.09	0	4033	20660	20140	19880	19360	19100	20010	19230	57	5880	500	13730	10	1	11467288	2268	-22.89	7.19	12	0.46	-864.00	2751.00	42000	20240122	-52.90	12360	20240909	60.03	42000	-52.90	20240122	12360	60.03	20240909	42000	-52.90	20240122	12360	60.03	20240909	0.54	N	402030	500	57 억	10082	N	N	130	N	N
29	20241226	131305	57	100.00	KOSDAQ		N	N	N	N	N	20150	530	2	2.70	948566280	47254	94.18	19870	20600	19510	25500	13740	19620	20073.78	0.09	0	4146	20660	20140	19880	19360	19100	20010	19230	57	5880	500	13730	50	1	11467288	2311	-23.32	7.32	12	0.41	-864.00	2751.00	42000	20240122	-52.02	12360	20240909	63.03	42000	-52.02	20240122	12360	63.03	20240909	42000	-52.02	20240122	12360	63.03	20240909	0.54	N	402030	500	57 억	10082	N	N	130	N	N
30	20241226	121302	57	100.00	KOSDAQ		N	N	N	N	N	19970	350	2	1.78	843132490	41995	83.70	19870	20600	19510	25500	13740	19620	20076.97	0.09	0	2021	20660	20140	19880	19360	19100	20010	19230	57	5880	500	13730	10	1	11467288	2290	-23.11	7.26	12	0.37	-864.00	2751.00	42000	20240122	-52.45	12360	20240909	61.57	42000	-52.45	20240122	12360	61.57	20240909	42000	-52.45	20240122	12360	61.57	20240909	0.54	N	402030	500	57 억	10082	N	N	130	N	N
31	20241226	111301	57	100.00	KOSDAQ		N	N	N	N	N	20200	580	2	2.96	742402260	36974	73.69	19870	20600	19510	25500	13740	19620	20079.04	0.09	0	1123	20660	20140	19880	19360	19100	20010	19230	57	5880	500	13730	50	1	11467288	2316	-23.38	7.34	12	0.32	-864.00	2751.00	42000	20240122	-51.90	12360	20240909	63.43	42000	-51.90	20240122	12360	63.43	20240909	42000	-51.90	20240122	12360	63.43	20240909	0.54	N	402030	500	57 억	10082	N	N	130	N	N
32	20241226	101304	57	100.00	KOSDAQ		N	N	N	N	N	19790	170	2	0.87	265914290	13466	26.84	19870	20250	19510	25500	13740	19620	19747.09	0.09	0	2097	20660	20140	19880	19360	19100	20010	19230	57	5880	500	13730	10	1	11467288	2269	-22.91	7.19	12	0.12	-864.00	2751.00	42000	20240122	-52.88	12360	20240909	60.11	42000	-52.88	20240122	12360	60.11	20240909	42000	-52.88	20240122	12360	60.11	20240909	0.54	N	402030	500	57 억	10082	N	N	130	N	N
33	20241226	091301	57	100.00	KOSDAQ		N	N	N	N	N	19770	150	2	0.76	104646520	5259	10.48	19870	20250	19770	25500	13740	19620	19898.56	0.09	0	1729	20660	20140	19880	19360	19100	20010	19230	57	5880	500	13730	10	1	11467288	2267	-22.88	7.19	12	0.05	-864.00	2751.00	42000	20240122	-52.93	12360	20240909	59.95	42000	-52.93	20240122	12360	59.95	20240909	42000	-52.93	20240122	12360	59.95	20240909	0.54	N	402030	500	57 억	10082	N	N	130	N	N
34	20241224	161303	57	100.00	KOSDAQ		N	N	N	N	N	19620	-680	5	-3.35	987818210	49735	93.67	20350	20400	19620	26350	14250	20300	19861.94	0.12	0	-3670	20906	20602	20296	19992	19686	20755	20145	57	6050	500	14210	10	1	11467288	2250	-22.71	7.13	12	0.43	-864.00	2751.00	42000	20240122	-53.29	12360	20240909	58.74	42000	-53.29	20240122	12360	58.74	20240909	42000	-53.29	20240122	12360	58.74	20240909	0.64	N	402030	500	57 억	13505	N	N	130	N	N
35	20241224	151303	57	100.00	KOSDAQ		N	N	N	N	N	19680	-620	5	-3.05	957174420	48175	90.73	20350	20400	19630	26350	14250	20300	19868.70	0.12	0	-3533	20906	20602	20296	19992	19686	20755	20145	57	6050	500	14210	10	1	11467288	2257	-22.78	7.15	12	0.42	-864.00	2751.00	42000	20240122	-53.14	12360	20240909	59.22	42000	-53.14	20240122	12360	59.22	20240909	42000	-53.14	20240122	12360	59.22	20240909	0.64	N	402030	500	57 억	13505	N	N	80	N	N
36	20241224	141259	57	100.00	KOSDAQ		N	N	N	N	N	19740	-560	5	-2.76	869550590	43725	82.35	20350	20400	19630	26350	14250	20300	19886.81	0.12	0	-2984	20906	20602	20296	19992	19686	20755	20145	57	6050	500	14210	10	1	11467288	2264	-22.85	7.18	12	0.38	-864.00	2751.00	42000	20240122	-53.00	12360	20240909	59.71	42000	-53.00	20240122	12360	59.71	20240909	42000	-53.00	20240122	12360	59.71	20240909	0.64	N	402030	500	57 억	13505	N	N	80	N	N
37	20241224	131301	57	100.00	KOSDAQ		N	N	N	N	N	19680	-620	5	-3.05	790453980	39702	74.78	20350	20400	19650	26350	14250	20300	19909.68	0.12	0	-3320	20906	20602	20296	19992	19686	20755	20145	57	6050	500	14210	10	1	11467288	2257	-22.78	7.15	12	0.35	-864.00	2751.00	42000	20240122	-53.14	12360	20240909	59.22	42000	-53.14	20240122	12360	59.22	20240909	42000	-53.14	20240122	12360	59.22	20240909	0.64	N	402030	500	57 억	13505	N	N	80	N	N
38	20241224	121303	57	100.00	KOSDAQ		N	N	N	N	N	19740	-560	5	-2.76	708910190	35564	66.98	20350	20400	19730	26350	14250	20300	19933.36	0.12	0	-2510	20906	20602	20296	19992	19686	20755	20145	57	6050	500	14210	10	1	11467288	2264	-22.85	7.18	12	0.31	-864.00	2751.00	42000	20240122	-53.00	12360	20240909	59.71	42000	-53.00	20240122	12360	59.71	20240909	42000	-53.00	20240122	12360	59.71	20240909	0.64	N	402030	500	57 억	13505	N	N	80	N	N
39	20241224	111302	57	100.00	KOSDAQ		N	N	N	N	N	19820	-480	5	-2.36	596807510	29901	56.32	20350	20400	19740	26350	14250	20300	19959.45	0.12	0	-2358	20906	20602	20296	19992	19686	20755	20145	57	6050	500	14210	10	1	11467288	2273	-22.94	7.20	12	0.26	-864.00	2751.00	42000	20240122	-52.81	12360	20240909	60.36	42000	-52.81	20240122	12360	60.36	20240909	42000	-52.81	20240122	12360	60.36	20240909	0.64	N	402030	500	57 억	13505	N	N	80	N	N
40	20241224	101301	57	100.00	KOSDAQ		N	N	N	N	N	19810	-490	5	-2.41	482497220	24131	45.45	20350	20400	19800	26350	14250	20300	19994.91	0.12	0	-2546	20906	20602	20296	19992	19686	20755	20145	57	6050	500	14210	10	1	11467288	2272	-22.93	7.20	12	0.21	-864.00	2751.00	42000	20240122	-52.83	12360	20240909	60.28	42000	-52.83	20240122	12360	60.28	20240909	42000	-52.83	20240122	12360	60.28	20240909	0.64	N	402030	500	57 억	13505	N	N	80	N	N
41	20241224	091308	57	100.00	KOSDAQ		N	N	N	N	N	20100	-200	5	-0.99	200107750	9963	18.76	20350	20400	19840	26350	14250	20300	20085.09	0.12	0	-1380	20906	20602	20296	19992	19686	20755	20145	57	6050	500	14210	50	1	11467288	2305	-23.26	7.31	12	0.09	-864.00	2751.00	42000	20240122	-52.14	12360	20240909	62.62	42000	-52.14	20240122	12360	62.62	20240909	42000	-52.14	20240122	12360	62.62	20240909	0.64	N	402030	500	57 억	13505	N	N	80	N	N
42	20241223	161253	57	100.00	KOSDAQ		N	N	N	N	N	20300	400	2	2.01	1061763020	52442	42.17	20200	20600	19990	25850	13930	19900	20246.23	0.08	0	4487	22266	21082	20416	19232	18566	20750	18900	57	5950	500	13930	50	1	11467288	2328	-23.50	7.38	12	0.46	-864.00	2751.00	42000	20240122	-51.67	12360	20240909	64.24	42000	-51.67	20240122	12360	64.24	20240909	42000	-51.67	20240122	12360	64.24	20240909	0.65	N	402030	500	57 억	9021	N	N	80	N	N
43	20241223	151256	57	100.00	KOSDAQ		N	N	N	N	N	20200	300	2	1.51	1034529170	51100	41.09	20200	20600	19990	25850	13930	19900	20245.19	0.08	0	4530	22266	21082	20416	19232	18566	20750	18900	57	5950	500	13930	50	1	11467288	2316	-23.38	7.34	12	0.45	-864.00	2751.00	42000	20240122	-51.90	12360	20240909	63.43	42000	-51.90	20240122	12360	63.43	20240909	42000	-51.90	20240122	12360	63.43	20240909	0.65	N	402030	500	57 억	9021	N	N	15	N	N
44	20241223	141252	57	100.00	KOSDAQ		N	N	N	N	N	20250	350	2	1.76	911846520	45052	36.23	20200	20600	19990	25850	13930	19900	20239.87	0.08	0	6728	22266	21082	20416	19232	18566	20750	18900	57	5950	500	13930	50	1	11467288	2322	-23.44	7.36	12	0.39	-864.00	2751.00	42000	20240122	-51.79	12360	20240909	63.83	42000	-51.79	20240122	12360	63.83	20240909	42000	-51.79	20240122	12360	63.83	20240909	0.65	N	402030	500	57 억	9021	N	N	15	N	N
45	20241223	131252	57	100.00	KOSDAQ		N	N	N	N	N	20200	300	2	1.51	820811470	40537	32.60	20200	20600	19990	25850	13930	19900	20248.45	0.08	0	5629	22266	21082	20416	19232	18566	20750	18900	57	5950	500	13930	50	1	11467288	2316	-23.38	7.34	12	0.35	-864.00	2751.00	42000	20240122	-51.90	12360	20240909	63.43	42000	-51.90	20240122	12360	63.43	20240909	42000	-51.90	20240122	12360	63.43	20240909	0.65	N	402030	500	57 억	9021	N	N	15	N	N
46	20241223	121255	57	100.00	KOSDAQ		N	N	N	N	N	20300	400	2	2.01	784420570	38738	31.15	20200	20600	19990	25850	13930	19900	20249.38	0.08	0	5834	22266	21082	20416	19232	18566	20750	18900	57	5950	500	13930	50	1	11467288	2328	-23.50	7.38	12	0.34	-864.00	2751.00	42000	20240122	-51.67	12360	20240909	64.24	42000	-51.67	20240122	12360	64.24	20240909	42000	-51.67	20240122	12360	64.24	20240909	0.65	N	402030	500	57 억	9021	N	N	15	N	N
47	20241223	111250	57	100.00	KOSDAQ		N	N	N	N	N	20550	650	2	3.27	628686120	31034	24.96	20200	20550	19990	25850	13930	19900	20257.98	0.08	0	5390	22266	21082	20416	19232	18566	20750	18900	57	5950	500	13930	50	1	11467288	2357	-23.78	7.47	12	0.27	-864.00	2751.00	42000	20240122	-51.07	12360	20240909	66.26	42000	-51.07	20240122	12360	66.26	20240909	42000	-51.07	20240122	12360	66.26	20240909	0.65	N	402030	500	57 억	9021	N	N	15	N	N
48	20241223	101244	57	100.00	KOSDAQ		N	N	N	N	N	20350	450	2	2.26	492133920	24322	19.56	20200	20500	19990	25850	13930	19900	20234.11	0.08	0	6227	22266	21082	20416	19232	18566	20750	18900	57	5950	500	13930	50	1	11467288	2334	-23.55	7.40	12	0.21	-864.00	2751.00	42000	20240122	-51.55	12360	20240909	64.64	42000	-51.55	20240122	12360	64.64	20240909	42000	-51.55	20240122	12360	64.64	20240909	0.65	N	402030	500	57 억	9021	N	N	15	N	N
49	20241223	091250	57	100.00	KOSDAQ		N	N	N	N	N	20100	200	2	1.01	129533100	6407	5.15	20200	20500	20000	25850	13930	19900	20217.43	0.08	0	303	22266	21082	20416	19232	18566	20750	18900	57	5950	500	13930	50	1	11467288	2305	-23.26	7.31	12	0.06	-864.00	2751.00	42000	20240122	-52.14	12360	20240909	62.62	42000	-52.14	20240122	12360	62.62	20240909	42000	-52.14	20240122	12360	62.62	20240909	0.65	N	402030	500	57 억	9021	N	N	15	N	N
50	20241220	161244	57	100.00	KOSDAQ		N	N	N	N	N	19900	-1800	5	-8.29	2479463950	122807	87.80	21600	21600	19750	28200	15200	21700	20189.95	0.10	0	-2973	22733	22216	21683	21166	20633	21950	20900	57	6500	500	15190	10	1	11467288	2282	-23.03	7.23	12	1.07	-864.00	2751.00	42000	20240122	-52.62	12360	20240909	61.00	42000	-52.62	20240122	12360	61.00	20240909	42000	-52.62	20240122	12360	61.00	20240909	0.66	N	402030	500	57 억	11924	N	N	15	N	N
51	20241220	151248	57	100.00	KOSDAQ		N	N	N	N	N	19850	-1850	5	-8.53	2423729420	120003	85.80	21600	21600	19750	28200	15200	21700	20197.10	0.10	0	-3181	22733	22216	21683	21166	20633	21950	20900	57	6500	500	15190	10	1	11467288	2276	-22.97	7.22	12	1.05	-864.00	2751.00	42000	20240122	-52.74	12360	20240909	60.60	42000	-52.74	20240122	12360	60.60	20240909	42000	-52.74	20240122	12360	60.60	20240909	0.66	N	402030	500	57 억	11924	N	N	239	N	N
52	20241220	141245	57	100.00	KOSDAQ		N	N	N	N	N	19880	-1820	5	-8.39	2251141010	111297	79.57	21600	21600	19770	28200	15200	21700	20226.28	0.10	0	-2489	22733	22216	21683	21166	20633	21950	20900	57	6500	500	15190	10	1	11467288	2280	-23.01	7.23	12	0.97	-864.00	2751.00	42000	20240122	-52.67	12360	20240909	60.84	42000	-52.67	20240122	12360	60.84	20240909	42000	-52.67	20240122	12360	60.84	20240909	0.66	N	402030	500	57 억	11924	N	N	239	N	N
53	20241220	131245	57	100.00	KOSDAQ		N	N	N	N	N	19940	-1760	5	-8.11	1933433890	95305	68.14	21600	21600	19920	28200	15200	21700	20286.64	0.10	0	47	22733	22216	21683	21166	20633	21950	20900	57	6500	500	15190	10	1	11467288	2287	-23.08	7.25	12	0.83	-864.00	2751.00	42000	20240122	-52.52	12360	20240909	61.33	42000	-52.52	20240122	12360	61.33	20240909	42000	-52.52	20240122	12360	61.33	20240909	0.66	N	402030	500	57 억	11924	N	N	239	N	N
54	20241220	121243	57	100.00	KOSDAQ		N	N	N	N	N	20050	-1650	5	-7.60	1758287010	86567	61.89	21600	21600	19920	28200	15200	21700	20311.11	0.10	0	2535	22733	22216	21683	21166	20633	21950	20900	57	6500	500	15190	50	1	11467288	2299	-23.21	7.29	12	0.75	-864.00	2751.00	42000	20240122	-52.26	12360	20240909	62.22	42000	-52.26	20240122	12360	62.22	20240909	42000	-52.26	20240122	12360	62.22	20240909	0.66	N	402030	500	57 억	11924	N	N	239	N	N
55	20241220	111242	57	100.00	KOSDAQ		N	N	N	N	N	20150	-1550	5	-7.14	1544822740	75932	54.29	21600	21600	19920	28200	15200	21700	20344.62	0.10	0	3524	22733	22216	21683	21166	20633	21950	20900	57	6500	500	15190	50	1	11467288	2311	-23.32	7.32	12	0.66	-864.00	2751.00	42000	20240122	-52.02	12360	20240909	63.03	42000	-52.02	20240122	12360	63.03	20240909	42000	-52.02	20240122	12360	63.03	20240909	0.66	N	402030	500	57 억	11924	N	N	239	N	N
56	20241220	101244	57	100.00	KOSDAQ		N	N	N	N	N	20200	-1500	5	-6.91	1210580850	59254	42.36	21600	21600	19970	28200	15200	21700	20430.13	0.10	0	4432	22733	22216	21683	21166	20633	21950	20900	57	6500	500	15190	50	1	11467288	2316	-23.38	7.34	12	0.52	-864.00	2751.00	42000	20240122	-51.90	12360	20240909	63.43	42000	-51.90	20240122	12360	63.43	20240909	42000	-51.90	20240122	12360	63.43	20240909	0.66	N	402030	500	57 억	11924	N	N	239	N	N
57	20241220	091245	57	100.00	KOSDAQ		N	N	N	N	N	20650	-1050	5	-4.84	304957400	14538	10.39	21600	21600	20550	28200	15200	21700	20976.02	0.10	0	-837	22733	22216	21683	21166	20633	21950	20900	57	6500	500	15190	50	1	11467288	2368	-23.90	7.51	12	0.13	-864.00	2751.00	42000	20240122	-50.83	12360	20240909	67.07	42000	-50.83	20240122	12360	67.07	20240909	42000	-50.83	20240122	12360	67.07	20240909	0.66	N	402030	500	57 억	11924	N	N	239	N	N
58	20241219	161239	57	100.00	KOSDAQ		N	N	N	N	N	21700	-1300	5	-5.65	2997935800	138414	65.93	22100	22200	21150	29900	16100	23000	21659.00	0.10	0	221	25233	24116	23283	22166	21333	23700	21750	57	6900	500	16100	50	1	11467288	2488	-25.12	7.89	12	1.21	-864.00	2751.00	42000	20240122	-48.33	12360	20240909	75.57	42000	-48.33	20240122	12360	75.57	20240909	42000	-48.33	20240122	12360	75.57	20240909	0.65	N	402030	500	57 억	11699	N	N	239	N	N
59	20241219	151238	57	100.00	KOSDAQ		N	N	N	N	N	21400	-1600	5	-6.96	2900642100	133908	63.78	22100	22200	21150	29900	16100	23000	21661.34	0.10	0	-58	25233	24116	23283	22166	21333	23700	21750	57	6900	500	16100	50	1	11467288	2454	-24.77	7.78	12	1.17	-864.00	2751.00	42000	20240122	-49.05	12360	20240909	73.14	42000	-49.05	20240122	12360	73.14	20240909	42000	-49.05	20240122	12360	73.14	20240909	0.65	N	402030	500	57 억	11699	N	N	149	N	N
60	20241219	141240	57	100.00	KOSDAQ		N	N	N	N	N	21700	-1300	5	-5.65	2567371350	118366	56.38	22100	22200	21150	29900	16100	23000	21689.99	0.10	0	-1077	25233	24116	23283	22166	21333	23700	21750	57	6900	500	16100	50	1	11467288	2488	-25.12	7.89	12	1.03	-864.00	2751.00	42000	20240122	-48.33	12360	20240909	75.57	42000	-48.33	20240122	12360	75.57	20240909	42000	-48.33	20240122	12360	75.57	20240909	0.65	N	402030	500	57 억	11699	N	N	149	N	N
61	20241219	131239	57	100.00	KOSDAQ		N	N	N	N	N	21750	-1250	5	-5.43	2219933150	102307	48.73	22100	22200	21150	29900	16100	23000	21698.60	0.10	0	-1740	25233	24116	23283	22166	21333	23700	21750	57	6900	500	16100	50	1	11467288	2494	-25.17	7.91	12	0.89	-864.00	2751.00	42000	20240122	-48.21	12360	20240909	75.97	42000	-48.21	20240122	12360	75.97	20240909	42000	-48.21	20240122	12360	75.97	20240909	0.65	N	402030	500	57 억	11699	N	N	149	N	N
62	20241219	121241	57	100.00	KOSDAQ		N	N	N	N	N	21600	-1400	5	-6.09	1907471150	87879	41.86	22100	22200	21150	29900	16100	23000	21705.49	0.10	0	-2108	25233	24116	23283	22166	21333	23700	21750	57	6900	500	16100	50	1	11467288	2477	-25.00	7.85	12	0.77	-864.00	2751.00	42000	20240122	-48.57	12360	20240909	74.76	42000	-48.57	20240122	12360	74.76	20240909	42000	-48.57	20240122	12360	74.76	20240909	0.65	N	402030	500	57 억	11699	N	N	149	N	N
63	20241219	111238	57	100.00	KOSDAQ		N	N	N	N	N	21550	-1450	5	-6.30	1498747800	68790	32.77	22100	22200	21150	29900	16100	23000	21787.10	0.10	0	-1271	25233	24116	23283	22166	21333	23700	21750	57	6900	500	16100	50	1	11467288	2471	-24.94	7.83	12	0.60	-864.00	2751.00	42000	20240122	-48.69	12360	20240909	74.35	42000	-48.69	20240122	12360	74.35	20240909	42000	-48.69	20240122	12360	74.35	20240909	0.65	N	402030	500	57 억	11699	N	N	149	N	N
64	20241219	101231	57	100.00	KOSDAQ		N	N	N	N	N	21900	-1100	5	-4.78	1115014250	51040	24.31	22100	22200	21150	29900	16100	23000	21845.64	0.10	0	1071	25233	24116	23283	22166	21333	23700	21750	57	6900	500	16100	50	1	11467288	2511	-25.35	7.96	12	0.45	-864.00	2751.00	42000	20240122	-47.86	12360	20240909	77.18	42000	-47.86	20240122	12360	77.18	20240909	42000	-47.86	20240122	12360	77.18	20240909	0.65	N	402030	500	57 억	11699	N	N	149	N	N
65	20241219	091241	57	100.00	KOSDAQ		N	N	N	N	N	21850	-1150	5	-5.00	405916500	18669	8.89	22100	22100	21150	29900	16100	23000	21742.07	0.10	0	2698	25233	24116	23283	22166	21333	23700	21750	57	6900	500	16100	50	1	11467288	2506	-25.29	7.94	12	0.16	-864.00	2751.00	42000	20240122	-47.98	12360	20240909	76.78	42000	-47.98	20240122	12360	76.78	20240909	42000	-47.98	20240122	12360	76.78	20240909	0.65	N	402030	500	57 억	11699	N	N	149	N	N
66	20241218	161235	57	100.00	KOSDAQ		N	N	N	N	N	23000	100	2	0.44	4891535900	208705	105.56	23300	24400	22450	29750	16050	22900	23445.97	0.18	0	-9152	24466	23682	22316	21532	20166	24075	21925	57	6850	500	16030	50	1	11452888	2634	-26.62	8.36	12	1.82	-864.00	2751.00	42000	20240122	-45.24	12360	20240909	86.08	42000	-45.24	20240122	12360	86.08	20240909	42000	-45.24	20240122	12360	86.08	20240909	0.64	N	402030	500	57 억	20738	N	N	149	N	N
67	20241218	151239	57	100.00	KOSDAQ		N	N	N	N	N	23150	250	2	1.09	4703131500	200532	101.43	23300	24400	22450	29750	16050	22900	23461.38	0.18	0	-9889	24466	23682	22316	21532	20166	24075	21925	57	6850	500	16030	50	1	11452888	2651	-26.79	8.42	12	1.75	-864.00	2751.00	42000	20240122	-44.88	12360	20240909	87.30	42000	-44.88	20240122	12360	87.30	20240909	42000	-44.88	20240122	12360	87.30	20240909	0.64	N	402030	500	57 억	20738	N	N	372	N	N
68	20241218	141231	57	100.00	KOSDAQ		N	N	N	N	N	23550	650	2	2.84	4462670500	190221	96.21	23300	24400	22450	29750	16050	22900	23469.12	0.18	0	-9656	24466	23682	22316	21532	20166	24075	21925	57	6850	500	16030	50	1	11452888	2697	-27.26	8.56	12	1.66	-864.00	2751.00	42000	20240122	-43.93	12360	20240909	90.53	42000	-43.93	20240122	12360	90.53	20240909	42000	-43.93	20240122	12360	90.53	20240909	0.64	N	402030	500	57 억	20738	N	N	372	N	N
69	20241218	131238	57	100.00	KOSDAQ		N	N	N	N	N	23250	350	2	1.53	4208760900	179350	90.72	23300	24400	22450	29750	16050	22900	23476.05	0.18	0	-10468	24466	23682	22316	21532	20166	24075	21925	57	6850	500	16030	50	1	11452888	2663	-26.91	8.45	12	1.57	-864.00	2751.00	42000	20240122	-44.64	12360	20240909	88.11	42000	-44.64	20240122	12360	88.11	20240909	42000	-44.64	20240122	12360	88.11	20240909	0.64	N	402030	500	57 억	20738	N	N	372	N	N
70	20241218	121230	57	100.00	KOSDAQ		N	N	N	N	N	23200	300	2	1.31	4034802300	171874	86.93	23300	24400	22450	29750	16050	22900	23485.21	0.18	0	-7969	24466	23682	22316	21532	20166	24075	21925	57	6850	500	16030	50	1	11452888	2657	-26.85	8.43	12	1.50	-864.00	2751.00	42000	20240122	-44.76	12360	20240909	87.70	42000	-44.76	20240122	12360	87.70	20240909	42000	-44.76	20240122	12360	87.70	20240909	0.64	N	402030	500	57 억	20738	N	N	372	N	N
71	20241218	111229	57	100.00	KOSDAQ		N	N	N	N	N	23500	600	2	2.62	3764356100	160231	81.05	23300	24400	22450	29750	16050	22900	23504.23	0.18	0	-9067	24466	23682	22316	21532	20166	24075	21925	57	6850	500	16030	50	1	11452888	2691	-27.20	8.54	12	1.40	-864.00	2751.00	42000	20240122	-44.05	12360	20240909	90.13	42000	-44.05	20240122	12360	90.13	20240909	42000	-44.05	20240122	12360	90.13	20240909	0.64	N	402030	500	57 억	20738	N	N	372	N	N
72	20241218	101237	57	100.00	KOSDAQ		N	N	N	N	N	23800	900	2	3.93	3157754400	134569	68.07	23300	24400	22450	29750	16050	22900	23478.14	0.18	0	-10859	24466	23682	22316	21532	20166	24075	21925	57	6850	500	16030	50	1	11452888	2726	-27.55	8.65	12	1.17	-864.00	2751.00	42000	20240122	-43.33	12360	20240909	92.56	42000	-43.33	20240122	12360	92.56	20240909	42000	-43.33	20240122	12360	92.56	20240909	0.64	N	402030	500	57 억	20738	N	N	372	N	N
73	20241218	091241	57	100.00	KOSDAQ		N	N	N	N	N	22600	-300	5	-1.31	731529400	31914	16.14	23300	23300	22500	29750	16050	22900	22924.08	0.18	0	-4679	24466	23682	22316	21532	20166	24075	21925	57	6850	500	16030	50	1	11452888	2588	-26.16	8.22	12	0.28	-864.00	2751.00	42000	20240122	-46.19	12360	20240909	82.85	42000	-46.19	20240122	12360	82.85	20240909	42000	-46.19	20240122	12360	82.85	20240909	0.64	N	402030	500	57 억	20738	N	N	372	N	N
74	20241217	161232	57	100.00	KOSDAQ		N	N	N	N	N	22900	1400	2	6.51	4281208950	195639	185.96	21600	23100	20950	27950	15050	21500	21880.65	0.09	0	-6538	22100	21800	21200	20900	20300	21950	21050	57	6450	500	15050	50	1	11452888	2623	-26.50	8.32	12	1.71	-864.00	2751.00	42000	20240122	-45.48	12360	20240909	85.28	42000	-45.48	20240122	12360	85.28	20240909	42000	-45.48	20240122	12360	85.28	20240909	0.64	N	402030	500	57 억	10803	N	N	372	N	N
75	20241217	151237	57	100.00	KOSDAQ		N	N	N	N	N	22600	1100	2	5.12	4048486150	185411	176.24	21600	23100	20950	27950	15050	21500	21835.20	0.09	0	-5947	22100	21800	21200	20900	20300	21950	21050	57	6450	500	15050	50	1	11452888	2588	-26.16	8.22	12	1.62	-864.00	2751.00	42000	20240122	-46.19	12360	20240909	82.85	42000	-46.19	20240122	12360	82.85	20240909	42000	-46.19	20240122	12360	82.85	20240909	0.64	N	402030	500	57 억	10803	N	N	21	N	N
76	20241217	141228	57	100.00	KOSDAQ		N	N	N	N	N	21650	150	2	0.70	2343293300	109316	103.91	21600	22300	20950	27950	15050	21500	21435.96	0.09	0	-9002	22100	21800	21200	20900	20300	21950	21050	57	6450	500	15050	50	1	11452888	2480	-25.06	7.87	12	0.95	-864.00	2751.00	42000	20240122	-48.45	12360	20240909	75.16	42000	-48.45	20240122	12360	75.16	20240909	42000	-48.45	20240122	12360	75.16	20240909	0.64	N	402030	500	57 억	10803	N	N	21	N	N
77	20241217	131222	57	100.00	KOSDAQ		N	N	N	N	N	21350	-150	5	-0.70	1803639300	84157	79.99	21600	22300	20950	27950	15050	21500	21431.84	0.09	0	615	22100	21800	21200	20900	20300	21950	21050	57	6450	500	15050	50	1	11452888	2445	-24.71	7.76	12	0.73	-864.00	2751.00	42000	20240122	-49.17	12360	20240909	72.73	42000	-49.17	20240122	12360	72.73	20240909	42000	-49.17	20240122	12360	72.73	20240909	0.64	N	402030	500	57 억	10803	N	N	21	N	N
78	20241217	121149	57	100.00	KOSDAQ		N	N	N	N	N	21100	-400	5	-1.86	1533746400	71534	67.99	21600	22300	20950	27950	15050	21500	21440.80	0.09	0	1401	22100	21800	21200	20900	20300	21950	21050	57	6450	500	15050	50	1	11452888	2417	-24.42	7.67	12	0.62	-864.00	2751.00	42000	20240122	-49.76	12360	20240909	70.71	42000	-49.76	20240122	12360	70.71	20240909	42000	-49.76	20240122	12360	70.71	20240909	0.64	N	402030	500	57 억	10803	N	N	21	N	N
79	20241217	111212	57	100.00	KOSDAQ		N	N	N	N	N	21250	-250	5	-1.16	1407572800	65581	62.34	21600	22300	20950	27950	15050	21500	21463.12	0.09	0	3215	22100	21800	21200	20900	20300	21950	21050	57	6450	500	15050	50	1	11452888	2434	-24.59	7.72	12	0.57	-864.00	2751.00	42000	20240122	-49.40	12360	20240909	71.93	42000	-49.40	20240122	12360	71.93	20240909	42000	-49.40	20240122	12360	71.93	20240909	0.64	N	402030	500	57 억	10803	N	N	21	N	N
80	20241217	101218	57	100.00	KOSDAQ		N	N	N	N	N	21200	-300	5	-1.40	1200467550	55834	53.07	21600	22300	20950	27950	15050	21500	21500.65	0.09	0	3895	22100	21800	21200	20900	20300	21950	21050	57	6450	500	15050	50	1	11452888	2428	-24.54	7.71	12	0.49	-864.00	2751.00	42000	20240122	-49.52	12360	20240909	71.52	42000	-49.52	20240122	12360	71.52	20240909	42000	-49.52	20240122	12360	71.52	20240909	0.64	N	402030	500	57 억	10803	N	N	21	N	N
81	20241217	091234	57	100.00	KOSDAQ		N	N	N	N	N	21950	450	2	2.09	404454600	18733	17.81	21600	22000	21300	27950	15050	21500	21590.49	0.09	0	5390	22100	21800	21200	20900	20300	21950	21050	57	6450	500	15050	50	1	11452888	2514	-25.41	7.98	12	0.16	-864.00	2751.00	42000	20240122	-47.74	12360	20240909	77.59	42000	-47.74	20240122	12360	77.59	20240909	42000	-47.74	20240122	12360	77.59	20240909	0.64	N	402030	500	57 억	10803	N	N	21	N	N
82	20241216	161224	57	100.00	KOSDAQ		N	N	N	N	N	21500	700	2	3.37	2203821400	104364	103.36	21500	21500	20600	27000	14600	20800	21115.77	0.11	0	-1368	21733	21266	20833	20366	19933	21050	20150	57	6200	500	14560	50	1	11452888	2462	-24.88	7.82	12	0.91	-864.00	2751.00	42000	20240122	-48.81	12360	20240909	73.95	42000	-48.81	20240122	12360	73.95	20240909	42000	-48.81	20240122	12360	73.95	20240909	0.63	N	402030	500	57 억	12406	N	N	21	N	N
83	20241216	151234	57	100.00	KOSDAQ		N	N	N	N	N	21400	600	2	2.88	2088072700	98976	98.02	21500	21500	20600	27000	14600	20800	21096.76	0.11	0	-1620	21733	21266	20833	20366	19933	21050	20150	57	6200	500	14560	50	1	11452888	2451	-24.77	7.78	12	0.86	-864.00	2751.00	42000	20240122	-49.05	12360	20240909	73.14	42000	-49.05	20240122	12360	73.14	20240909	42000	-49.05	20240122	12360	73.14	20240909	0.63	N	402030	500	57 억	12406	N	N	3808	N	N
84	20241216	141232	57	100.00	KOSDAQ		N	N	N	N	N	21250	450	2	2.16	1854329400	87983	87.14	21500	21500	20600	27000	14600	20800	21076.00	0.11	0	-1844	21733	21266	20833	20366	19933	21050	20150	57	6200	500	14560	50	1	11452888	2434	-24.59	7.72	12	0.77	-864.00	2751.00	42000	20240122	-49.40	12360	20240909	71.93	42000	-49.40	20240122	12360	71.93	20240909	42000	-49.40	20240122	12360	71.93	20240909	0.63	N	402030	500	57 억	12406	N	N	3808	N	N
85	20241216	131234	57	100.00	KOSDAQ		N	N	N	N	N	21050	250	2	1.20	1347359250	64104	63.49	21500	21500	20600	27000	14600	20800	21018.33	0.11	0	-862	21733	21266	20833	20366	19933	21050	20150	57	6200	500	14560	50	1	11452888	2411	-24.36	7.65	12	0.56	-864.00	2751.00	42000	20240122	-49.88	12360	20240909	70.31	42000	-49.88	20240122	12360	70.31	20240909	42000	-49.88	20240122	12360	70.31	20240909	0.63	N	402030	500	57 억	12406	N	N	3808	N	N
86	20241216	121232	57	100.00	KOSDAQ		N	N	N	N	N	20900	100	2	0.48	1168937450	55590	55.05	21500	21500	20600	27000	14600	20800	21027.84	0.11	0	1197	21733	21266	20833	20366	19933	21050	20150	57	6200	500	14560	50	1	11452888	2394	-24.19	7.60	12	0.49	-864.00	2751.00	42000	20240122	-50.24	12360	20240909	69.09	42000	-50.24	20240122	12360	69.09	20240909	42000	-50.24	20240122	12360	69.09	20240909	0.63	N	402030	500	57 억	12406	N	N	3808	N	N
87	20241216	111231	57	100.00	KOSDAQ		N	N	N	N	N	20800	0	3	0.00	1024100000	48661	48.19	21500	21500	20600	27000	14600	20800	21045.60	0.11	0	3105	21733	21266	20833	20366	19933	21050	20150	57	6200	500	14560	50	1	11452888	2382	-24.07	7.56	12	0.42	-864.00	2751.00	42000	20240122	-50.48	12360	20240909	68.28	42000	-50.48	20240122	12360	68.28	20240909	42000	-50.48	20240122	12360	68.28	20240909	0.63	N	402030	500	57 억	12406	N	N	3808	N	N
88	20241216	101233	57	100.00	KOSDAQ		N	N	N	N	N	21000	200	2	0.96	732286800	34608	34.27	21500	21500	20950	27000	14600	20800	21159.47	0.11	0	555	21733	21266	20833	20366	19933	21050	20150	57	6200	500	14560	50	1	11452888	2405	-24.31	7.63	12	0.30	-864.00	2751.00	42000	20240122	-50.00	12360	20240909	69.90	42000	-50.00	20240122	12360	69.90	20240909	42000	-50.00	20240122	12360	69.90	20240909	0.63	N	402030	500	57 억	12406	N	N	3808	N	N
89	20241216	091233	57	100.00	KOSDAQ		N	N	N	N	N	21200	400	2	1.92	354276800	16703	16.54	21500	21500	20950	27000	14600	20800	21210.37	0.11	0	-1190	21733	21266	20833	20366	19933	21050	20150	57	6200	500	14560	50	1	11452888	2428	-24.54	7.71	12	0.15	-864.00	2751.00	42000	20240122	-49.52	12360	20240909	71.52	42000	-49.52	20240122	12360	71.52	20240909	42000	-49.52	20240122	12360	71.52	20240909	0.63	N	402030	500	57 억	12406	N	N	3808	N	N
90	20241213	161223	57	100.00	KOSDAQ		N	N	N	N	N	20800	400	2	1.96	2086395350	100330	115.87	21000	21300	20400	26500	14300	20400	20795.37	0.13	0	-6688	21666	21032	20366	19732	19066	20700	19400	57	6100	500	14280	50	1	11452888	2382	-24.07	7.56	12	0.88	-864.00	2751.00	42000	20240122	-50.48	12360	20240909	68.28	42000	-50.48	20240122	12360	68.28	20240909	42000	-50.48	20240122	12360	68.28	20240909	0.56	N	402030	500	57 억	15177	N	N	3808	N	N
91	20241213	151229	57	100.00	KOSDAQ		N	N	N	N	N	20650	250	2	1.23	1928805300	92747	107.12	21000	21300	20400	26500	14300	20400	20796.46	0.13	0	-10443	21666	21032	20366	19732	19066	20700	19400	57	6100	500	14280	50	1	11452888	2365	-23.90	7.51	12	0.81	-864.00	2751.00	42000	20240122	-50.83	12360	20240909	67.07	42000	-50.83	20240122	12360	67.07	20240909	42000	-50.83	20240122	12360	67.07	20240909	0.56	N	402030	500	57 억	15177	N	N	286	N	N
92	20241213	141229	57	100.00	KOSDAQ		N	N	N	N	N	20750	350	2	1.72	1724156050	82836	95.67	21000	21300	20400	26500	14300	20400	20814.14	0.13	0	-8394	21666	21032	20366	19732	19066	20700	19400	57	6100	500	14280	50	1	11452888	2376	-24.02	7.54	12	0.72	-864.00	2751.00	42000	20240122	-50.60	12360	20240909	67.88	42000	-50.60	20240122	12360	67.88	20240909	42000	-50.60	20240122	12360	67.88	20240909	0.56	N	402030	500	57 억	15177	N	N	286	N	N
93	20241213	131231	57	100.00	KOSDAQ		N	N	N	N	N	20550	150	2	0.74	1413701250	67734	78.23	21000	21300	20450	26500	14300	20400	20871.44	0.13	0	-4376	21666	21032	20366	19732	19066	20700	19400	57	6100	500	14280	50	1	11452888	2354	-23.78	7.47	12	0.59	-864.00	2751.00	42000	20240122	-51.07	12360	20240909	66.26	42000	-51.07	20240122	12360	66.26	20240909	42000	-51.07	20240122	12360	66.26	20240909	0.56	N	402030	500	57 억	15177	N	N	286	N	N
94	20241213	121229	57	100.00	KOSDAQ		N	N	N	N	N	20750	350	2	1.72	1277947850	61143	70.62	21000	21300	20450	26500	14300	20400	20901.05	0.13	0	-1098	21666	21032	20366	19732	19066	20700	19400	57	6100	500	14280	50	1	11452888	2376	-24.02	7.54	12	0.53	-864.00	2751.00	42000	20240122	-50.60	12360	20240909	67.88	42000	-50.60	20240122	12360	67.88	20240909	42000	-50.60	20240122	12360	67.88	20240909	0.56	N	402030	500	57 억	15177	N	N	286	N	N
95	20241213	111227	57	100.00	KOSDAQ		N	N	N	N	N	20900	500	2	2.45	1187210200	56777	65.57	21000	21300	20450	26500	14300	20400	20910.14	0.13	0	170	21666	21032	20366	19732	19066	20700	19400	57	6100	500	14280	50	1	11452888	2394	-24.19	7.60	12	0.50	-864.00	2751.00	42000	20240122	-50.24	12360	20240909	69.09	42000	-50.24	20240122	12360	69.09	20240909	42000	-50.24	20240122	12360	69.09	20240909	0.56	N	402030	500	57 억	15177	N	N	286	N	N
96	20241213	101220	57	100.00	KOSDAQ		N	N	N	N	N	21050	650	2	3.19	885624850	42353	48.91	21000	21300	20450	26500	14300	20400	20910.68	0.13	0	-2489	21666	21032	20366	19732	19066	20700	19400	57	6100	500	14280	50	1	11452888	2411	-24.36	7.65	12	0.37	-864.00	2751.00	42000	20240122	-49.88	12360	20240909	70.31	42000	-49.88	20240122	12360	70.31	20240909	42000	-49.88	20240122	12360	70.31	20240909	0.56	N	402030	500	57 억	15177	N	N	286	N	N
97	20241213	091222	57	100.00	KOSDAQ		N	N	N	N	N	21000	600	2	2.94	320639300	15434	17.83	21000	21050	20450	26500	14300	20400	20775.11	0.13	0	2614	21666	21032	20366	19732	19066	20700	19400	57	6100	500	14280	50	1	11452888	2405	-24.31	7.63	12	0.13	-864.00	2751.00	42000	20240122	-50.00	12360	20240909	69.90	42000	-50.00	20240122	12360	69.90	20240909	42000	-50.00	20240122	12360	69.90	20240909	0.56	N	402030	500	57 억	15177	N	N	286	N	N
98	20241212	161226	57	100.00	KOSDAQ		N	N	N	N	N	20400	0	3	0.00	1746925970	86130	71.86	20600	21000	19700	26500	14300	20400	20282.23	0.24	0	-12390	21280	20840	19960	19520	18640	21060	19740	57	6100	500	14280	50	1	11452888	2336	-23.61	7.42	12	0.75	-864.00	2751.00	42000	20240122	-51.43	12360	20240909	65.05	42000	-51.43	20240122	12360	65.05	20240909	42000	-51.43	20240122	12360	65.05	20240909	0.56	N	402030	500	57 억	27445	N	N	286	N	N
99	20241212	151221	57	100.00	KOSDAQ		N	N	N	N	N	20500	100	2	0.49	1685428570	83131	69.36	20600	21000	19700	26500	14300	20400	20274.36	0.24	0	-11781	21280	20840	19960	19520	18640	21060	19740	57	6100	500	14280	50	1	11452888	2348	-23.73	7.45	12	0.73	-864.00	2751.00	42000	20240122	-51.19	12360	20240909	65.86	42000	-51.19	20240122	12360	65.86	20240909	42000	-51.19	20240122	12360	65.86	20240909	0.56	N	402030	500	57 억	27445	N	N	19	N	N
100	20241212	141218	57	100.00	KOSDAQ		N	N	N	N	N	20000	-400	5	-1.96	1522570070	75108	62.67	20600	21000	19700	26500	14300	20400	20271.73	0.24	0	-12112	21280	20840	19960	19520	18640	21060	19740	57	6100	500	14280	50	1	11452888	2291	-23.15	7.27	12	0.66	-864.00	2751.00	42000	20240122	-52.38	12360	20240909	61.81	42000	-52.38	20240122	12360	61.81	20240909	42000	-52.38	20240122	12360	61.81	20240909	0.56	N	402030	500	57 억	27445	N	N	19	N	N
101	20241212	131207	57	100.00	KOSDAQ		N	N	N	N	N	19910	-490	5	-2.40	1469234200	72449	60.45	20600	21000	19700	26500	14300	20400	20279.56	0.24	0	-12765	21280	20840	19960	19520	18640	21060	19740	57	6100	500	14280	10	1	11452888	2280	-23.04	7.24	12	0.63	-864.00	2751.00	42000	20240122	-52.60	12360	20240909	61.08	42000	-52.60	20240122	12360	61.08	20240909	42000	-52.60	20240122	12360	61.08	20240909	0.56	N	402030	500	57 억	27445	N	N	19	N	N
102	20241212	121200	57	100.00	KOSDAQ		N	N	N	N	N	19800	-600	5	-2.94	1348906060	66375	55.38	20600	21000	19800	26500	14300	20400	20322.50	0.24	0	-14065	21280	20840	19960	19520	18640	21060	19740	57	6100	500	14280	10	1	11452888	2268	-22.92	7.20	12	0.58	-864.00	2751.00	42000	20240122	-52.86	12360	20240909	60.19	42000	-52.86	20240122	12360	60.19	20240909	42000	-52.86	20240122	12360	60.19	20240909	0.56	N	402030	500	57 억	27445	N	N	19	N	N
103	20241212	111211	57	100.00	KOSDAQ		N	N	N	N	N	20200	-200	5	-0.98	1104402050	54114	45.15	20600	21000	20000	26500	14300	20400	20408.81	0.24	0	-9383	21280	20840	19960	19520	18640	21060	19740	57	6100	500	14280	50	1	11452888	2313	-23.38	7.34	12	0.47	-864.00	2751.00	42000	20240122	-51.90	12360	20240909	63.43	42000	-51.90	20240122	12360	63.43	20240909	42000	-51.90	20240122	12360	63.43	20240909	0.56	N	402030	500	57 억	27445	N	N	19	N	N
104	20241212	101209	57	100.00	KOSDAQ		N	N	N	N	N	20200	-200	5	-0.98	980311400	47970	40.02	20600	21000	20000	26500	14300	20400	20435.93	0.24	0	-10030	21280	20840	19960	19520	18640	21060	19740	57	6100	500	14280	50	1	11452888	2313	-23.38	7.34	12	0.42	-864.00	2751.00	42000	20240122	-51.90	12360	20240909	63.43	42000	-51.90	20240122	12360	63.43	20240909	42000	-51.90	20240122	12360	63.43	20240909	0.56	N	402030	500	57 억	27445	N	N	19	N	N
105	20241212	091220	57	100.00	KOSDAQ		N	N	N	N	N	20400	0	3	0.00	272945650	13388	11.17	20600	20650	20100	26500	14300	20400	20387.33	0.24	0	-4567	21280	20840	19960	19520	18640	21060	19740	57	6100	500	14280	50	1	11452888	2336	-23.61	7.42	12	0.12	-864.00	2751.00	42000	20240122	-51.43	12360	20240909	65.05	42000	-51.43	20240122	12360	65.05	20240909	42000	-51.43	20240122	12360	65.05	20240909	0.56	N	402030	500	57 억	27445	N	N	19	N	N
106	20241211	161213	57	100.00	KOSDAQ		N	N	N	N	N	20400	1060	2	5.48	2354672810	118458	114.40	19210	20400	19080	25100	13540	19340	19876.06	0.42	0	-21260	20206	19772	19156	18722	18106	19990	18940	57	5760	500	13530	50	1	11452888	2336	-23.61	7.42	12	1.03	-864.00	2751.00	42000	20240122	-51.43	12360	20240909	65.05	42000	-51.43	20240122	12360	65.05	20240909	42000	-51.43	20240122	12360	65.05	20240909	0.56	N	402030	500	57 억	48304	N	N	19	N	N
107	20241211	151129	57	100.00	KOSDAQ		N	N	N	N	N	20100	760	2	3.93	2117640510	106797	103.14	19210	20300	19080	25100	13540	19340	19828.97	0.42	0	-18988	20206	19772	19156	18722	18106	19990	18940	57	5760	500	13530	50	1	11452888	2302	-23.26	7.31	12	0.93	-864.00	2751.00	42000	20240122	-52.14	12360	20240909	62.62	42000	-52.14	20240122	12360	62.62	20240909	42000	-52.14	20240122	12360	62.62	20240909	0.56	N	402030	500	57 억	48304	N	N	7	N	N
108	20241211	141222	57	100.00	KOSDAQ		N	N	N	N	N	19870	530	2	2.74	1863337340	94136	90.91	19210	20200	19080	25100	13540	19340	19794.44	0.42	0	-19213	20206	19772	19156	18722	18106	19990	18940	57	5760	500	13530	10	1	11452888	2276	-23.00	7.22	12	0.82	-864.00	2751.00	42000	20240122	-52.69	12360	20240909	60.76	42000	-52.69	20240122	12360	60.76	20240909	42000	-52.69	20240122	12360	60.76	20240909	0.56	N	402030	500	57 억	48304	N	N	7	N	N
109	20241211	131224	57	100.00	KOSDAQ		N	N	N	N	N	19780	440	2	2.28	1769600370	89409	86.35	19210	20200	19080	25100	13540	19340	19792.55	0.42	0	-19264	20206	19772	19156	18722	18106	19990	18940	57	5760	500	13530	10	1	11452888	2265	-22.89	7.19	12	0.78	-864.00	2751.00	42000	20240122	-52.90	12360	20240909	60.03	42000	-52.90	20240122	12360	60.03	20240909	42000	-52.90	20240122	12360	60.03	20240909	0.56	N	402030	500	57 억	48304	N	N	7	N	N
110	20241211	121225	57	100.00	KOSDAQ		N	N	N	N	N	19640	300	2	1.55	1603069200	81000	78.22	19210	20200	19080	25100	13540	19340	19791.37	0.42	0	-17590	20206	19772	19156	18722	18106	19990	18940	57	5760	500	13530	10	1	11452888	2249	-22.73	7.14	12	0.71	-864.00	2751.00	42000	20240122	-53.24	12360	20240909	58.90	42000	-53.24	20240122	12360	58.90	20240909	42000	-53.24	20240122	12360	58.90	20240909	0.56	N	402030	500	57 억	48304	N	N	7	N	N
111	20241211	111220	57	100.00	KOSDAQ		N	N	N	N	N	19640	300	2	1.55	1441220240	72724	70.23	19210	20200	19080	25100	13540	19340	19818.13	0.42	0	-18561	20206	19772	19156	18722	18106	19990	18940	57	5760	500	13530	10	1	11452888	2249	-22.73	7.14	12	0.63	-864.00	2751.00	42000	20240122	-53.24	12360	20240909	58.90	42000	-53.24	20240122	12360	58.90	20240909	42000	-53.24	20240122	12360	58.90	20240909	0.56	N	402030	500	57 억	48304	N	N	7	N	N
112	20241211	101220	57	100.00	KOSDAQ		N	N	N	N	N	19880	540	2	2.79	1101823400	55625	53.72	19210	20200	19080	25100	13540	19340	19808.65	0.42	0	-12679	20206	19772	19156	18722	18106	19990	18940	57	5760	500	13530	10	1	11452888	2277	-23.01	7.23	12	0.49	-864.00	2751.00	42000	20240122	-52.67	12360	20240909	60.84	42000	-52.67	20240122	12360	60.84	20240909	42000	-52.67	20240122	12360	60.84	20240909	0.56	N	402030	500	57 억	48304	N	N	7	N	N
113	20241211	091226	57	100.00	KOSDAQ		N	N	N	N	N	19900	560	2	2.90	232662660	11914	11.51	19210	19950	19080	25100	13540	19340	19529.62	0.42	0	4591	20206	19772	19156	18722	18106	19990	18940	57	5760	500	13530	10	1	11452888	2279	-23.03	7.23	12	0.10	-864.00	2751.00	42000	20240122	-52.62	12360	20240909	61.00	42000	-52.62	20240122	12360	61.00	20240909	42000	-52.62	20240122	12360	61.00	20240909	0.56	N	402030	500	57 억	48304	N	N	7	N	N
114	20241210	161210	57	100.00	KOSDAQ		N	N	N	N	N	19340	800	2	4.31	1950348590	102490	71.02	18540	19590	18540	24100	12980	18540	19028.69	0.44	0	-2133	20726	19632	19056	17962	17386	19345	17675	57	5560	500	12970	10	1	11452888	2215	-22.38	7.03	12	0.89	-864.00	2751.00	42000	20240122	-53.95	12360	20240909	56.47	42000	-53.95	20240122	12360	56.47	20240909	42000	-53.95	20240122	12360	56.47	20240909	0.56	N	402030	500	57 억	50580	N	N	7	N	N
115	20241210	151212	57	100.00	KOSDAQ		N	N	N	N	N	19370	830	2	4.48	1896620830	99714	69.10	18540	19590	18540	24100	12980	18540	19020.61	0.44	0	-2571	20726	19632	19056	17962	17386	19345	17675	57	5560	500	12970	10	1	11452888	2218	-22.42	7.04	12	0.87	-864.00	2751.00	42000	20240122	-53.88	12360	20240909	56.72	42000	-53.88	20240122	12360	56.72	20240909	42000	-53.88	20240122	12360	56.72	20240909	0.56	N	402030	500	57 억	50580	N	N	34	N	N
116	20241210	141212	57	100.00	KOSDAQ		N	N	N	N	N	19310	770	2	4.15	1758706330	92563	64.14	18540	19590	18540	24100	12980	18540	19000.11	0.44	0	-2035	20726	19632	19056	17962	17386	19345	17675	57	5560	500	12970	10	1	11452888	2212	-22.35	7.02	12	0.81	-864.00	2751.00	42000	20240122	-54.02	12360	20240909	56.23	42000	-54.02	20240122	12360	56.23	20240909	42000	-54.02	20240122	12360	56.23	20240909	0.56	N	402030	500	57 억	50580	N	N	34	N	N
117	20241210	131214	57	100.00	KOSDAQ		N	N	N	N	N	19040	500	2	2.70	1409137790	74448	51.59	18540	19380	18540	24100	12980	18540	18927.82	0.44	0	-8339	20726	19632	19056	17962	17386	19345	17675	57	5560	500	12970	10	1	11452888	2181	-22.04	6.92	12	0.65	-864.00	2751.00	42000	20240122	-54.67	12360	20240909	54.05	42000	-54.67	20240122	12360	54.05	20240909	42000	-54.67	20240122	12360	54.05	20240909	0.56	N	402030	500	57 억	50580	N	N	34	N	N
118	20241210	121212	57	100.00	KOSDAQ		N	N	N	N	N	18600	60	2	0.32	1193314020	62950	43.62	18540	19380	18540	24100	12980	18540	18956.54	0.44	0	-13281	20726	19632	19056	17962	17386	19345	17675	57	5560	500	12970	10	1	11452888	2130	-21.53	6.76	12	0.55	-864.00	2751.00	42000	20240122	-55.71	12360	20240909	50.49	42000	-55.71	20240122	12360	50.49	20240909	42000	-55.71	20240122	12360	50.49	20240909	0.56	N	402030	500	57 억	50580	N	N	34	N	N
119	20241210	111211	57	100.00	KOSDAQ		N	N	N	N	N	18920	380	2	2.05	985756640	51932	35.99	18540	19380	18540	24100	12980	18540	18981.69	0.44	0	-10090	20726	19632	19056	17962	17386	19345	17675	57	5560	500	12970	10	1	11452888	2167	-21.90	6.88	12	0.45	-864.00	2751.00	42000	20240122	-54.95	12360	20240909	53.07	42000	-54.95	20240122	12360	53.07	20240909	42000	-54.95	20240122	12360	53.07	20240909	0.56	N	402030	500	57 억	50580	N	N	34	N	N
120	20241210	101213	57	100.00	KOSDAQ		N	N	N	N	N	19020	480	2	2.59	675783250	35533	24.62	18540	19380	18540	24100	12980	18540	19018.48	0.44	0	-4208	20726	19632	19056	17962	17386	19345	17675	57	5560	500	12970	10	1	11452888	2178	-22.01	6.91	12	0.31	-864.00	2751.00	42000	20240122	-54.71	12360	20240909	53.88	42000	-54.71	20240122	12360	53.88	20240909	42000	-54.71	20240122	12360	53.88	20240909	0.56	N	402030	500	57 억	50580	N	N	34	N	N
121	20241210	091220	57	100.00	KOSDAQ		N	N	N	N	N	19050	510	2	2.75	186296580	9842	6.82	18540	19380	18540	24100	12980	18540	18928.77	0.44	0	2108	20726	19632	19056	17962	17386	19345	17675	57	5560	500	12970	10	1	11452888	2182	-22.05	6.92	12	0.09	-864.00	2751.00	42000	20240122	-54.64	12360	20240909	54.13	42000	-54.64	20240122	12360	54.13	20240909	42000	-54.64	20240122	12360	54.13	20240909	0.56	N	402030	500	57 억	50580	N	N	34	N	N
122	20241209	161208	57	100.00	KOSDAQ		N	N	N	N	N	18540	-2310	5	-11.08	2726386970	143909	75.33	20000	20150	18480	27100	14600	20850	18948.83	0.21	0	27312	24503	22676	21173	19346	17843	21925	18595	57	6250	500	14590	10	1	11452888	2123	-21.46	6.74	12	1.26	-864.00	2751.00	42000	20240122	-55.86	12360	20240909	50.00	42000	-55.86	20240122	12360	50.00	20240909	42000	-55.86	20240122	12360	50.00	20240909	0.59	N	402030	500	57 억	24239	N	N	34	N	N
123	20241209	151210	57	100.00	KOSDAQ		N	N	N	N	N	18680	-2170	5	-10.41	2540438540	133895	70.09	20000	20150	18480	27100	14600	20850	18973.17	0.21	0	22521	24503	22676	21173	19346	17843	21925	18595	57	6250	500	14590	10	1	11452888	2139	-21.62	6.79	12	1.17	-864.00	2751.00	42000	20240122	-55.52	12360	20240909	51.13	42000	-55.52	20240122	12360	51.13	20240909	42000	-55.52	20240122	12360	51.13	20240909	0.59	N	402030	500	57 억	24239	N	N	1037	N	N
124	20241209	141208	57	100.00	KOSDAQ		N	N	N	N	N	18830	-2020	5	-9.69	2172091910	114248	59.81	20000	20150	18480	27100	14600	20850	19011.85	0.21	0	13897	24503	22676	21173	19346	17843	21925	18595	57	6250	500	14590	10	1	11452888	2157	-21.79	6.84	12	1.00	-864.00	2751.00	42000	20240122	-55.17	12360	20240909	52.35	42000	-55.17	20240122	12360	52.35	20240909	42000	-55.17	20240122	12360	52.35	20240909	0.59	N	402030	500	57 억	24239	N	N	1037	N	N
125	20241209	131214	57	100.00	KOSDAQ		N	N	N	N	N	18660	-2190	5	-10.50	1976412340	103879	54.38	20000	20150	18480	27100	14600	20850	19025.86	0.21	0	10540	24503	22676	21173	19346	17843	21925	18595	57	6250	500	14590	10	1	11452888	2137	-21.60	6.78	12	0.91	-864.00	2751.00	42000	20240122	-55.57	12360	20240909	50.97	42000	-55.57	20240122	12360	50.97	20240909	42000	-55.57	20240122	12360	50.97	20240909	0.59	N	402030	500	57 억	24239	N	N	1037	N	N
126	20241209	121208	57	100.00	KOSDAQ		N	N	N	N	N	18920	-1930	5	-9.26	1748534650	91749	48.03	20000	20150	18480	27100	14600	20850	19057.53	0.21	0	8879	24503	22676	21173	19346	17843	21925	18595	57	6250	500	14590	10	1	11452888	2167	-21.90	6.88	12	0.80	-864.00	2751.00	42000	20240122	-54.95	12360	20240909	53.07	42000	-54.95	20240122	12360	53.07	20240909	42000	-54.95	20240122	12360	53.07	20240909	0.59	N	402030	500	57 억	24239	N	N	1037	N	N
127	20241209	111210	57	100.00	KOSDAQ		N	N	N	N	N	18620	-2230	5	-10.70	1361419810	70963	37.15	20000	20150	18500	27100	14600	20850	19184.60	0.21	0	2716	24503	22676	21173	19346	17843	21925	18595	57	6250	500	14590	10	1	11452888	2133	-21.55	6.77	12	0.62	-864.00	2751.00	42000	20240122	-55.67	12360	20240909	50.65	42000	-55.67	20240122	12360	50.65	20240909	42000	-55.67	20240122	12360	50.65	20240909	0.59	N	402030	500	57 억	24239	N	N	1037	N	N
128	20241209	101206	57	100.00	KOSDAQ		N	N	N	N	N	19030	-1820	5	-8.73	1070517930	55501	29.05	20000	20150	18500	27100	14600	20850	19287.87	0.21	0	2769	24503	22676	21173	19346	17843	21925	18595	57	6250	500	14590	10	1	11452888	2179	-22.03	6.92	12	0.48	-864.00	2751.00	42000	20240122	-54.69	12360	20240909	53.96	42000	-54.69	20240122	12360	53.96	20240909	42000	-54.69	20240122	12360	53.96	20240909	0.59	N	402030	500	57 억	24239	N	N	1037	N	N
129	20241209	091200	57	100.00	KOSDAQ		N	N	N	N	N	19520	-1330	5	-6.38	408202400	20715	10.84	20000	20150	18500	27100	14600	20850	19704.87	0.21	0	3869	24503	22676	21173	19346	17843	21925	18595	57	6250	500	14590	10	1	11452888	2236	-22.59	7.10	12	0.18	-864.00	2751.00	42000	20240122	-53.52	12360	20240909	57.93	42000	-53.52	20240122	12360	57.93	20240909	42000	-53.52	20240122	12360	57.93	20240909	0.59	N	402030	500	57 억	24239	N	N	1037	N	N
130	20241206	161158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20850	-1850	5	-8.15	3984938640	190502	172.12	22600	23000	19670	29500	15900	22700	20917.82	0.12	0	9744	24233	23466	22783	22016	21333	23125	21675	57	6800	500	15890	50	1	11452888	2388	-24.13	7.58	12	1.66	-864.00	2751.00	42000	20240122	-50.36	12360	20240909	68.69	42000	-50.36	20240122	12360	68.69	20240909	42000	-50.36	20240122	12360	68.69	20240909	0.60	N	402030	500	57 억	14314	N	N	1031	N	N
131	20241206	151203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20850	-1850	5	-8.15	3754464040	179409	162.09	22600	23000	19670	29500	15900	22700	20926.24	0.12	0	7196	24233	23466	22783	22016	21333	23125	21675	57	6800	500	15890	50	1	11452888	2388	-24.13	7.58	12	1.57	-864.00	2751.00	42000	20240122	-50.36	12360	20240909	68.69	42000	-50.36	20240122	12360	68.69	20240909	42000	-50.36	20240122	12360	68.69	20240909	0.60	N	402030	500	57 억	14314	N	N	16	N	N
132	20241206	141200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20800	-1900	5	-8.37	3418161840	163405	147.63	22600	23000	19670	29500	15900	22700	20917.68	0.12	0	7355	24233	23466	22783	22016	21333	23125	21675	57	6800	500	15890	50	1	11452888	2382	-24.07	7.56	12	1.43	-864.00	2751.00	42000	20240122	-50.48	12360	20240909	68.28	42000	-50.48	20240122	12360	68.28	20240909	42000	-50.48	20240122	12360	68.28	20240909	0.60	N	402030	500	57 억	14314	N	N	16	N	N
133	20241206	131201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20350	-2350	5	-10.35	3230327840	154301	139.41	22600	23000	19670	29500	15900	22700	20934.54	0.12	0	9698	24233	23466	22783	22016	21333	23125	21675	57	6800	500	15890	50	1	11452888	2331	-23.55	7.40	12	1.35	-864.00	2751.00	42000	20240122	-51.55	12360	20240909	64.64	42000	-51.55	20240122	12360	64.64	20240909	42000	-51.55	20240122	12360	64.64	20240909	0.60	N	402030	500	57 억	14314	N	N	16	N	N
134	20241206	121152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20500	-2200	5	-9.69	3069716240	146430	132.30	22600	23000	19670	29500	15900	22700	20962.99	0.12	0	11006	24233	23466	22783	22016	21333	23125	21675	57	6800	500	15890	50	1	11452888	2348	-23.73	7.45	12	1.28	-864.00	2751.00	42000	20240122	-51.19	12360	20240909	65.86	42000	-51.19	20240122	12360	65.86	20240909	42000	-51.19	20240122	12360	65.86	20240909	0.60	N	402030	500	57 억	14314	N	N	16	N	N
135	20241206	111150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20300	-2400	5	-10.57	2654271290	126251	114.07	22600	23000	19670	29500	15900	22700	21022.95	0.12	0	17830	24233	23466	22783	22016	21333	23125	21675	57	6800	500	15890	50	1	11452888	2325	-23.50	7.38	12	1.10	-864.00	2751.00	42000	20240122	-51.67	12360	20240909	64.24	42000	-51.67	20240122	12360	64.24	20240909	42000	-51.67	20240122	12360	64.24	20240909	0.60	N	402030	500	57 억	14314	N	N	16	N	N
136	20241206	101150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20850	-1850	5	-8.15	1598564000	74198	67.04	22600	23000	20600	29500	15900	22700	21543.62	0.12	0	6000	24233	23466	22783	22016	21333	23125	21675	57	6800	500	15890	50	1	11452888	2388	-24.13	7.58	12	0.65	-864.00	2751.00	42000	20240122	-50.36	12360	20240909	68.69	42000	-50.36	20240122	12360	68.69	20240909	42000	-50.36	20240122	12360	68.69	20240909	0.60	N	402030	500	57 억	14314	N	N	16	N	N
137	20241206	091201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	22250	-450	5	-1.98	255866750	11363	10.27	22600	23000	22200	29500	15900	22700	22516.55	0.12	0	-1338	24233	23466	22783	22016	21333	23125	21675	57	6800	500	15890	50	1	11452888	2548	-25.75	8.09	12	0.10	-864.00	2751.00	42000	20240122	-47.02	12360	20240909	80.02	42000	-47.02	20240122	12360	80.02	20240909	42000	-47.02	20240122	12360	80.02	20240909	0.60	N	402030	500	57 억	14314	N	N	16	N	N
138	20241205	161135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	22700	0	3	0.00	2500003300	109233	64.31	23250	23550	22100	29500	15900	22700	22887.44	0.15	0	-2437	25366	24032	23366	22032	21366	23700	21700	57	6800	500	15890	50	1	11452888	2600	-26.27	8.25	12	0.95	-864.00	2751.00	42000	20240122	-45.95	12360	20240909	83.66	42000	-45.95	20240122	12360	83.66	20240909	42000	-45.95	20240122	12360	83.66	20240909	0.61	N	402030	500	57 억	16808	N	N	16	N	N
139	20241205	151144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	22650	-50	5	-0.22	2411795200	105341	62.02	23250	23550	22100	29500	15900	22700	22895.12	0.15	0	-2102	25366	24032	23366	22032	21366	23700	21700	57	6800	500	15890	50	1	11452888	2594	-26.22	8.23	12	0.92	-864.00	2751.00	42000	20240122	-46.07	12360	20240909	83.25	42000	-46.07	20240122	12360	83.25	20240909	42000	-46.07	20240122	12360	83.25	20240909	0.61	N	402030	500	57 억	16808	N	N	177	N	N
140	20241205	141128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	23200	500	2	2.20	2149471250	93801	55.22	23250	23550	22100	29500	15900	22700	22915.23	0.15	0	-1977	25366	24032	23366	22032	21366	23700	21700	57	6800	500	15890	50	1	11452888	2657	-26.85	8.43	12	0.82	-864.00	2751.00	42000	20240122	-44.76	12360	20240909	87.70	42000	-44.76	20240122	12360	87.70	20240909	42000	-44.76	20240122	12360	87.70	20240909	0.61	N	402030	500	57 억	16808	N	N	177	N	N
141	20241205	131139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	22800	100	2	0.44	1770164950	77504	45.63	23250	23300	22100	29500	15900	22700	22839.66	0.15	0	-3071	25366	24032	23366	22032	21366	23700	21700	57	6800	500	15890	50	1	11452888	2611	-26.39	8.29	12	0.68	-864.00	2751.00	42000	20240122	-45.71	12360	20240909	84.47	42000	-45.71	20240122	12360	84.47	20240909	42000	-45.71	20240122	12360	84.47	20240909	0.61	N	402030	500	57 억	16808	N	N	177	N	N
142	20241205	121138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	23000	300	2	1.32	1398157550	61395	36.14	23250	23300	22100	29500	15900	22700	22773.15	0.15	0	2023	25366	24032	23366	22032	21366	23700	21700	57	6800	500	15890	50	1	11452888	2634	-26.62	8.36	12	0.54	-864.00	2751.00	42000	20240122	-45.24	12360	20240909	86.08	42000	-45.24	20240122	12360	86.08	20240909	42000	-45.24	20240122	12360	86.08	20240909	0.61	N	402030	500	57 억	16808	N	N	177	N	N
143	20241205	111137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	22750	50	2	0.22	1161257900	51033	30.04	23250	23300	22100	29500	15900	22700	22755.04	0.15	0	1167	25366	24032	23366	22032	21366	23700	21700	57	6800	500	15890	50	1	11452888	2606	-26.33	8.27	12	0.45	-864.00	2751.00	42000	20240122	-45.83	12360	20240909	84.06	42000	-45.83	20240122	12360	84.06	20240909	42000	-45.83	20240122	12360	84.06	20240909	0.61	N	402030	500	57 억	16808	N	N	177	N	N
144	20241205	101136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	22300	-400	5	-1.76	974085250	42781	25.19	23250	23300	22100	29500	15900	22700	22769.11	0.15	0	1540	25366	24032	23366	22032	21366	23700	21700	57	6800	500	15890	50	1	11452888	2554	-25.81	8.11	12	0.37	-864.00	2751.00	42000	20240122	-46.90	12360	20240909	80.42	42000	-46.90	20240122	12360	80.42	20240909	42000	-46.90	20240122	12360	80.42	20240909	0.61	N	402030	500	57 억	16808	N	N	177	N	N
145	20241205	091143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	23150	450	2	1.98	360518200	15586	9.18	23250	23300	22900	29500	15900	22700	23130.90	0.15	0	-932	25366	24032	23366	22032	21366	23700	21700	57	6800	500	15890	50	1	11452888	2651	-26.79	8.42	12	0.14	-864.00	2751.00	42000	20240122	-44.88	12360	20240909	87.30	42000	-44.88	20240122	12360	87.30	20240909	42000	-44.88	20240122	12360	87.30	20240909	0.61	N	402030	500	57 억	16808	N	N	177	N	N
146	20241204	161116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	22700	-2200	5	-8.84	3934362000	168618	156.01	24000	24700	22700	32350	17450	24900	23334.32	0.40	0	-15657	26733	25816	24933	24016	23133	25375	23575	57	7450	500	17430	50	1	11452888	2600	-26.27	8.25	12	1.47	-864.00	2751.00	42000	20240122	-45.95	12360	20240909	83.66	42000	-45.95	20240122	12360	83.66	20240909	42000	-45.95	20240122	12360	83.66	20240909	0.61	N	402030	500	57 억	45431	N	N	177	N	N
147	20241204	151119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	22800	-2100	5	-8.43	3734385600	159826	147.87	24000	24700	22750	32350	17450	24900	23365.32	0.40	0	-14630	26733	25816	24933	24016	23133	25375	23575	57	7450	500	17430	50	1	11452888	2611	-26.39	8.29	12	1.40	-864.00	2751.00	42000	20240122	-45.71	12360	20240909	84.47	42000	-45.71	20240122	12360	84.47	20240909	42000	-45.71	20240122	12360	84.47	20240909	0.61	N	402030	500	57 억	45431	N	N	88	N	N
148	20241204	141120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	22950	-1950	5	-7.83	3367755900	143804	133.05	24000	24700	22850	32350	17450	24900	23419.07	0.40	0	-11036	26733	25816	24933	24016	23133	25375	23575	57	7450	500	17430	50	1	11452888	2628	-26.56	8.34	12	1.26	-864.00	2751.00	42000	20240122	-45.36	12360	20240909	85.68	42000	-45.36	20240122	12360	85.68	20240909	42000	-45.36	20240122	12360	85.68	20240909	0.61	N	402030	500	57 억	45431	N	N	88	N	N
149	20241204	131114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	23550	-1350	5	-5.42	3047580150	129973	120.25	24000	24700	22850	32350	17450	24900	23447.79	0.40	0	-8116	26733	25816	24933	24016	23133	25375	23575	57	7450	500	17430	50	1	11452888	2697	-27.26	8.56	12	1.13	-864.00	2751.00	42000	20240122	-43.93	12360	20240909	90.53	42000	-43.93	20240122	12360	90.53	20240909	42000	-43.93	20240122	12360	90.53	20240909	0.61	N	402030	500	57 억	45431	N	N	88	N	N
150	20241204	121109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	23100	-1800	5	-7.23	2862547750	122024	112.90	24000	24700	22850	32350	17450	24900	23458.89	0.40	0	-8582	26733	25816	24933	24016	23133	25375	23575	57	7450	500	17430	50	1	11452888	2646	-26.74	8.40	12	1.07	-864.00	2751.00	42000	20240122	-45.00	12360	20240909	86.89	42000	-45.00	20240122	12360	86.89	20240909	42000	-45.00	20240122	12360	86.89	20240909	0.61	N	402030	500	57 억	45431	N	N	88	N	N
151	20241204	111056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	23100	-1800	5	-7.23	2492693400	105976	98.05	24000	24700	22850	32350	17450	24900	23521.30	0.40	0	-8562	26733	25816	24933	24016	23133	25375	23575	57	7450	500	17430	50	1	11452888	2646	-26.74	8.40	12	0.93	-864.00	2751.00	42000	20240122	-45.00	12360	20240909	86.89	42000	-45.00	20240122	12360	86.89	20240909	42000	-45.00	20240122	12360	86.89	20240909	0.61	N	402030	500	57 억	45431	N	N	88	N	N
152	20241204	101059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	23000	-1900	5	-7.63	2070781100	87633	81.08	24000	24700	22850	32350	17450	24900	23630.15	0.40	0	-6856	26733	25816	24933	24016	23133	25375	23575	57	7450	500	17430	50	1	11452888	2634	-26.62	8.36	12	0.77	-864.00	2751.00	42000	20240122	-45.24	12360	20240909	86.08	42000	-45.24	20240122	12360	86.08	20240909	42000	-45.24	20240122	12360	86.08	20240909	0.61	N	402030	500	57 억	45431	N	N	88	N	N
153	20241204	091121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24400	-500	5	-2.01	507203100	20914	19.35	24000	24700	23950	32350	17450	24900	24251.85	0.40	0	2806	26733	25816	24933	24016	23133	25375	23575	57	7450	500	17430	50	1	11452888	2795	-28.24	8.87	12	0.18	-864.00	2751.00	42000	20240122	-41.90	12360	20240909	97.41	42000	-41.90	20240122	12360	97.41	20240909	42000	-41.90	20240122	12360	97.41	20240909	0.61	N	402030	500	57 억	45431	N	N	88	N	N
154	20241203	161205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24900	100	2	0.40	2665838150	107031	49.61	25050	25850	24050	32200	17400	24800	24907.26	0.42	0	-3150	27100	25950	24650	23500	22200	25300	22850	57	7400	500	17360	50	1	11452888	2852	-28.82	9.05	12	0.93	-864.00	2751.00	42000	20240122	-40.71	12360	20240909	101.46	42000	-40.71	20240122	12360	101.46	20240909	42000	-40.71	20240122	12360	101.46	20240909	0.68	N	402030	500	57 억	47926	N	N	88	N	N
155	20241203	151253	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24650	-150	5	-0.60	2563437200	102909	47.70	25050	25850	24050	32200	17400	24800	24909.85	0.42	0	-2955	27100	25950	24650	23500	22200	25300	22850	57	7400	500	17360	50	1	11452888	2823	-28.53	8.96	12	0.90	-864.00	2751.00	42000	20240122	-41.31	12360	20240909	99.43	42000	-41.31	20240122	12360	99.43	20240909	42000	-41.31	20240122	12360	99.43	20240909	0.68	N	402030	500	57 억	47926	N	N	1162	N	N
156	20241203	141228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24800	0	3	0.00	2346952050	94118	43.63	25050	25850	24050	32200	17400	24800	24936.42	0.42	0	-1725	27100	25950	24650	23500	22200	25300	22850	57	7400	500	17360	50	1	11452888	2840	-28.70	9.01	12	0.82	-864.00	2751.00	42000	20240122	-40.95	12360	20240909	100.65	42000	-40.95	20240122	12360	100.65	20240909	42000	-40.95	20240122	12360	100.65	20240909	0.68	N	402030	500	57 억	47926	N	N	1162	N	N
157	20241203	131226	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24700	-100	5	-0.40	2181818650	87427	40.53	25050	25850	24050	32200	17400	24800	24956.07	0.42	0	-1781	27100	25950	24650	23500	22200	25300	22850	57	7400	500	17360	50	1	11452888	2829	-28.59	8.98	12	0.76	-864.00	2751.00	42000	20240122	-41.19	12360	20240909	99.84	42000	-41.19	20240122	12360	99.84	20240909	42000	-41.19	20240122	12360	99.84	20240909	0.68	N	402030	500	57 억	47926	N	N	1162	N	N
158	20241203	121246	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25000	200	2	0.81	2021381400	80936	37.52	25050	25850	24050	32200	17400	24800	24975.28	0.42	0	-2950	27100	25950	24650	23500	22200	25300	22850	57	7400	500	17360	50	1	11452888	2863	-28.94	9.09	12	0.71	-864.00	2751.00	42000	20240122	-40.48	12360	20240909	102.27	42000	-40.48	20240122	12360	102.27	20240909	42000	-40.48	20240122	12360	102.27	20240909	0.68	N	402030	500	57 억	47926	N	N	1162	N	N
159	20241203	111217	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24650	-150	5	-0.60	1887522900	75552	35.02	25050	25850	24050	32200	17400	24800	24983.34	0.42	0	-3780	27100	25950	24650	23500	22200	25300	22850	57	7400	500	17360	50	1	11452888	2823	-28.53	8.96	12	0.66	-864.00	2751.00	42000	20240122	-41.31	12360	20240909	99.43	42000	-41.31	20240122	12360	99.43	20240909	42000	-41.31	20240122	12360	99.43	20240909	0.68	N	402030	500	57 억	47926	N	N	1162	N	N
160	20241203	101204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24700	-100	5	-0.40	1289976600	51044	23.66	25050	25850	24650	32200	17400	24800	25272.78	0.42	0	-3298	27100	25950	24650	23500	22200	25300	22850	57	7400	500	17360	50	1	11452888	2829	-28.59	8.98	12	0.45	-864.00	2751.00	42000	20240122	-41.19	12360	20240909	99.84	42000	-41.19	20240122	12360	99.84	20240909	42000	-41.19	20240122	12360	99.84	20240909	0.68	N	402030	500	57 억	47926	N	N	1162	N	N
161	20241203	091153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25250	450	2	1.81	613433350	24000	11.13	25050	25850	25050	32200	17400	24800	25562.90	0.42	0	-1547	27100	25950	24650	23500	22200	25300	22850	57	7400	500	17360	50	1	11452888	2892	-29.22	9.18	12	0.21	-864.00	2751.00	42000	20240122	-39.88	12360	20240909	104.29	42000	-39.88	20240122	12360	104.29	20240909	42000	-39.88	20240122	12360	104.29	20240909	0.68	N	402030	500	57 억	47926	N	N	1162	N	N
162	20241202	161135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24800	-300	5	-1.20	5240385000	213816	121.14	25500	25800	23350	32600	17600	25100	24507.98	0.33	0	11394	27033	26066	25283	24316	23533	26550	24800	57	7500	500	17570	50	1	11452888	2840	-28.70	9.01	12	1.87	-864.00	2751.00	42000	20240122	-40.95	12360	20240909	100.65	42000	-40.95	20240122	12360	100.65	20240909	42000	-40.95	20240122	12360	100.65	20240909	0.63	N	402030	500	57 억	37223	N	N	1162	N	N
163	20241202	151349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24550	-550	5	-2.19	5114210050	208717	118.26	25500	25800	23350	32600	17600	25100	24503.08	0.33	0	11885	27033	26066	25283	24316	23533	26550	24800	57	7500	500	17570	50	1	11452888	2812	-28.41	8.92	12	1.82	-864.00	2751.00	42000	20240122	-41.55	12360	20240909	98.62	42000	-41.55	20240122	12360	98.62	20240909	42000	-41.55	20240122	12360	98.62	20240909	0.63	N	402030	500	57 억	37223	N	N	104	N	N
164	20241202	141236	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25300	200	2	0.80	4456092450	182441	103.37	25500	25800	23350	32600	17600	25100	24424.84	0.33	0	12267	27033	26066	25283	24316	23533	26550	24800	57	7500	500	17570	50	1	11452888	2898	-29.28	9.20	12	1.59	-864.00	2751.00	42000	20240122	-39.76	12360	20240909	104.69	42000	-39.76	20240122	12360	104.69	20240909	42000	-39.76	20240122	12360	104.69	20240909	0.63	N	402030	500	57 억	37223	N	N	104	N	N
165	20241202	131150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24750	-350	5	-1.39	3465461600	142990	81.02	25500	25800	23350	32600	17600	25100	24235.69	0.33	0	7143	27033	26066	25283	24316	23533	26550	24800	57	7500	500	17570	50	1	11452888	2835	-28.65	9.00	12	1.25	-864.00	2751.00	42000	20240122	-41.07	12360	20240909	100.24	42000	-41.07	20240122	12360	100.24	20240909	42000	-41.07	20240122	12360	100.24	20240909	0.63	N	402030	500	57 억	37223	N	N	104	N	N
166	20241202	121220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	23650	-1450	5	-5.78	2988019600	123107	69.75	25500	25800	23350	32600	17600	25100	24271.73	0.33	0	2724	27033	26066	25283	24316	23533	26550	24800	57	7500	500	17570	50	1	11452888	2709	-27.37	8.60	12	1.07	-864.00	2751.00	42000	20240122	-43.69	12360	20240909	91.34	42000	-43.69	20240122	12360	91.34	20240909	42000	-43.69	20240122	12360	91.34	20240909	0.63	N	402030	500	57 억	37223	N	N	104	N	N
167	20241202	111116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	23950	-1150	5	-4.58	2445976150	100178	56.76	25500	25800	23850	32600	17600	25100	24416.30	0.33	0	380	27033	26066	25283	24316	23533	26550	24800	57	7500	500	17570	50	1	11452888	2743	-27.72	8.71	12	0.87	-864.00	2751.00	42000	20240122	-42.98	12360	20240909	93.77	42000	-42.98	20240122	12360	93.77	20240909	42000	-42.98	20240122	12360	93.77	20240909	0.63	N	402030	500	57 억	37223	N	N	104	N	N
168	20241202	101128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	23900	-1200	5	-4.78	2021401050	82479	46.73	25500	25800	23850	32600	17600	25100	24508.07	0.33	0	1124	27033	26066	25283	24316	23533	26550	24800	57	7500	500	17570	50	1	11452888	2737	-27.66	8.69	12	0.72	-864.00	2751.00	42000	20240122	-43.10	12360	20240909	93.37	42000	-43.10	20240122	12360	93.37	20240909	42000	-43.10	20240122	12360	93.37	20240909	0.63	N	402030	500	57 억	37223	N	N	104	N	N
169	20241202	091122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25350	250	2	1.00	433069950	16956	9.61	25500	25800	25350	32600	17600	25100	25540.81	0.33	0	-1164	27033	26066	25283	24316	23533	26550	24800	57	7500	500	17570	50	1	11452888	2903	-29.34	9.21	12	0.15	-864.00	2751.00	42000	20240122	-39.64	12360	20240909	105.10	42000	-39.64	20240122	12360	105.10	20240909	42000	-39.64	20240122	12360	105.10	20240909	0.63	N	402030	500	57 억	37223	N	N	104	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History