KissMeData/045340/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	newHighLowPriceClassCode	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	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160526	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	9430	330	2	3.63	2000349230	216110	99.80	8880	9560	8750	11830	6370	9100	9255.25	1.94	15027	14938	9766	9432	9056	8722	8346	9600	8890	43	2730	500	6180	10	1	8558040	807	21.33	3.69	12	2.53	442.00	2553.00	14490	20241210	-34.92	4100	20241122	130.00	14490	-34.92	20241210	4100	130.00	20241122	14490	-34.92	20241210	4100	130.00	20241122	0.31	N	045340	500	42 억	166391	N	N	N	00	N
3	20241231	150527	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	9430	330	2	3.63	2000349230	216110	99.80	8880	9560	8750	11830	6370	9100	9255.25	1.94	15027	14938	9766	9432	9056	8722	8346	9600	8890	43	2730	500	6180	10	1	8558040	807	21.33	3.69	12	2.53	442.00	2553.00	14490	20241210	-34.92	4100	20241122	130.00	14490	-34.92	20241210	4100	130.00	20241122	14490	-34.92	20241210	4100	130.00	20241122	0.31	N	045340	500	42 억	166391	N	N	N	00	N
4	20241231	140525	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	9430	330	2	3.63	2000349230	216110	99.80	8880	9560	8750	11830	6370	9100	9255.25	1.94	15027	14938	9766	9432	9056	8722	8346	9600	8890	43	2730	500	6180	10	1	8558040	807	21.33	3.69	12	2.53	442.00	2553.00	14490	20241210	-34.92	4100	20241122	130.00	14490	-34.92	20241210	4100	130.00	20241122	14490	-34.92	20241210	4100	130.00	20241122	0.31	N	045340	500	42 억	166391	N	N	N	00	N
5	20241231	130526	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	9430	330	2	3.63	2000349230	216110	99.80	8880	9560	8750	11830	6370	9100	9255.25	1.94	15027	14938	9766	9432	9056	8722	8346	9600	8890	43	2730	500	6180	10	1	8558040	807	21.33	3.69	12	2.53	442.00	2553.00	14490	20241210	-34.92	4100	20241122	130.00	14490	-34.92	20241210	4100	130.00	20241122	14490	-34.92	20241210	4100	130.00	20241122	0.31	N	045340	500	42 억	166391	N	N	N	00	N
6	20241231	120526	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	9430	330	2	3.63	2000349230	216110	99.80	8880	9560	8750	11830	6370	9100	9255.25	1.94	15027	14938	9766	9432	9056	8722	8346	9600	8890	43	2730	500	6180	10	1	8558040	807	21.33	3.69	12	2.53	442.00	2553.00	14490	20241210	-34.92	4100	20241122	130.00	14490	-34.92	20241210	4100	130.00	20241122	14490	-34.92	20241210	4100	130.00	20241122	0.31	N	045340	500	42 억	166391	N	N	N	00	N
7	20241231	110525	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	9430	330	2	3.63	2000349230	216110	99.80	8880	9560	8750	11830	6370	9100	9255.25	1.94	15027	14938	9766	9432	9056	8722	8346	9600	8890	43	2730	500	6180	10	1	8558040	807	21.33	3.69	12	2.53	442.00	2553.00	14490	20241210	-34.92	4100	20241122	130.00	14490	-34.92	20241210	4100	130.00	20241122	14490	-34.92	20241210	4100	130.00	20241122	0.31	N	045340	500	42 억	166391	N	N	N	00	N
8	20241231	100519	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	9430	330	2	3.63	2000349230	216110	99.80	8880	9560	8750	11830	6370	9100	9255.25	1.94	15027	14938	9766	9432	9056	8722	8346	9600	8890	43	2730	500	6180	10	1	8558040	807	21.33	3.69	12	2.53	442.00	2553.00	14490	20241210	-34.92	4100	20241122	130.00	14490	-34.92	20241210	4100	130.00	20241122	14490	-34.92	20241210	4100	130.00	20241122	0.31	N	045340	500	42 억	166391	N	N	N	00	N
9	20241231	090527	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	9430	330	2	3.63	2000349230	216110	99.80	8880	9560	8750	11830	6370	9100	9255.25	1.94	15027	14938	9766	9432	9056	8722	8346	9600	8890	43	2730	500	6180	10	1	8558040	807	21.33	3.69	12	2.53	442.00	2553.00	14490	20241210	-34.92	4100	20241122	130.00	14490	-34.92	20241210	4100	130.00	20241122	14490	-34.92	20241210	4100	130.00	20241122	0.31	N	045340	500	42 억	166391	N	N	N	00	N
10	20241230	160523	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	9430	330	2	3.63	1994725000	215510	99.53	8880	9560	8750	11830	6370	9100	9255.25	1.77	0	14938	9766	9432	9056	8722	8346	9600	8890	43	2730	500	6180	10	1	8558040	807	21.33	3.69	12	2.52	442.00	2553.00	14490	20241210	-34.92	4100	20241122	130.00	14490	-34.92	20241210	4100	130.00	20241122	14490	-34.92	20241210	4100	130.00	20241122	0.31	N	045340	500	42 억	151364	N	N	N	00	N
11	20241230	150526	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	9430	330	2	3.63	1905692710	206051	95.16	8880	9560	8750	11830	6370	9100	9248.65	1.77	0	16624	9766	9432	9056	8722	8346	9600	8890	43	2730	500	6180	10	1	8558040	807	21.33	3.69	12	2.41	442.00	2553.00	14490	20241210	-34.92	4100	20241122	130.00	14490	-34.92	20241210	4100	130.00	20241122	14490	-34.92	20241210	4100	130.00	20241122	0.31	N	045340	500	42 억	151364	N	N	N	00	N
12	20241230	140525	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	9430	330	2	3.63	1743623800	188814	87.20	8880	9560	8750	11830	6370	9100	9234.62	1.77	0	13136	9766	9432	9056	8722	8346	9600	8890	43	2730	500	6180	10	1	8558040	807	21.33	3.69	12	2.21	442.00	2553.00	14490	20241210	-34.92	4100	20241122	130.00	14490	-34.92	20241210	4100	130.00	20241122	14490	-34.92	20241210	4100	130.00	20241122	0.31	N	045340	500	42 억	151364	N	N	N	00	N
13	20241230	130525	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	9360	260	2	2.86	1565619540	169870	78.45	8880	9560	8750	11830	6370	9100	9216.58	1.77	0	12666	9766	9432	9056	8722	8346	9600	8890	43	2730	500	6180	10	1	8558040	801	21.18	3.67	12	1.98	442.00	2553.00	14490	20241210	-35.40	4100	20241122	128.29	14490	-35.40	20241210	4100	128.29	20241122	14490	-35.40	20241210	4100	128.29	20241122	0.31	N	045340	500	42 억	151364	N	N	N	00	N
14	20241230	120523	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	9250	150	2	1.65	1449465490	157343	72.66	8880	9560	8750	11830	6370	9100	9212.14	1.77	0	11036	9766	9432	9056	8722	8346	9600	8890	43	2730	500	6180	10	1	8558040	792	20.93	3.62	12	1.84	442.00	2553.00	14490	20241210	-36.16	4100	20241122	125.61	14490	-36.16	20241210	4100	125.61	20241122	14490	-36.16	20241210	4100	125.61	20241122	0.31	N	045340	500	42 억	151364	N	N	N	00	N
15	20241230	110526	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	9450	350	2	3.85	989033090	108423	50.07	8880	9450	8750	11830	6370	9100	9121.99	1.77	0	16683	9766	9432	9056	8722	8346	9600	8890	43	2730	500	6180	10	1	8558040	809	21.38	3.70	12	1.27	442.00	2553.00	14490	20241210	-34.78	4100	20241122	130.49	14490	-34.78	20241210	4100	130.49	20241122	14490	-34.78	20241210	4100	130.49	20241122	0.31	N	045340	500	42 억	151364	N	N	N	00	N
16	20241230	100525	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	9250	150	2	1.65	611533220	67858	31.34	8880	9330	8750	11830	6370	9100	9011.95	1.77	0	15376	9766	9432	9056	8722	8346	9600	8890	43	2730	500	6180	10	1	8558040	792	20.93	3.62	12	0.79	442.00	2553.00	14490	20241210	-36.16	4100	20241122	125.61	14490	-36.16	20241210	4100	125.61	20241122	14490	-36.16	20241210	4100	125.61	20241122	0.31	N	045340	500	42 억	151364	N	N	N	00	N
17	20241230	090526	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8900	-200	5	-2.20	111336530	12563	5.80	8880	9100	8750	11830	6370	9100	8862.14	1.77	0	-56	9766	9432	9056	8722	8346	9600	8890	43	2730	500	6180	10	1	8558040	762	20.14	3.49	12	0.15	442.00	2553.00	14490	20241210	-38.58	4100	20241122	117.07	14490	-38.58	20241210	4100	117.07	20241122	14490	-38.58	20241210	4100	117.07	20241122	0.31	N	045340	500	42 억	151364	N	N	N	00	N
18	20241227	160522	57	100.00	KOSDAQ			N	N	N	N	N	9100	60	2	0.66	1900661060	210431	47.53	9090	9390	8680	11750	6330	9040	9031.87	2.06	0	-24693	10673	9856	9363	8546	8053	9610	8300	43	2710	500	6140	10	1	8558040	779	20.59	3.56	12	2.46	442.00	2553.00	14490	20241210	-37.20	4100	20241122	121.95	14490	-37.20	20241210	4100	121.95	20241122	14490	-37.20	20241210	4100	121.95	20241122	0.31	N	045340	500	42 억	176054	N	N	N	00	N
19	20241227	150522	57	100.00	KOSDAQ			N	N	N	N	N	9080	40	2	0.44	1815470650	201040	45.41	9090	9390	8680	11750	6330	9040	9030.39	2.06	0	-22099	10673	9856	9363	8546	8053	9610	8300	43	2710	500	6140	10	1	8558040	777	20.54	3.56	12	2.35	442.00	2553.00	14490	20241210	-37.34	4100	20241122	121.46	14490	-37.34	20241210	4100	121.46	20241122	14490	-37.34	20241210	4100	121.46	20241122	0.31	N	045340	500	42 억	176054	N	N	N	00	N
20	20241227	140524	57	100.00	KOSDAQ			N	N	N	N	N	8880	-160	5	-1.77	1571170050	174112	39.33	9090	9390	8680	11750	6330	9040	9023.90	2.06	0	-15666	10673	9856	9363	8546	8053	9610	8300	43	2710	500	6140	10	1	8558040	760	20.09	3.48	12	2.03	442.00	2553.00	14490	20241210	-38.72	4100	20241122	116.59	14490	-38.72	20241210	4100	116.59	20241122	14490	-38.72	20241210	4100	116.59	20241122	0.31	N	045340	500	42 억	176054	N	N	N	00	N
21	20241227	130524	57	100.00	KOSDAQ			N	N	N	N	N	8860	-180	5	-1.99	1461985400	161775	36.54	9090	9390	8680	11750	6330	9040	9037.15	2.06	0	-12471	10673	9856	9363	8546	8053	9610	8300	43	2710	500	6140	10	1	8558040	758	20.05	3.47	12	1.89	442.00	2553.00	14490	20241210	-38.85	4100	20241122	116.10	14490	-38.85	20241210	4100	116.10	20241122	14490	-38.85	20241210	4100	116.10	20241122	0.31	N	045340	500	42 억	176054	N	N	N	00	N
22	20241227	120523	57	100.00	KOSDAQ			N	N	N	N	N	8860	-180	5	-1.99	1318269510	145389	32.84	9090	9390	8690	11750	6330	9040	9067.19	2.06	0	-15196	10673	9856	9363	8546	8053	9610	8300	43	2710	500	6140	10	1	8558040	758	20.05	3.47	12	1.70	442.00	2553.00	14490	20241210	-38.85	4100	20241122	116.10	14490	-38.85	20241210	4100	116.10	20241122	14490	-38.85	20241210	4100	116.10	20241122	0.31	N	045340	500	42 억	176054	N	N	N	00	N
23	20241227	110522	57	100.00	KOSDAQ			N	N	N	N	N	8880	-160	5	-1.77	1053085620	115523	26.09	9090	9390	8830	11750	6330	9040	9115.83	2.06	0	-11227	10673	9856	9363	8546	8053	9610	8300	43	2710	500	6140	10	1	8558040	760	20.09	3.48	12	1.35	442.00	2553.00	14490	20241210	-38.72	4100	20241122	116.59	14490	-38.72	20241210	4100	116.59	20241122	14490	-38.72	20241210	4100	116.59	20241122	0.31	N	045340	500	42 억	176054	N	N	N	00	N
24	20241227	100522	57	100.00	KOSDAQ			N	N	N	N	N	9370	330	2	3.65	649280020	71048	16.05	9090	9390	8900	11750	6330	9040	9138.66	2.06	0	4213	10673	9856	9363	8546	8053	9610	8300	43	2710	500	6140	10	1	8558040	802	21.20	3.67	12	0.83	442.00	2553.00	14490	20241210	-35.33	4100	20241122	128.54	14490	-35.33	20241210	4100	128.54	20241122	14490	-35.33	20241210	4100	128.54	20241122	0.31	N	045340	500	42 억	176054	N	N	N	00	N
25	20241227	090524	57	100.00	KOSDAQ			N	N	N	N	N	8950	-90	5	-1.00	123881290	13710	3.10	9090	9190	8900	11750	6330	9040	9035.82	2.06	0	-1691	10673	9856	9363	8546	8053	9610	8300	43	2710	500	6140	10	1	8558040	766	20.25	3.51	12	0.16	442.00	2553.00	14490	20241210	-38.23	4100	20241122	118.29	14490	-38.23	20241210	4100	118.29	20241122	14490	-38.23	20241210	4100	118.29	20241122	0.31	N	045340	500	42 억	176054	N	N	N	00	N
26	20241226	160521	54	100.00	KOSDAQ			N	N	N	N	N	9040	-360	5	-3.83	4234748530	440012	93.40	9410	10180	8870	12220	6580	9400	9626.11	2.09	0	-4111	10313	9856	9303	8846	8293	10085	9075	43	2820	500	6390	10	1	8558040	774	20.45	3.54	12	5.14	442.00	2553.00	14490	20241210	-37.61	4100	20241122	120.49	14490	-37.61	20241210	4100	120.49	20241122	14490	-37.61	20241210	4100	120.49	20241122	0.31	N	045340	500	42 억	179108	N	N	N	01	N
27	20241226	150519	54	100.00	KOSDAQ			N	N	N	N	N	9050	-350	5	-3.72	4038398950	418348	88.80	9410	10180	8870	12220	6580	9400	9653.41	2.09	0	1174	10313	9856	9303	8846	8293	10085	9075	43	2820	500	6390	10	1	8558040	775	20.48	3.54	12	4.89	442.00	2553.00	14490	20241210	-37.54	4100	20241122	120.73	14490	-37.54	20241210	4100	120.73	20241122	14490	-37.54	20241210	4100	120.73	20241122	0.31	N	045340	500	42 억	179108	N	N	N	01	N
28	20241226	140518	54	100.00	KOSDAQ			N	N	N	N	N	9250	-150	5	-1.60	3662372230	377272	80.08	9410	10180	8870	12220	6580	9400	9707.78	2.09	0	16307	10313	9856	9303	8846	8293	10085	9075	43	2820	500	6390	10	1	8558040	792	20.93	3.62	12	4.41	442.00	2553.00	14490	20241210	-36.16	4100	20241122	125.61	14490	-36.16	20241210	4100	125.61	20241122	14490	-36.16	20241210	4100	125.61	20241122	0.31	N	045340	500	42 억	179108	N	N	N	01	N
29	20241226	130520	54	100.00	KOSDAQ			N	N	N	N	N	9570	170	2	1.81	2956060160	300691	63.82	9410	10180	9240	12220	6580	9400	9831.36	2.09	0	3561	10313	9856	9303	8846	8293	10085	9075	43	2820	500	6390	10	1	8558040	819	21.65	3.75	12	3.51	442.00	2553.00	14490	20241210	-33.95	4100	20241122	133.41	14490	-33.95	20241210	4100	133.41	20241122	14490	-33.95	20241210	4100	133.41	20241122	0.31	N	045340	500	42 억	179108	N	N	N	01	N
30	20241226	120517	54	100.00	KOSDAQ			N	N	N	N	N	9650	250	2	2.66	2854183600	290110	61.58	9410	10180	9240	12220	6580	9400	9838.78	2.09	0	6376	10313	9856	9303	8846	8293	10085	9075	43	2820	500	6390	10	1	8558040	826	21.83	3.78	12	3.39	442.00	2553.00	14490	20241210	-33.40	4100	20241122	135.37	14490	-33.40	20241210	4100	135.37	20241122	14490	-33.40	20241210	4100	135.37	20241122	0.31	N	045340	500	42 억	179108	N	N	N	01	N
31	20241226	110518	54	100.00	KOSDAQ			N	N	N	N	N	9670	270	2	2.87	2715971620	275856	58.55	9410	10180	9240	12220	6580	9400	9846.15	2.09	0	11996	10313	9856	9303	8846	8293	10085	9075	43	2820	500	6390	10	1	8558040	828	21.88	3.79	12	3.22	442.00	2553.00	14490	20241210	-33.26	4100	20241122	135.85	14490	-33.26	20241210	4100	135.85	20241122	14490	-33.26	20241210	4100	135.85	20241122	0.31	N	045340	500	42 억	179108	N	N	N	01	N
32	20241226	100519	54	100.00	KOSDAQ			N	N	N	N	N	9700	300	2	3.19	2420259220	245040	52.01	9410	10180	9240	12220	6580	9400	9877.64	2.09	0	9734	10313	9856	9303	8846	8293	10085	9075	43	2820	500	6390	10	1	8558040	830	21.95	3.80	12	2.86	442.00	2553.00	14490	20241210	-33.06	4100	20241122	136.59	14490	-33.06	20241210	4100	136.59	20241122	14490	-33.06	20241210	4100	136.59	20241122	0.31	N	045340	500	42 억	179108	N	N	N	01	N
33	20241226	090519	54	100.00	KOSDAQ			N	N	N	N	N	9420	20	2	0.21	164845820	17552	3.73	9410	9540	9240	12220	6580	9400	9391.70	2.09	0	-7174	10313	9856	9303	8846	8293	10085	9075	43	2820	500	6390	10	1	8558040	806	21.31	3.69	12	0.21	442.00	2553.00	14490	20241210	-34.99	4100	20241122	129.76	14490	-34.99	20241210	4100	129.76	20241122	14490	-34.99	20241210	4100	129.76	20241122	0.31	N	045340	500	42 억	179108	N	N	N	01	N
34	20241224	160519	54	100.00	KOSDAQ			N	N	N	N	N	9400	410	2	4.56	4422906380	468396	256.84	9100	9760	8750	11680	6300	8990	9442.74	2.01	0	8414	9350	9170	8810	8630	8270	9260	8720	43	2690	500	6110	10	1	8558040	804	21.27	3.68	12	5.47	442.00	2553.00	14490	20241210	-35.13	4100	20241122	129.27	14490	-35.13	20241210	4100	129.27	20241122	14490	-35.13	20241210	4100	129.27	20241122	0.31	N	045340	500	42 억	171850	N	N	N	01	N
35	20241224	150518	54	100.00	KOSDAQ			N	N	N	N	N	9360	370	2	4.12	4313020990	456666	250.40	9100	9760	8750	11680	6300	8990	9444.62	2.01	0	9916	9350	9170	8810	8630	8270	9260	8720	43	2690	500	6110	10	1	8558040	801	21.18	3.67	12	5.34	442.00	2553.00	14490	20241210	-35.40	4100	20241122	128.29	14490	-35.40	20241210	4100	128.29	20241122	14490	-35.40	20241210	4100	128.29	20241122	0.31	N	045340	500	42 억	171850	N	N	N	01	N
36	20241224	140516	54	100.00	KOSDAQ			N	N	N	N	N	9360	370	2	4.12	4011061070	424323	232.67	9100	9760	8750	11680	6300	8990	9452.88	2.01	0	19084	9350	9170	8810	8630	8270	9260	8720	43	2690	500	6110	10	1	8558040	801	21.18	3.67	12	4.96	442.00	2553.00	14490	20241210	-35.40	4100	20241122	128.29	14490	-35.40	20241210	4100	128.29	20241122	14490	-35.40	20241210	4100	128.29	20241122	0.31	N	045340	500	42 억	171850	N	N	N	01	N
37	20241224	130517	54	100.00	KOSDAQ			N	N	N	N	N	9360	370	2	4.12	3888552270	411287	225.52	9100	9760	8750	11680	6300	8990	9454.63	2.01	0	19591	9350	9170	8810	8630	8270	9260	8720	43	2690	500	6110	10	1	8558040	801	21.18	3.67	12	4.81	442.00	2553.00	14490	20241210	-35.40	4100	20241122	128.29	14490	-35.40	20241210	4100	128.29	20241122	14490	-35.40	20241210	4100	128.29	20241122	0.31	N	045340	500	42 억	171850	N	N	N	01	N
38	20241224	120517	54	100.00	KOSDAQ			N	N	N	N	N	9500	510	2	5.67	3565682120	377170	206.81	9100	9760	8750	11680	6300	8990	9453.82	2.01	0	15395	9350	9170	8810	8630	8270	9260	8720	43	2690	500	6110	10	1	8558040	813	21.49	3.72	12	4.41	442.00	2553.00	14490	20241210	-34.44	4100	20241122	131.71	14490	-34.44	20241210	4100	131.71	20241122	14490	-34.44	20241210	4100	131.71	20241122	0.31	N	045340	500	42 억	171850	N	N	N	01	N
39	20241224	110518	54	100.00	KOSDAQ			N	N	N	N	N	9520	530	2	5.90	3300362010	349210	191.48	9100	9760	8750	11680	6300	8990	9450.98	2.01	0	11974	9350	9170	8810	8630	8270	9260	8720	43	2690	500	6110	10	1	8558040	815	21.54	3.73	12	4.08	442.00	2553.00	14490	20241210	-34.30	4100	20241122	132.20	14490	-34.30	20241210	4100	132.20	20241122	14490	-34.30	20241210	4100	132.20	20241122	0.31	N	045340	500	42 억	171850	N	N	N	01	N
40	20241224	100519	54	100.00	KOSDAQ			N	N	N	N	N	9440	450	2	5.01	2754072210	291754	159.98	9100	9760	8750	11680	6300	8990	9439.75	2.01	0	12292	9350	9170	8810	8630	8270	9260	8720	43	2690	500	6110	10	1	8558040	808	21.36	3.70	12	3.41	442.00	2553.00	14490	20241210	-34.85	4100	20241122	130.24	14490	-34.85	20241210	4100	130.24	20241122	14490	-34.85	20241210	4100	130.24	20241122	0.31	N	045340	500	42 억	171850	N	N	N	01	N
41	20241224	090520	54	100.00	KOSDAQ			N	N	N	N	N	8960	-30	5	-0.33	179767180	20134	11.04	9100	9110	8750	11680	6300	8990	8928.45	2.01	0	-6223	9350	9170	8810	8630	8270	9260	8720	43	2690	500	6110	10	1	8558040	767	20.27	3.51	12	0.24	442.00	2553.00	14490	20241210	-38.16	4100	20241122	118.54	14490	-38.16	20241210	4100	118.54	20241122	14490	-38.16	20241210	4100	118.54	20241122	0.31	N	045340	500	42 억	171850	N	N	N	01	N
42	20241223	160514	53	100.00	KOSDAQ			N	N	N	N	N	8990	170	2	1.93	1566652680	179652	28.74	8740	8990	8450	11460	6180	8820	8717.74	2.21	0	-17279	10053	9436	8723	8106	7393	9745	8415	43	2640	500	0	10	1	8558040	769	20.34	3.52	12	2.10	442.00	2553.00	14490	20241210	-37.96	4100	20241122	119.27	14490	-37.96	20241210	4100	119.27	20241122	14490	-37.96	20241210	4100	119.27	20241122	0.31	N	045340	500	42 억	188946	N	N	N	02	N
43	20241223	150517	53	100.00	KOSDAQ			N	N	N	N	N	8780	-40	5	-0.45	1429032030	164187	26.26	8740	8920	8450	11460	6180	8820	8703.67	2.21	0	-14835	10053	9436	8723	8106	7393	9745	8415	43	2640	500	0	10	1	8558040	751	19.86	3.44	12	1.92	442.00	2553.00	14490	20241210	-39.41	4100	20241122	114.15	14490	-39.41	20241210	4100	114.15	20241122	14490	-39.41	20241210	4100	114.15	20241122	0.31	N	045340	500	42 억	188946	N	N	N	02	N
44	20241223	140513	53	100.00	KOSDAQ			N	N	N	N	N	8750	-70	5	-0.79	1224581850	141044	22.56	8740	8890	8450	11460	6180	8820	8682.24	2.21	0	-11813	10053	9436	8723	8106	7393	9745	8415	43	2640	500	0	10	1	8558040	749	19.80	3.43	12	1.65	442.00	2553.00	14490	20241210	-39.61	4100	20241122	113.41	14490	-39.61	20241210	4100	113.41	20241122	14490	-39.61	20241210	4100	113.41	20241122	0.31	N	045340	500	42 억	188946	N	N	N	02	N
45	20241223	130514	53	100.00	KOSDAQ			N	N	N	N	N	8880	60	2	0.68	1089851580	125689	20.11	8740	8890	8450	11460	6180	8820	8670.99	2.21	0	-9745	10053	9436	8723	8106	7393	9745	8415	43	2640	500	0	10	1	8558040	760	20.09	3.48	12	1.47	442.00	2553.00	14490	20241210	-38.72	4100	20241122	116.59	14490	-38.72	20241210	4100	116.59	20241122	14490	-38.72	20241210	4100	116.59	20241122	0.31	N	045340	500	42 억	188946	N	N	N	02	N
46	20241223	120516	53	100.00	KOSDAQ			N	N	N	N	N	8750	-70	5	-0.79	882129860	102152	16.34	8740	8820	8450	11460	6180	8820	8635.41	2.21	0	-6007	10053	9436	8723	8106	7393	9745	8415	43	2640	500	0	10	1	8558040	749	19.80	3.43	12	1.19	442.00	2553.00	14490	20241210	-39.61	4100	20241122	113.41	14490	-39.61	20241210	4100	113.41	20241122	14490	-39.61	20241210	4100	113.41	20241122	0.31	N	045340	500	42 억	188946	N	N	N	02	N
47	20241223	110514	53	100.00	KOSDAQ			N	N	N	N	N	8610	-210	5	-2.38	735252480	85305	13.65	8740	8810	8450	11460	6180	8820	8619.04	2.21	0	-5453	10053	9436	8723	8106	7393	9745	8415	43	2640	500	0	10	1	8558040	737	19.48	3.37	12	1.00	442.00	2553.00	14490	20241210	-40.58	4100	20241122	110.00	14490	-40.58	20241210	4100	110.00	20241122	14490	-40.58	20241210	4100	110.00	20241122	0.31	N	045340	500	42 억	188946	N	N	N	02	N
48	20241223	100511	53	100.00	KOSDAQ			N	N	N	N	N	8680	-140	5	-1.59	517665430	59938	9.59	8740	8810	8490	11460	6180	8820	8636.60	2.21	0	-875	10053	9436	8723	8106	7393	9745	8415	43	2640	500	0	10	1	8558040	743	19.64	3.40	12	0.70	442.00	2553.00	14490	20241210	-40.10	4100	20241122	111.71	14490	-40.10	20241210	4100	111.71	20241122	14490	-40.10	20241210	4100	111.71	20241122	0.31	N	045340	500	42 억	188946	N	N	N	02	N
49	20241223	090514	53	100.00	KOSDAQ			N	N	N	N	N	8530	-290	5	-3.29	140328260	16109	2.58	8740	8810	8510	11460	6180	8820	8710.99	2.21	0	-2028	10053	9436	8723	8106	7393	9745	8415	43	2640	500	0	10	1	8558040	730	19.30	3.34	12	0.19	442.00	2553.00	14490	20241210	-41.13	4100	20241122	108.05	14490	-41.13	20241210	4100	108.05	20241122	14490	-41.13	20241210	4100	108.05	20241122	0.31	N	045340	500	42 억	188946	N	N	N	02	N
50	20241220	160511	53	100.00	KOSDAQ			N	N	N	N	N	8820	370	2	4.38	5468965680	622268	226.53	8580	9340	8010	10980	5920	8450	8788.81	2.12	0	7589	9596	9022	8696	8122	7796	8860	7960	43	2530	500	0	10	1	8558040	755	19.95	3.45	12	7.27	442.00	2553.00	14490	20241210	-39.13	4100	20241122	115.12	14490	-39.13	20241210	4100	115.12	20241122	14490	-39.13	20241210	4100	115.12	20241122	0.32	N	045340	500	42 억	181526	N	N	N	02	N
51	20241220	150513	53	100.00	KOSDAQ			N	N	N	N	N	8810	360	2	4.26	5331457040	606642	220.84	8580	9340	8010	10980	5920	8450	8788.56	2.12	0	12992	9596	9022	8696	8122	7796	8860	7960	43	2530	500	0	10	1	8558040	754	19.93	3.45	12	7.09	442.00	2553.00	14490	20241210	-39.20	4100	20241122	114.88	14490	-39.20	20241210	4100	114.88	20241122	14490	-39.20	20241210	4100	114.88	20241122	0.32	N	045340	500	42 억	181526	N	N	N	02	N
52	20241220	140512	53	100.00	KOSDAQ			N	N	N	N	N	8940	490	2	5.80	4871634720	554245	201.76	8580	9340	8010	10980	5920	8450	8789.77	2.12	0	2740	9596	9022	8696	8122	7796	8860	7960	43	2530	500	0	10	1	8558040	765	20.23	3.50	12	6.48	442.00	2553.00	14490	20241210	-38.30	4100	20241122	118.05	14490	-38.30	20241210	4100	118.05	20241122	14490	-38.30	20241210	4100	118.05	20241122	0.32	N	045340	500	42 억	181526	N	N	N	02	N
53	20241220	130511	53	100.00	KOSDAQ			N	N	N	N	N	9080	630	2	7.46	3530241200	407606	148.38	8580	9150	8010	10980	5920	8450	8660.99	2.12	0	8657	9596	9022	8696	8122	7796	8860	7960	43	2530	500	0	10	1	8558040	777	20.54	3.56	12	4.76	442.00	2553.00	14490	20241210	-37.34	4100	20241122	121.46	14490	-37.34	20241210	4100	121.46	20241122	14490	-37.34	20241210	4100	121.46	20241122	0.32	N	045340	500	42 억	181526	N	N	N	02	N
54	20241220	120511	53	100.00	KOSDAQ			N	N	N	N	N	8800	350	2	4.14	1810994750	214537	78.10	8580	8950	8010	10980	5920	8450	8441.40	2.12	0	2268	9596	9022	8696	8122	7796	8860	7960	43	2530	500	0	10	1	8558040	753	19.91	3.45	12	2.51	442.00	2553.00	14490	20241210	-39.27	4100	20241122	114.63	14490	-39.27	20241210	4100	114.63	20241122	14490	-39.27	20241210	4100	114.63	20241122	0.32	N	045340	500	42 억	181526	N	N	N	02	N
55	20241220	110511	53	100.00	KOSDAQ			N	N	N	N	N	8130	-320	5	-3.79	1059180790	126637	46.10	8580	8790	8010	10980	5920	8450	8363.81	2.12	0	-4432	9596	9022	8696	8122	7796	8860	7960	43	2530	500	0	10	1	8558040	696	18.39	3.18	12	1.48	442.00	2553.00	14490	20241210	-43.89	4100	20241122	98.29	14490	-43.89	20241210	4100	98.29	20241122	14490	-43.89	20241210	4100	98.29	20241122	0.32	N	045340	500	42 억	181526	N	N	N	02	N
56	20241220	100512	53	100.00	KOSDAQ			N	N	N	N	N	8300	-150	5	-1.78	950977460	113455	41.30	8580	8790	8010	10980	5920	8450	8381.89	2.12	0	782	9596	9022	8696	8122	7796	8860	7960	43	2530	500	0	10	1	8558040	710	18.78	3.25	12	1.33	442.00	2553.00	14490	20241210	-42.72	4100	20241122	102.44	14490	-42.72	20241210	4100	102.44	20241122	14490	-42.72	20241210	4100	102.44	20241122	0.32	N	045340	500	42 억	181526	N	N	N	02	N
57	20241220	090513	53	100.00	KOSDAQ			N	N	N	N	N	8780	330	2	3.91	224813290	25900	9.43	8580	8790	8580	10980	5920	8450	8681.41	2.12	0	-5159	9596	9022	8696	8122	7796	8860	7960	43	2530	500	0	10	1	8558040	751	19.86	3.44	12	0.30	442.00	2553.00	14490	20241210	-39.41	4100	20241122	114.15	14490	-39.41	20241210	4100	114.15	20241122	14490	-39.41	20241210	4100	114.15	20241122	0.32	N	045340	500	42 억	181526	N	N	N	02	N
58	20241219	160511	53	100.00	KOSDAQ			N	N	N	N	N	8450	-560	5	-6.22	2284974590	261058	59.46	8820	9270	8370	11710	6310	9010	8752.73	2.44	0	-29815	9843	9426	8863	8446	7883	9635	8655	43	2700	500	0	10	1	8558040	723	19.12	3.31	12	3.05	442.00	2553.00	14490	20241210	-41.68	4100	20241122	106.10	14490	-41.68	20241210	4100	106.10	20241122	14490	-41.68	20241210	4100	106.10	20241122	0.35	N	045340	500	42 억	208532	N	N	N	02	N
59	20241219	150509	53	100.00	KOSDAQ			N	N	N	N	N	8480	-530	5	-5.88	2143966110	244322	55.65	8820	9270	8450	11710	6310	9010	8774.96	2.44	0	-29588	9843	9426	8863	8446	7883	9635	8655	43	2700	500	0	10	1	8558040	726	19.19	3.32	12	2.85	442.00	2553.00	14490	20241210	-41.48	4100	20241122	106.83	14490	-41.48	20241210	4100	106.83	20241122	14490	-41.48	20241210	4100	106.83	20241122	0.35	N	045340	500	42 억	208532	N	N	N	02	N
60	20241219	140511	53	100.00	KOSDAQ			N	N	N	N	N	8700	-310	5	-3.44	1864415350	211793	48.24	8820	9270	8570	11710	6310	9010	8802.80	2.44	0	-19862	9843	9426	8863	8446	7883	9635	8655	43	2700	500	0	10	1	8558040	745	19.68	3.41	12	2.47	442.00	2553.00	14490	20241210	-39.96	4100	20241122	112.20	14490	-39.96	20241210	4100	112.20	20241122	14490	-39.96	20241210	4100	112.20	20241122	0.35	N	045340	500	42 억	208532	N	N	N	02	N
61	20241219	130510	53	100.00	KOSDAQ			N	N	N	N	N	8620	-390	5	-4.33	1617285650	183114	41.70	8820	9270	8580	11710	6310	9010	8831.92	2.44	0	-17987	9843	9426	8863	8446	7883	9635	8655	43	2700	500	0	10	1	8558040	738	19.50	3.38	12	2.14	442.00	2553.00	14490	20241210	-40.51	4100	20241122	110.24	14490	-40.51	20241210	4100	110.24	20241122	14490	-40.51	20241210	4100	110.24	20241122	0.35	N	045340	500	42 억	208532	N	N	N	02	N
62	20241219	120511	53	100.00	KOSDAQ			N	N	N	N	N	8600	-410	5	-4.55	1539683940	174093	39.65	8820	9270	8580	11710	6310	9010	8843.83	2.44	0	-16037	9843	9426	8863	8446	7883	9635	8655	43	2700	500	0	10	1	8558040	736	19.46	3.37	12	2.03	442.00	2553.00	14490	20241210	-40.65	4100	20241122	109.76	14490	-40.65	20241210	4100	109.76	20241122	14490	-40.65	20241210	4100	109.76	20241122	0.35	N	045340	500	42 억	208532	N	N	N	02	N
63	20241219	110510	53	100.00	KOSDAQ			N	N	N	N	N	8670	-340	5	-3.77	1274673000	143478	32.68	8820	9270	8670	11710	6310	9010	8883.92	2.44	0	-12685	9843	9426	8863	8446	7883	9635	8655	43	2700	500	0	10	1	8558040	742	19.62	3.40	12	1.68	442.00	2553.00	14490	20241210	-40.17	4100	20241122	111.46	14490	-40.17	20241210	4100	111.46	20241122	14490	-40.17	20241210	4100	111.46	20241122	0.35	N	045340	500	42 억	208532	N	N	N	02	N
64	20241219	100502	53	100.00	KOSDAQ			N	N	N	N	N	8860	-150	5	-1.66	1000571950	112180	25.55	8820	9270	8730	11710	6310	9010	8919.17	2.44	0	-7294	9843	9426	8863	8446	7883	9635	8655	43	2700	500	0	10	1	8558040	758	20.05	3.47	12	1.31	442.00	2553.00	14490	20241210	-38.85	4100	20241122	116.10	14490	-38.85	20241210	4100	116.10	20241122	14490	-38.85	20241210	4100	116.10	20241122	0.35	N	045340	500	42 억	208532	N	N	N	02	N
65	20241219	090510	53	100.00	KOSDAQ			N	N	N	N	N	9060	50	2	0.55	299131100	32887	7.49	8820	9270	8770	11710	6310	9010	9096.28	2.44	0	5680	9843	9426	8863	8446	7883	9635	8655	43	2700	500	0	10	1	8558040	775	20.50	3.55	12	0.38	442.00	2553.00	14490	20241210	-37.47	4100	20241122	120.98	14490	-37.47	20241210	4100	120.98	20241122	14490	-37.47	20241210	4100	120.98	20241122	0.35	N	045340	500	42 억	208532	N	N	N	02	N
66	20241218	160508	53	100.00	KOSDAQ			N	N	N	N	N	9010	330	2	3.80	3849249100	434992	57.67	8330	9280	8300	11280	6080	8680	8848.92	2.12	0	29975	9460	9070	8360	7970	7260	9265	8165	43	2600	500	0	10	1	8558040	771	20.38	3.53	12	5.08	442.00	2553.00	14490	20241210	-37.82	4100	20241122	119.76	14490	-37.82	20241210	4100	119.76	20241122	14490	-37.82	20241210	4100	119.76	20241122	0.53	N	045340	500	42 억	181164	N	N	N	02	N
67	20241218	150510	53	100.00	KOSDAQ			N	N	N	N	N	9160	480	2	5.53	3627913840	410476	54.42	8330	9280	8300	11280	6080	8680	8838.31	2.12	0	29698	9460	9070	8360	7970	7260	9265	8165	43	2600	500	0	10	1	8558040	784	20.72	3.59	12	4.80	442.00	2553.00	14490	20241210	-36.78	4100	20241122	123.41	14490	-36.78	20241210	4100	123.41	20241122	14490	-36.78	20241210	4100	123.41	20241122	0.53	N	045340	500	42 억	181164	N	N	N	02	N
68	20241218	140508	53	100.00	KOSDAQ			N	N	N	N	N	8980	300	2	3.46	2867164800	327177	43.37	8330	9120	8300	11280	6080	8680	8763.34	2.12	0	9867	9460	9070	8360	7970	7260	9265	8165	43	2600	500	0	10	1	8558040	769	20.32	3.52	12	3.82	442.00	2553.00	14490	20241210	-38.03	4100	20241122	119.02	14490	-38.03	20241210	4100	119.02	20241122	14490	-38.03	20241210	4100	119.02	20241122	0.53	N	045340	500	42 억	181164	N	N	N	02	N
69	20241218	130509	53	100.00	KOSDAQ			N	N	N	N	N	8860	180	2	2.07	2570137490	294027	38.98	8330	9120	8300	11280	6080	8680	8741.16	2.12	0	3756	9460	9070	8360	7970	7260	9265	8165	43	2600	500	0	10	1	8558040	758	20.05	3.47	12	3.44	442.00	2553.00	14490	20241210	-38.85	4100	20241122	116.10	14490	-38.85	20241210	4100	116.10	20241122	14490	-38.85	20241210	4100	116.10	20241122	0.53	N	045340	500	42 억	181164	N	N	N	02	N
70	20241218	120510	53	100.00	KOSDAQ			N	N	N	N	N	9010	330	2	3.80	2235117960	256344	33.98	8330	9120	8300	11280	6080	8680	8719.21	2.12	0	-4180	9460	9070	8360	7970	7260	9265	8165	43	2600	500	0	10	1	8558040	771	20.38	3.53	12	3.00	442.00	2553.00	14490	20241210	-37.82	4100	20241122	119.76	14490	-37.82	20241210	4100	119.76	20241122	14490	-37.82	20241210	4100	119.76	20241122	0.53	N	045340	500	42 억	181164	N	N	N	02	N
71	20241218	110509	53	100.00	KOSDAQ			N	N	N	N	N	9000	320	2	3.69	1435290520	167288	22.18	8330	9000	8300	11280	6080	8680	8579.76	2.12	0	-430	9460	9070	8360	7970	7260	9265	8165	43	2600	500	0	10	1	8558040	770	20.36	3.53	12	1.95	442.00	2553.00	14490	20241210	-37.89	4100	20241122	119.51	14490	-37.89	20241210	4100	119.51	20241122	14490	-37.89	20241210	4100	119.51	20241122	0.53	N	045340	500	42 억	181164	N	N	N	02	N
72	20241218	100509	53	100.00	KOSDAQ			N	N	N	N	N	8580	-100	5	-1.15	901864970	106315	14.09	8330	8730	8300	11280	6080	8680	8482.95	2.12	0	-2853	9460	9070	8360	7970	7260	9265	8165	43	2600	500	0	10	1	8558040	734	19.41	3.36	12	1.24	442.00	2553.00	14490	20241210	-40.79	4100	20241122	109.27	14490	-40.79	20241210	4100	109.27	20241122	14490	-40.79	20241210	4100	109.27	20241122	0.53	N	045340	500	42 억	181164	N	N	N	02	N
73	20241218	090511	53	100.00	KOSDAQ			N	N	N	N	N	8500	-180	5	-2.07	189220790	22482	2.98	8330	8660	8300	11280	6080	8680	8416.53	2.12	0	-4291	9460	9070	8360	7970	7260	9265	8165	43	2600	500	0	10	1	8558040	727	19.23	3.33	12	0.26	442.00	2553.00	14490	20241210	-41.34	4100	20241122	107.32	14490	-41.34	20241210	4100	107.32	20241122	14490	-41.34	20241210	4100	107.32	20241122	0.53	N	045340	500	42 억	181164	N	N	N	02	N
74	20241217	160507	53	100.00	KOSDAQ			N	N	N	N	N	8680	270	2	3.21	6186534860	751141	60.07	8410	8750	7650	10930	5890	8410	8235.43	1.57	0	46898	12116	10262	9046	7192	5976	9655	6585	43	2520	500	0	10	1	8558040	743	19.64	3.40	12	8.78	442.00	2553.00	14490	20241210	-40.10	4100	20241122	111.71	14490	-40.10	20241210	4100	111.71	20241122	14490	-40.10	20241210	4100	111.71	20241122	0.55	N	045340	500	42 억	134482	N	N	N	02	N
75	20241217	150508	53	100.00	KOSDAQ			N	N	N	N	N	8590	180	2	2.14	5881583510	715995	57.26	8410	8750	7650	10930	5890	8410	8214.03	1.57	0	52001	12116	10262	9046	7192	5976	9655	6585	43	2520	500	0	10	1	8558040	735	19.43	3.36	12	8.37	442.00	2553.00	14490	20241210	-40.72	4100	20241122	109.51	14490	-40.72	20241210	4100	109.51	20241122	14490	-40.72	20241210	4100	109.51	20241122	0.55	N	045340	500	42 억	134482	N	N	N	02	N
76	20241217	140510	53	100.00	KOSDAQ			N	N	N	N	N	8400	-10	5	-0.12	5236346730	640211	51.20	8410	8620	7650	10930	5890	8410	8178.40	1.57	0	53565	12116	10262	9046	7192	5976	9655	6585	43	2520	500	0	10	1	8558040	719	19.00	3.29	12	7.48	442.00	2553.00	14490	20241210	-42.03	4100	20241122	104.88	14490	-42.03	20241210	4100	104.88	20241122	14490	-42.03	20241210	4100	104.88	20241122	0.55	N	045340	500	42 억	134482	N	N	N	02	N
77	20241217	130458	53	100.00	KOSDAQ			N	N	N	N	N	8090	-320	5	-3.80	4826988020	590940	47.26	8410	8620	7650	10930	5890	8410	8167.53	1.57	0	52547	12116	10262	9046	7192	5976	9655	6585	43	2520	500	0	10	1	8558040	692	18.30	3.17	12	6.91	442.00	2553.00	14490	20241210	-44.17	4100	20241122	97.32	14490	-44.17	20241210	4100	97.32	20241122	14490	-44.17	20241210	4100	97.32	20241122	0.55	N	045340	500	42 억	134482	N	N	N	02	N
78	20241217	120503	53	100.00	KOSDAQ			N	N	N	N	N	8100	-310	5	-3.69	4640754690	567848	45.41	8410	8620	7650	10930	5890	8410	8171.72	1.57	0	49625	12116	10262	9046	7192	5976	9655	6585	43	2520	500	0	10	1	8558040	693	18.33	3.17	12	6.64	442.00	2553.00	14490	20241210	-44.10	4100	20241122	97.56	14490	-44.10	20241210	4100	97.56	20241122	14490	-44.10	20241210	4100	97.56	20241122	0.55	N	045340	500	42 억	134482	N	N	N	02	N
79	20241217	110506	53	100.00	KOSDAQ			N	N	N	N	N	8040	-370	5	-4.40	4298450110	525483	42.02	8410	8620	7650	10930	5890	8410	8179.15	1.57	0	46558	12116	10262	9046	7192	5976	9655	6585	43	2520	500	0	10	1	8558040	688	18.19	3.15	12	6.14	442.00	2553.00	14490	20241210	-44.51	4100	20241122	96.10	14490	-44.51	20241210	4100	96.10	20241122	14490	-44.51	20241210	4100	96.10	20241122	0.55	N	045340	500	42 억	134482	N	N	N	02	N
80	20241217	100500	53	100.00	KOSDAQ			N	N	N	N	N	8370	-40	5	-0.48	3047834080	375162	30.00	8410	8590	7650	10930	5890	8410	8122.57	1.57	0	20386	12116	10262	9046	7192	5976	9655	6585	43	2520	500	0	10	1	8558040	716	18.94	3.28	12	4.38	442.00	2553.00	14490	20241210	-42.24	4100	20241122	104.15	14490	-42.24	20241210	4100	104.15	20241122	14490	-42.24	20241210	4100	104.15	20241122	0.55	N	045340	500	42 억	134482	N	N	N	02	N
81	20241217	090508	53	100.00	KOSDAQ			N	N	N	N	N	8000	-410	5	-4.88	527955710	64678	5.17	8410	8410	7900	10930	5890	8410	8155.25	1.57	0	2653	12116	10262	9046	7192	5976	9655	6585	43	2520	500	0	10	1	8558040	685	18.10	3.13	12	0.76	442.00	2553.00	14490	20241210	-44.79	4100	20241122	95.12	14490	-44.79	20241210	4100	95.12	20241122	14490	-44.79	20241210	4100	95.12	20241122	0.55	N	045340	500	42 억	134482	N	N	N	02	N
82	20241216	160501	53	100.00	KOSDAQ			N	N	N	N	N	8410	-2620	5	-23.75	11288263960	1236216	108.26	10890	10900	7830	14330	7730	11030	9127.98	2.69	0	-96424	12183	11606	10453	9876	8723	11895	10165	43	3300	500	0	10	1	8558040	720	19.03	3.29	12	14.45	442.00	2553.00	14490	20241210	-41.96	4100	20241122	105.12	14490	-41.96	20241210	4100	105.12	20241122	14490	-41.96	20241210	4100	105.12	20241122	0.74	N	045340	500	42 억	230319	N	N	N	02	N
83	20241216	150507	53	100.00	KOSDAQ			N	N	N	N	N	8180	-2850	5	-25.84	10860736540	1184785	103.76	10890	10900	7830	14330	7730	11030	9163.24	2.69	0	-95200	12183	11606	10453	9876	8723	11895	10165	43	3300	500	0	10	1	8558040	700	18.51	3.20	12	13.84	442.00	2553.00	14490	20241210	-43.55	4100	20241122	99.51	14490	-43.55	20241210	4100	99.51	20241122	14490	-43.55	20241210	4100	99.51	20241122	0.74	N	045340	500	42 억	230319	N	N	N	02	N
84	20241216	140507	53	100.00	KOSDAQ			N	N	N	N	N	8330	-2700	5	-24.48	9339651750	997709	87.38	10890	10900	8280	14330	7730	11030	9357.26	2.69	0	-103821	12183	11606	10453	9876	8723	11895	10165	43	3300	500	0	10	1	8558040	713	18.85	3.26	12	11.66	442.00	2553.00	14490	20241210	-42.51	4100	20241122	103.17	14490	-42.51	20241210	4100	103.17	20241122	14490	-42.51	20241210	4100	103.17	20241122	0.74	N	045340	500	42 억	230319	N	N	N	02	N
85	20241216	130508	53	100.00	KOSDAQ			N	N	N	N	N	8680	-2350	5	-21.31	8197536750	862160	75.51	10890	10900	8600	14330	7730	11030	9504.09	2.69	0	-102541	12183	11606	10453	9876	8723	11895	10165	43	3300	500	0	10	1	8558040	743	19.64	3.40	12	10.07	442.00	2553.00	14490	20241210	-40.10	4100	20241122	111.71	14490	-40.10	20241210	4100	111.71	20241122	14490	-40.10	20241210	4100	111.71	20241122	0.74	N	045340	500	42 억	230319	N	N	N	02	N
86	20241216	120508	53	100.00	KOSDAQ			N	N	N	N	N	9230	-1800	5	-16.32	6784210620	702328	61.51	10890	10900	9000	14330	7730	11030	9655.12	2.69	0	-100060	12183	11606	10453	9876	8723	11895	10165	43	3300	500	0	10	1	8558040	790	20.88	3.62	12	8.21	442.00	2553.00	14490	20241210	-36.30	4100	20241122	125.12	14490	-36.30	20241210	4100	125.12	20241122	14490	-36.30	20241210	4100	125.12	20241122	0.74	N	045340	500	42 억	230319	N	N	N	02	N
87	20241216	110507	53	100.00	KOSDAQ			N	N	N	N	N	9240	-1790	5	-16.23	6420368100	662790	58.05	10890	10900	9000	14330	7730	11030	9682.23	2.69	0	-96810	12183	11606	10453	9876	8723	11895	10165	43	3300	500	0	10	1	8558040	791	20.90	3.62	12	7.74	442.00	2553.00	14490	20241210	-36.23	4100	20241122	125.37	14490	-36.23	20241210	4100	125.37	20241122	14490	-36.23	20241210	4100	125.37	20241122	0.74	N	045340	500	42 억	230319	N	N	N	02	N
88	20241216	100508	53	100.00	KOSDAQ			N	N	N	N	N	9410	-1620	5	-14.69	5555012630	568981	49.83	10890	10900	9000	14330	7730	11030	9757.97	2.69	0	-87779	12183	11606	10453	9876	8723	11895	10165	43	3300	500	0	10	1	8558040	805	21.29	3.69	12	6.65	442.00	2553.00	14490	20241210	-35.06	4100	20241122	129.51	14490	-35.06	20241210	4100	129.51	20241122	14490	-35.06	20241210	4100	129.51	20241122	0.74	N	045340	500	42 억	230319	N	N	N	02	N
89	20241216	090508	53	100.00	KOSDAQ			N	N	N	N	N	9810	-1220	5	-11.06	1119529260	108127	9.47	10890	10900	9810	14330	7730	11030	10339.21	2.69	0	-6112	12183	11606	10453	9876	8723	11895	10165	43	3300	500	0	10	1	8558040	840	22.19	3.84	12	1.26	442.00	2553.00	14490	20241210	-32.30	4100	20241122	139.27	14490	-32.30	20241210	4100	139.27	20241122	14490	-32.30	20241210	4100	139.27	20241122	0.74	N	045340	500	42 억	230319	Y	N	N	02	N
90	20241213	160501	53	100.00	KOSDAQ			N	N	N	N	N	11030	970	2	9.64	11508843930	1131757	70.01	10510	11030	9300	13070	7050	10060	10167.20	1.66	0	86435	12866	11462	10696	9292	8526	11080	8910	43	3010	500	0	10	1	8558040	944	24.95	4.32	12	13.22	442.00	2553.00	14490	20241210	-23.88	4100	20241122	169.02	14490	-23.88	20241210	4100	169.02	20241122	14490	-23.88	20241210	4100	169.02	20241122	0.75	N	045340	500	42 억	141786	N	N	N	02	N
91	20241213	150506	53	100.00	KOSDAQ			N	N	N	N	N	10670	610	2	6.06	10586902650	1047029	64.77	10510	10900	9300	13070	7050	10060	10111.37	1.66	0	88323	12866	11462	10696	9292	8526	11080	8910	43	3010	500	0	10	1	8558040	913	24.14	4.18	12	12.23	442.00	2553.00	14490	20241210	-26.36	4100	20241122	160.24	14490	-26.36	20241210	4100	160.24	20241122	14490	-26.36	20241210	4100	160.24	20241122	0.75	N	045340	500	42 억	141786	N	N	N	02	N
92	20241213	140507	53	100.00	KOSDAQ			N	N	N	N	N	10390	330	2	3.28	8574207180	857411	53.04	10510	10670	9300	13070	7050	10060	10000.11	1.66	0	84144	12866	11462	10696	9292	8526	11080	8910	43	3010	500	0	10	1	8558040	889	23.51	4.07	12	10.02	442.00	2553.00	14490	20241210	-28.30	4100	20241122	153.41	14490	-28.30	20241210	4100	153.41	20241122	14490	-28.30	20241210	4100	153.41	20241122	0.75	N	045340	500	42 억	141786	N	N	N	02	N
93	20241213	130507	53	100.00	KOSDAQ			N	N	N	N	N	10170	110	2	1.09	7555671840	757034	46.83	10510	10670	9300	13070	7050	10060	9980.62	1.66	0	69555	12866	11462	10696	9292	8526	11080	8910	43	3010	500	0	10	1	8558040	870	23.01	3.98	12	8.85	442.00	2553.00	14490	20241210	-29.81	4100	20241122	148.05	14490	-29.81	20241210	4100	148.05	20241122	14490	-29.81	20241210	4100	148.05	20241122	0.75	N	045340	500	42 억	141786	N	N	N	02	N
94	20241213	120507	53	100.00	KOSDAQ			N	N	N	N	N	10200	140	2	1.39	6588500800	662689	40.99	10510	10670	9300	13070	7050	10060	9942.07	1.66	0	75255	12866	11462	10696	9292	8526	11080	8910	43	3010	500	0	10	1	8558040	873	23.08	4.00	12	7.74	442.00	2553.00	14490	20241210	-29.61	4100	20241122	148.78	14490	-29.61	20241210	4100	148.78	20241122	14490	-29.61	20241210	4100	148.78	20241122	0.75	N	045340	500	42 억	141786	N	N	N	02	N
95	20241213	110506	53	100.00	KOSDAQ			N	N	N	N	N	10290	230	2	2.29	5837089190	588281	36.39	10510	10670	9300	13070	7050	10060	9922.28	1.66	0	71504	12866	11462	10696	9292	8526	11080	8910	43	3010	500	0	10	1	8558040	881	23.28	4.03	12	6.87	442.00	2553.00	14490	20241210	-28.99	4100	20241122	150.98	14490	-28.99	20241210	4100	150.98	20241122	14490	-28.99	20241210	4100	150.98	20241122	0.75	N	045340	500	42 억	141786	N	N	N	02	N
96	20241213	100506	53	100.00	KOSDAQ			N	N	N	N	N	9600	-460	5	-4.57	4214968370	426006	26.35	10510	10670	9300	13070	7050	10060	9894.15	1.66	0	66975	12866	11462	10696	9292	8526	11080	8910	43	3010	500	0	10	1	8558040	822	21.72	3.76	12	4.98	442.00	2553.00	14490	20241210	-33.75	4100	20241122	134.15	14490	-33.75	20241210	4100	134.15	20241122	14490	-33.75	20241210	4100	134.15	20241122	0.75	N	045340	500	42 억	141786	N	N	N	02	N
97	20241213	090506	53	100.00	KOSDAQ			N	N	N	N	N	9970	-90	5	-0.89	967235930	92588	5.73	10510	10670	9950	13070	7050	10060	10446.67	1.66	0	926	12866	11462	10696	9292	8526	11080	8910	43	3010	500	0	10	1	8558040	853	22.56	3.91	12	1.08	442.00	2553.00	14490	20241210	-31.19	4100	20241122	143.17	14490	-31.19	20241210	4100	143.17	20241122	14490	-31.19	20241210	4100	143.17	20241122	0.75	N	045340	500	42 억	141786	N	N	N	02	N
98	20241212	160511	53	100.00	KOSDAQ			N	N	N	N	N	10060	-2240	5	-18.21	17020440710	1574109	91.05	12100	12100	9930	15990	8610	12300	10811.90	1.47	0	15852	15326	13812	12536	11022	9746	13175	10385	43	3690	500	0	10	1	8558040	861	22.76	3.94	12	18.39	442.00	2553.00	14490	20241210	-30.57	4100	20241122	145.37	14490	-30.57	20241210	4100	145.37	20241122	14490	-30.57	20241210	4100	145.37	20241122	1.10	N	045340	500	42 억	125863	N	N	N	02	N
99	20241212	150503	53	100.00	KOSDAQ			N	N	N	N	N	10090	-2210	5	-17.97	16063566030	1478980	85.55	12100	12100	9930	15990	8610	12300	10860.11	1.47	0	6166	15326	13812	12536	11022	9746	13175	10385	43	3690	500	0	10	1	8558040	864	22.83	3.95	12	17.28	442.00	2553.00	14490	20241210	-30.37	4100	20241122	146.10	14490	-30.37	20241210	4100	146.10	20241122	14490	-30.37	20241210	4100	146.10	20241122	1.10	N	045340	500	42 억	125863	N	N	N	02	N
100	20241212	140503	53	100.00	KOSDAQ			N	N	N	N	N	10380	-1920	5	-15.61	14143570700	1291116	74.68	12100	12100	10170	15990	8610	12300	10953.31	1.47	0	-958	15326	13812	12536	11022	9746	13175	10385	43	3690	500	0	10	1	8558040	888	23.48	4.07	12	15.09	442.00	2553.00	14490	20241210	-28.36	4100	20241122	153.17	14490	-28.36	20241210	4100	153.17	20241122	14490	-28.36	20241210	4100	153.17	20241122	1.10	N	045340	500	42 억	125863	N	N	N	02	N
101	20241212	130501	53	100.00	KOSDAQ			N	N	N	N	N	10980	-1320	5	-10.73	12878552280	1172100	67.80	12100	12100	10170	15990	8610	12300	10986.28	1.47	0	-1819	15326	13812	12536	11022	9746	13175	10385	43	3690	500	0	10	1	8558040	940	24.84	4.30	12	13.70	442.00	2553.00	14490	20241210	-24.22	4100	20241122	167.80	14490	-24.22	20241210	4100	167.80	20241122	14490	-24.22	20241210	4100	167.80	20241122	1.10	N	045340	500	42 억	125863	N	N	N	02	N
102	20241212	120455	53	100.00	KOSDAQ			N	N	N	N	N	10930	-1370	5	-11.14	12220871870	1112440	64.35	12100	12100	10170	15990	8610	12300	10984.27	1.47	0	-1787	15326	13812	12536	11022	9746	13175	10385	43	3690	500	0	10	1	8558040	935	24.73	4.28	12	13.00	442.00	2553.00	14490	20241210	-24.57	4100	20241122	166.59	14490	-24.57	20241210	4100	166.59	20241122	14490	-24.57	20241210	4100	166.59	20241122	1.10	N	045340	500	42 억	125863	N	N	N	02	N
103	20241212	110501	53	100.00	KOSDAQ			N	N	N	N	N	11140	-1160	5	-9.43	10690323050	975194	56.41	12100	12100	10170	15990	8610	12300	10960.65	1.47	0	1238	15326	13812	12536	11022	9746	13175	10385	43	3690	500	0	10	1	8558040	953	25.20	4.36	12	11.40	442.00	2553.00	14490	20241210	-23.12	4100	20241122	171.71	14490	-23.12	20241210	4100	171.71	20241122	14490	-23.12	20241210	4100	171.71	20241122	1.10	N	045340	500	42 억	125863	N	N	N	02	N
104	20241212	100459	53	100.00	KOSDAQ			N	N	N	N	N	10860	-1440	5	-11.71	7250715260	663289	38.37	12100	12100	10170	15990	8610	12300	10929.05	1.47	0	5259	15326	13812	12536	11022	9746	13175	10385	43	3690	500	0	10	1	8558040	929	24.57	4.25	12	7.75	442.00	2553.00	14490	20241210	-25.05	4100	20241122	164.88	14490	-25.05	20241210	4100	164.88	20241122	14490	-25.05	20241210	4100	164.88	20241122	1.10	N	045340	500	42 억	125863	N	N	N	02	N
105	20241212	090503	53	100.00	KOSDAQ			N	N	N	N	N	11630	-670	5	-5.45	1314674140	114367	6.62	12100	12100	11200	15990	8610	12300	11486.93	1.47	0	6240	15326	13812	12536	11022	9746	13175	10385	43	3690	500	0	10	1	8558040	995	26.31	4.56	12	1.34	442.00	2553.00	14490	20241210	-19.74	4100	20241122	183.66	14490	-19.74	20241210	4100	183.66	20241122	14490	-19.74	20241210	4100	183.66	20241122	1.10	N	045340	500	42 억	125863	N	N	N	02	N
106	20241211	160458	53	100.00	KOSDAQ			N	N	N	N	N	12300	-730	5	-5.60	21396071680	1717694	45.06	13900	14050	11260	16930	9130	13030	12456.33	1.47	0	-2459	16656	14842	12676	10862	8696	15750	11770	43	3900	500	0	10	1	8558040	1053	27.83	4.82	12	20.07	442.00	2553.00	14490	20241210	-15.11	4100	20241122	200.00	14490	-15.11	20241210	4100	200.00	20241122	14490	-15.11	20241210	4100	200.00	20241122	1.16	N	045340	500	42 억	125863	N	N	N	02	N
107	20241211	150355	53	100.00	KOSDAQ			N	N	N	N	N	12320	-710	5	-5.45	20688715610	1660353	43.56	13900	14050	11260	16930	9130	13030	12460.40	1.47	0	-2438	16656	14842	12676	10862	8696	15750	11770	43	3900	500	0	10	1	8558040	1054	27.87	4.83	12	19.40	442.00	2553.00	14490	20241210	-14.98	4100	20241122	200.49	14490	-14.98	20241210	4100	200.49	20241122	14490	-14.98	20241210	4100	200.49	20241122	1.16	N	045340	500	42 억	125863	N	N	N	02	N
108	20241211	140502	53	100.00	KOSDAQ			N	N	N	N	N	12450	-580	5	-4.45	19372986150	1554650	40.78	13900	14050	11260	16930	9130	13030	12461.28	1.47	0	-2231	16656	14842	12676	10862	8696	15750	11770	43	3900	500	0	10	1	8558040	1065	28.17	4.88	12	18.17	442.00	2553.00	14490	20241210	-14.08	4100	20241122	203.66	14490	-14.08	20241210	4100	203.66	20241122	14490	-14.08	20241210	4100	203.66	20241122	1.16	N	045340	500	42 억	125863	N	N	N	02	N
109	20241211	130504	53	100.00	KOSDAQ			N	N	N	N	N	12350	-680	5	-5.22	16549226020	1333105	34.97	13900	14050	11260	16930	9130	13030	12414.00	1.47	0	-2317	16656	14842	12676	10862	8696	15750	11770	43	3900	500	0	10	1	8558040	1057	27.94	4.84	12	15.58	442.00	2553.00	14490	20241210	-14.77	4100	20241122	201.22	14490	-14.77	20241210	4100	201.22	20241122	14490	-14.77	20241210	4100	201.22	20241122	1.16	N	045340	500	42 억	125863	N	N	N	02	N
110	20241211	120505	53	100.00	KOSDAQ			N	N	N	N	N	12620	-410	5	-3.15	14942590730	1203088	31.56	13900	14050	11260	16930	9130	13030	12420.14	1.47	0	-2296	16656	14842	12676	10862	8696	15750	11770	43	3900	500	0	10	1	8558040	1080	28.55	4.94	12	14.06	442.00	2553.00	14490	20241210	-12.91	4100	20241122	207.80	14490	-12.91	20241210	4100	207.80	20241122	14490	-12.91	20241210	4100	207.80	20241122	1.16	N	045340	500	42 억	125863	Y	N	N	02	N
111	20241211	110502	53	100.00	KOSDAQ			N	N	N	N	N	11500	-1530	5	-11.74	12894092620	1031103	27.05	13900	14050	11260	16930	9130	13030	12505.09	1.47	0	244	16656	14842	12676	10862	8696	15750	11770	43	3900	500	0	10	1	8558040	984	26.02	4.50	12	12.05	442.00	2553.00	14490	20241210	-20.63	4100	20241122	180.49	14490	-20.63	20241210	4100	180.49	20241122	14490	-20.63	20241210	4100	180.49	20241122	1.16	N	045340	500	42 억	125863	N	N	N	02	N
112	20241211	100503	53	100.00	KOSDAQ			N	N	N	N	N	12270	-760	5	-5.83	10670299370	842811	22.11	13900	14050	11400	16930	9130	13030	12660.32	1.47	0	-1486	16656	14842	12676	10862	8696	15750	11770	43	3900	500	0	10	1	8558040	1050	27.76	4.81	12	9.85	442.00	2553.00	14490	20241210	-15.32	4100	20241122	199.27	14490	-15.32	20241210	4100	199.27	20241122	14490	-15.32	20241210	4100	199.27	20241122	1.16	N	045340	500	42 억	125863	N	N	N	02	N
113	20241211	090506	53	100.00	KOSDAQ			N	N	N	N	N	12980	-50	5	-0.38	2141827310	155417	4.08	13900	14050	12960	16930	9130	13030	13781.67	1.47	0	-4492	16656	14842	12676	10862	8696	15750	11770	43	3900	500	0	10	1	8558040	1111	29.37	5.08	12	1.82	442.00	2553.00	14490	20241210	-10.42	4100	20241122	216.59	14490	-10.42	20241210	4100	216.59	20241122	14490	-10.42	20241210	4100	216.59	20241122	1.16	N	045340	500	42 억	125863	N	N	N	02	N
114	20241210	160459	53	100.00	KOSDAQ	신고가		N	N	N	N	N	13030	1850	2	16.55	49182875070	3781276	124.81	12100	14490	10510	14530	7830	11180	13009.74	1.64	0	-23395	13166	12172	10186	9192	7206	12670	9690	43	3350	500	0	10	1	8558040	1115	29.48	5.10	12	44.18	442.00	2553.00	14490	20241210	-10.08	4100	20241122	217.80	14490	-10.08	20241210	4100	217.80	20241122	14490	-10.08	20241210	4100	217.80	20241122	0.70	N	045340	500	42 억	140507	N	N	N	02	N
115	20241210	150501	53	100.00	KOSDAQ	신고가		N	N	N	N	N	12890	1710	2	15.30	46061501960	3547730	117.10	12100	14490	10510	14530	7830	11180	12986.37	1.64	0	-25730	13166	12172	10186	9192	7206	12670	9690	43	3350	500	0	10	1	8558040	1103	29.16	5.05	12	41.45	442.00	2553.00	14490	20241210	-11.04	4100	20241122	214.39	14490	-11.04	20241210	4100	214.39	20241122	14490	-11.04	20241210	4100	214.39	20241122	0.70	N	045340	500	42 억	140507	N	N	N	02	N
116	20241210	140500	53	100.00	KOSDAQ	신고가		N	N	N	N	N	13110	1930	2	17.26	40939685000	3159024	104.27	12100	14490	10510	14530	7830	11180	12962.92	1.64	0	-25673	13166	12172	10186	9192	7206	12670	9690	43	3350	500	0	10	1	8558040	1122	29.66	5.14	12	36.91	442.00	2553.00	14490	20241210	-9.52	4100	20241122	219.76	14490	-9.52	20241210	4100	219.76	20241122	14490	-9.52	20241210	4100	219.76	20241122	0.70	N	045340	500	42 억	140507	N	N	N	02	N
117	20241210	130459	53	100.00	KOSDAQ	신고가		N	N	N	N	N	12000	820	2	7.33	36051320750	2767450	91.34	12100	14490	10510	14530	7830	11180	13030.84	1.64	0	2884	13166	12172	10186	9192	7206	12670	9690	43	3350	500	0	10	1	8558040	1027	27.15	4.70	12	32.34	442.00	2553.00	14490	20241210	-17.18	4100	20241122	192.68	14490	-17.18	20241210	4100	192.68	20241122	14490	-17.18	20241210	4100	192.68	20241122	0.70	N	045340	500	42 억	140507	N	N	N	02	N
118	20241210	120500	53	100.00	KOSDAQ	신고가		N	N	N	N	N	12820	1640	2	14.67	22363818040	1647491	54.38	12100	14490	12080	14530	7830	11180	13583.05	1.64	0	6291	13166	12172	10186	9192	7206	12670	9690	43	3350	500	0	10	1	8558040	1097	29.00	5.02	12	19.25	442.00	2553.00	14490	20241210	-11.53	4100	20241122	212.68	14490	-11.53	20241210	4100	212.68	20241122	14490	-11.53	20241210	4100	212.68	20241122	0.70	N	045340	500	42 억	140507	N	N	N	02	N
119	20241210	110459	53	100.00	KOSDAQ	신고가		N	N	N	N	N	14460	3280	2	29.34	18973068820	1404755	46.37	12100	14490	12080	14530	7830	11180	13516.10	1.64	0	6006	13166	12172	10186	9192	7206	12670	9690	43	3350	500	0	10	1	8558040	1237	32.71	5.66	12	16.41	442.00	2553.00	14490	20241210	-0.21	4100	20241122	252.68	14490	-0.21	20241210	4100	252.68	20241122	14490	-0.21	20241210	4100	252.68	20241122	0.70	N	045340	500	42 억	140507	N	N	N	02	N
120	20241210	100500	53	100.00	KOSDAQ	신고가		N	N	N	N	N	13820	2640	2	23.61	14656224020	1100510	36.32	12100	14000	12080	14530	7830	11180	13329.15	1.64	0	-19801	13166	12172	10186	9192	7206	12670	9690	43	3350	500	0	10	1	8558040	1183	31.27	5.41	12	12.86	442.00	2553.00	14000	20241210	-1.29	4100	20241122	237.07	14000	-1.29	20241210	4100	237.07	20241122	14000	-1.29	20241210	4100	237.07	20241122	0.70	N	045340	500	42 억	140507	N	N	N	02	N
121	20241210	090503	53	100.00	KOSDAQ	신고가		N	N	N	N	N	13280	2100	2	18.78	3662298300	286894	9.47	12100	13380	12080	14530	7830	11180	12798.51	1.64	0	-7192	13166	12172	10186	9192	7206	12670	9690	43	3350	500	0	10	1	8558040	1137	30.05	5.20	12	3.35	442.00	2553.00	13380	20241210	-0.75	4100	20241122	223.90	13380	-0.75	20241210	4100	223.90	20241122	13380	-0.75	20241210	4100	223.90	20241122	0.70	N	045340	500	42 억	140507	N	N	N	02	N
122	20241209	160458	54	100.00	KOSDAQ	신고가		N	N	N	N	N	11180	2580	1	30.00	30068160480	3019893	95.04	8200	11180	8200	11180	6020	8600	9956.46	1.49	0	2669	10653	9626	7973	6946	5293	10140	7460	43	2580	500	5840	10	1	8558040	957	25.29	4.38	12	35.29	442.00	2553.00	11180	20241209	0.00	4100	20241122	172.68	11180	0.00	20241209	4100	172.68	20241122	11180	0.00	20241209	4100	172.68	20241122	1.34	N	045340	500	42 억	127359	N	N	N	01	N
123	20241209	150500	54	100.00	KOSDAQ	신고가		N	N	N	N	N	11160	2560	2	29.77	29259712820	2947555	92.77	8200	11180	8200	11180	6020	8600	9926.93	1.49	0	2468	10653	9626	7973	6946	5293	10140	7460	43	2580	500	5840	10	1	8558040	955	25.25	4.37	12	34.44	442.00	2553.00	11180	20241209	-0.18	4100	20241122	172.20	11180	-0.18	20241209	4100	172.20	20241122	11180	-0.18	20241209	4100	172.20	20241122	1.34	N	045340	500	42 억	127359	N	N	N	01	N
124	20241209	140459	54	100.00	KOSDAQ	신고가		N	N	N	N	N	10620	2020	2	23.49	26064139170	2656560	83.61	8200	10980	8200	11180	6020	8600	9811.40	1.49	0	-7107	10653	9626	7973	6946	5293	10140	7460	43	2580	500	5840	10	1	8558040	909	24.03	4.16	12	31.04	442.00	2553.00	10980	20241209	-3.28	4100	20241122	159.02	10980	-3.28	20241209	4100	159.02	20241122	10980	-3.28	20241209	4100	159.02	20241122	1.34	N	045340	500	42 억	127359	N	N	N	01	N
125	20241209	130500	54	100.00	KOSDAQ	신고가		N	N	N	N	N	10790	2190	2	25.47	24152314660	2477049	77.96	8200	10980	8200	11180	6020	8600	9750.60	1.49	0	-10208	10653	9626	7973	6946	5293	10140	7460	43	2580	500	5840	10	1	8558040	923	24.41	4.23	12	28.94	442.00	2553.00	10980	20241209	-1.73	4100	20241122	163.17	10980	-1.73	20241209	4100	163.17	20241122	10980	-1.73	20241209	4100	163.17	20241122	1.34	N	045340	500	42 억	127359	N	N	N	01	N
126	20241209	120459	54	100.00	KOSDAQ	신고가		N	N	N	N	N	10300	1700	2	19.77	20147983440	2102379	66.17	8200	10320	8200	11180	6020	8600	9583.59	1.49	0	17406	10653	9626	7973	6946	5293	10140	7460	43	2580	500	5840	10	1	8558040	881	23.30	4.03	12	24.57	442.00	2553.00	10320	20241209	-0.19	4100	20241122	151.22	10320	-0.19	20241209	4100	151.22	20241122	10320	-0.19	20241209	4100	151.22	20241122	1.34	N	045340	500	42 억	127359	N	N	N	01	N
127	20241209	110500	54	100.00	KOSDAQ	신고가		N	N	N	N	N	10010	1410	2	16.40	17586235050	1849213	58.20	8200	10230	8200	11180	6020	8600	9510.29	1.49	0	22166	10653	9626	7973	6946	5293	10140	7460	43	2580	500	5840	10	1	8558040	857	22.65	3.92	12	21.61	442.00	2553.00	10230	20241209	-2.15	4100	20241122	144.15	10230	-2.15	20241209	4100	144.15	20241122	10230	-2.15	20241209	4100	144.15	20241122	1.34	N	045340	500	42 억	127359	N	N	N	01	N
128	20241209	100458	54	100.00	KOSDAQ	신고가		N	N	N	N	N	9580	980	2	11.40	12251028070	1309598	41.22	8200	9890	8200	11180	6020	8600	9355.00	1.49	0	10023	10653	9626	7973	6946	5293	10140	7460	43	2580	500	5840	10	1	8558040	820	21.67	3.75	12	15.30	442.00	2553.00	9890	20241209	-3.13	4100	20241122	133.66	9890	-3.13	20241209	4100	133.66	20241122	9890	-3.13	20241209	4100	133.66	20241122	1.34	N	045340	500	42 억	127359	N	N	N	01	N
129	20241209	090457	54	100.00	KOSDAQ			N	N	N	N	N	8850	250	2	2.91	1354466870	161920	5.10	8200	8850	8200	11180	6020	8600	8364.52	1.49	0	31590	10653	9626	7973	6946	5293	10140	7460	43	2580	500	5840	10	1	8558040	757	20.02	3.47	12	1.89	442.00	2553.00	9000	20241206	-1.67	4100	20241122	115.85	9000	-1.67	20241206	4100	115.85	20241122	9000	-1.67	20241206	4100	115.85	20241122	1.34	N	045340	500	42 억	127359	N	N	N	01	N
130	20241206	160455	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	8600	1440	2	20.11	25712220910	3159671	115.31	6970	9000	6320	9300	5020	7160	8137.22	1.55	0	4241	8793	7976	7283	6466	5773	8385	6875	43	2140	500	4860	10	1	8558040	736	19.46	3.37	12	36.92	442.00	2553.00	9000	20241206	-4.44	4100	20241122	109.76	9000	-4.44	20241206	4100	109.76	20241122	9000	-4.44	20241206	4100	109.76	20241122	1.10	N	045340	500	42 억	132992	N	N	N	00	N
131	20241206	150457	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	8290	1130	2	15.78	24816681200	3055743	111.51	6970	9000	6320	9300	5020	7160	8121.46	1.55	0	9193	8793	7976	7283	6466	5773	8385	6875	43	2140	500	4860	10	1	8558040	709	18.76	3.25	12	35.71	442.00	2553.00	9000	20241206	-7.89	4100	20241122	102.20	9000	-7.89	20241206	4100	102.20	20241122	9000	-7.89	20241206	4100	102.20	20241122	1.10	N	045340	500	42 억	132992	N	N	N	00	N
132	20241206	140455	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	8500	1340	2	18.72	22453125400	2782691	101.55	6970	9000	6320	9300	5020	7160	8068.99	1.55	0	15545	8793	7976	7283	6466	5773	8385	6875	43	2140	500	4860	10	1	8558040	727	19.23	3.33	12	32.52	442.00	2553.00	9000	20241206	-5.56	4100	20241122	107.32	9000	-5.56	20241206	4100	107.32	20241122	9000	-5.56	20241206	4100	107.32	20241122	1.10	N	045340	500	42 억	132992	N	N	N	00	N
133	20241206	130456	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	8510	1350	2	18.85	18949819360	2359356	86.10	6970	9000	6320	9300	5020	7160	8031.93	1.55	0	-401	8793	7976	7283	6466	5773	8385	6875	43	2140	500	4860	10	1	8558040	728	19.25	3.33	12	27.57	442.00	2553.00	9000	20241206	-5.44	4100	20241122	107.56	9000	-5.44	20241206	4100	107.56	20241122	9000	-5.44	20241206	4100	107.56	20241122	1.10	N	045340	500	42 억	132992	N	N	N	00	N
134	20241206	120453	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	9000	1840	2	25.70	16651753240	2099240	76.61	6970	9000	6320	9300	5020	7160	7932.43	1.55	0	-3209	8793	7976	7283	6466	5773	8385	6875	43	2140	500	4860	10	1	8558040	770	20.36	3.53	12	24.53	442.00	2553.00	9000	20241206	0.00	4100	20241122	119.51	9000	0.00	20241206	4100	119.51	20241122	9000	0.00	20241206	4100	119.51	20241122	1.10	N	045340	500	42 억	132992	N	N	N	00	N
135	20241206	110456	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	8730	1570	2	21.93	14540072220	1862581	67.97	6970	8790	6320	9300	5020	7160	7806.56	1.55	0	1214	8793	7976	7283	6466	5773	8385	6875	43	2140	500	4860	10	1	8558040	747	19.75	3.42	12	21.76	442.00	2553.00	8790	20241206	-0.68	4100	20241122	112.93	8790	-0.68	20241206	4100	112.93	20241122	8790	-0.68	20241206	4100	112.93	20241122	1.10	N	045340	500	42 억	132992	N	N	N	00	N
136	20241206	100452	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	8030	870	2	12.15	8549459210	1156884	42.22	6970	8200	6320	9300	5020	7160	7390.16	1.55	0	3211	8793	7976	7283	6466	5773	8385	6875	43	2140	500	4860	10	1	8558040	687	18.17	3.15	12	13.52	442.00	2553.00	8200	20241206	-2.07	4100	20241122	95.85	8200	-2.07	20241206	4100	95.85	20241122	8200	-2.07	20241206	4100	95.85	20241122	1.10	N	045340	500	42 억	132992	N	N	N	00	N
137	20241206	090455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6560	-600	5	-8.38	552626980	80990	2.96	6970	6990	6560	9300	5020	7160	6821.63	1.55	0	3598	8793	7976	7283	6466	5773	8385	6875	43	2140	500	4860	10	1	8558040	561	14.84	2.57	12	0.95	442.00	2553.00	8100	20241205	-19.01	4100	20241122	60.00	8100	-19.01	20241205	4100	60.00	20241122	8100	-19.01	20241205	4100	60.00	20241122	1.10	N	045340	500	42 억	132992	N	N	N	00	N
138	20241205	160447	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	7160	810	2	12.76	20165269660	2726492	1334.73	7100	8100	6590	8250	4450	6350	7396.60	1.73	0	-14402	6350	6350	6350	6350	6350	6350	6350	43	1900	500	4310	10	1	8558040	613	16.20	2.80	12	31.86	442.00	2553.00	8100	20241205	-11.60	4100	20241122	74.63	8100	-11.60	20241205	4100	74.63	20241122	8100	-11.60	20241205	4100	74.63	20241122	1.12	N	045340	500	42 억	148212	N	N	N	00	N
139	20241205	150450	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	7270	920	2	14.49	19667978050	2657492	1300.95	7100	8100	6590	8250	4450	6350	7401.39	1.73	0	-13557	6350	6350	6350	6350	6350	6350	6350	43	1900	500	4310	10	1	8558040	622	16.45	2.85	12	31.05	442.00	2553.00	8100	20241205	-10.25	4100	20241122	77.32	8100	-10.25	20241205	4100	77.32	20241122	8100	-10.25	20241205	4100	77.32	20241122	1.12	N	045340	500	42 억	148212	N	N	N	00	N
140	20241205	140449	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	7480	1130	2	17.80	18450731430	2490042	1218.98	7100	8100	6590	8250	4450	6350	7410.28	1.73	0	-16761	6350	6350	6350	6350	6350	6350	6350	43	1900	500	4310	10	1	8558040	640	16.92	2.93	12	29.10	442.00	2553.00	8100	20241205	-7.65	4100	20241122	82.44	8100	-7.65	20241205	4100	82.44	20241122	8100	-7.65	20241205	4100	82.44	20241122	1.12	N	045340	500	42 억	148212	N	N	N	00	N
141	20241205	130449	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	7530	1180	2	18.58	16678128100	2258459	1105.61	7100	8100	6590	8250	4450	6350	7385.24	1.73	0	-16149	6350	6350	6350	6350	6350	6350	6350	43	1900	500	4310	10	1	8558040	644	17.04	2.95	12	26.39	442.00	2553.00	8100	20241205	-7.04	4100	20241122	83.66	8100	-7.04	20241205	4100	83.66	20241122	8100	-7.04	20241205	4100	83.66	20241122	1.12	N	045340	500	42 억	148212	N	N	N	00	N
142	20241205	120449	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	7070	720	2	11.34	14506868770	1963646	961.29	7100	8100	6590	8250	4450	6350	7388.30	1.73	0	-14922	6350	6350	6350	6350	6350	6350	6350	43	1900	500	4310	10	1	8558040	605	16.00	2.77	12	22.95	442.00	2553.00	8100	20241205	-12.72	4100	20241122	72.44	8100	-12.72	20241205	4100	72.44	20241122	8100	-12.72	20241205	4100	72.44	20241122	1.12	N	045340	500	42 억	148212	N	N	N	00	N
143	20241205	110448	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	6810	460	2	7.24	13978679350	1887092	923.81	7100	8100	6590	8250	4450	6350	7408.14	1.73	0	-13275	6350	6350	6350	6350	6350	6350	6350	43	1900	500	4310	10	1	8558040	583	15.41	2.67	12	22.05	442.00	2553.00	8100	20241205	-15.93	4100	20241122	66.10	8100	-15.93	20241205	4100	66.10	20241122	8100	-15.93	20241205	4100	66.10	20241122	1.12	N	045340	500	42 억	148212	N	N	N	00	N
144	20241205	100446	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	6750	400	2	6.30	11954128870	1597008	781.80	7100	8100	6590	8250	4450	6350	7486.11	1.73	0	1981	6350	6350	6350	6350	6350	6350	6350	43	1900	500	4310	10	1	8558040	578	15.27	2.64	12	18.66	442.00	2553.00	8100	20241205	-16.67	4100	20241122	64.63	8100	-16.67	20241205	4100	64.63	20241122	8100	-16.67	20241205	4100	64.63	20241122	1.12	N	045340	500	42 억	148212	N	N	N	00	N
145	20241205	090449	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	7800	1450	2	22.83	3036988640	420159	205.69	7100	7800	6830	8250	4450	6350	7230.50	1.73	0	1288	6350	6350	6350	6350	6350	6350	6350	43	1900	500	4310	10	1	8558040	668	17.65	3.06	12	4.91	442.00	2553.00	7800	20241205	0.00	4100	20241122	90.24	7800	0.00	20241205	4100	90.24	20241122	7800	0.00	20241205	4100	90.24	20241122	1.12	N	045340	500	42 억	148212	Y	N	N	00	N
146	20241204	160441	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6350	1460	1	29.86	1296466800	204168	827.90	6350	6350	6350	6350	3425	4890	6350.00	1.75	0	-1150	5066	4977	4881	4792	4696	5022	4837	43	1460	500	3320	10	1	8558040	543	14.37	2.49	12	2.39	442.00	2553.00	6520	20240402	-2.61	4100	20241122	54.88	6520	-2.61	20240402	4100	54.88	20241122	6520	-2.61	20240402	4100	54.88	20241122	1.11	N	045340	500	42 억	149352	N	N	N	00	N
147	20241204	150442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6350	1460	1	29.86	1294472900	203854	826.63	6350	6350	6350	6350	3425	4890	6350.00	1.75	0	-1150	5066	4977	4881	4792	4696	5022	4837	43	1460	500	3320	10	1	8558040	543	14.37	2.49	12	2.38	442.00	2553.00	6520	20240402	-2.61	4100	20241122	54.88	6520	-2.61	20240402	4100	54.88	20241122	6520	-2.61	20240402	4100	54.88	20241122	1.11	N	045340	500	42 억	149352	N	N	N	00	N
148	20241204	140441	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6350	1460	1	29.86	1285951200	202512	821.18	6350	6350	6350	6350	3425	4890	6350.00	1.75	0	-1150	5066	4977	4881	4792	4696	5022	4837	43	1460	500	3320	10	1	8558040	543	14.37	2.49	12	2.37	442.00	2553.00	6520	20240402	-2.61	4100	20241122	54.88	6520	-2.61	20240402	4100	54.88	20241122	6520	-2.61	20240402	4100	54.88	20241122	1.11	N	045340	500	42 억	149352	N	N	N	00	N
149	20241204	130436	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6350	1460	1	29.86	1283360400	202104	819.53	6350	6350	6350	6350	3425	4890	6350.00	1.75	0	-1150	5066	4977	4881	4792	4696	5022	4837	43	1460	500	3320	10	1	8558040	543	14.37	2.49	12	2.36	442.00	2553.00	6520	20240402	-2.61	4100	20241122	54.88	6520	-2.61	20240402	4100	54.88	20241122	6520	-2.61	20240402	4100	54.88	20241122	1.11	N	045340	500	42 억	149352	N	N	N	00	N
150	20241204	120435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6350	1460	1	29.86	1261656100	198686	805.67	6350	6350	6350	6350	3425	4890	6350.00	1.75	0	-1150	5066	4977	4881	4792	4696	5022	4837	43	1460	500	3320	10	1	8558040	543	14.37	2.49	12	2.32	442.00	2553.00	6520	20240402	-2.61	4100	20241122	54.88	6520	-2.61	20240402	4100	54.88	20241122	6520	-2.61	20240402	4100	54.88	20241122	1.11	N	045340	500	42 억	149352	N	N	N	00	N
151	20241204	110434	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6350	1460	1	29.86	1248664000	196640	797.37	6350	6350	6350	6350	3425	4890	6350.00	1.75	0	-1150	5066	4977	4881	4792	4696	5022	4837	43	1460	500	3320	10	1	8558040	543	14.37	2.49	12	2.30	442.00	2553.00	6520	20240402	-2.61	4100	20241122	54.88	6520	-2.61	20240402	4100	54.88	20241122	6520	-2.61	20240402	4100	54.88	20241122	1.11	N	045340	500	42 억	149352	N	N	N	00	N
152	20241204	100433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6350	1460	1	29.86	1209205100	190426	772.17	6350	6350	6350	6350	3425	4890	6350.00	1.75	0	-1150	5066	4977	4881	4792	4696	5022	4837	43	1460	500	3320	10	1	8558040	543	14.37	2.49	12	2.23	442.00	2553.00	6520	20240402	-2.61	4100	20241122	54.88	6520	-2.61	20240402	4100	54.88	20241122	6520	-2.61	20240402	4100	54.88	20241122	1.11	N	045340	500	42 억	149352	N	N	N	00	N
153	20241204	090439	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6350	1460	1	29.86	883786650	139179	564.37	6350	6350	6350	6350	3425	4890	6350.00	1.75	0	-1150	5066	4977	4881	4792	4696	5022	4837	43	1460	500	3320	10	1	8558040	543	14.37	2.49	12	1.63	442.00	2553.00	6520	20240402	-2.61	4100	20241122	54.88	6520	-2.61	20240402	4100	54.88	20241122	6520	-2.61	20240402	4100	54.88	20241122	1.11	N	045340	500	42 억	149352	N	N	N	00	N
154	20241203	160501	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4890	5	2	0.10	116675830	23904	40.56	4785	4970	4785	6350	3420	4885	4881.02	1.78	0	-3375	5125	5005	4805	4685	4485	5065	4745	43	1465	500	3320	5	1	8558040	418	11.06	1.92	12	0.28	442.00	2553.00	6520	20240402	-25.00	4100	20241122	19.27	6520	-25.00	20240402	4100	19.27	20241122	6520	-25.00	20240402	4100	19.27	20241122	1.05	N	045340	500	42 억	152726	N	N	N	00	N
155	20241203	150514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4850	-35	5	-0.72	108383755	22200	37.67	4785	4970	4785	6350	3420	4885	4882.15	1.78	0	-3155	5125	5005	4805	4685	4485	5065	4745	43	1465	500	3320	5	1	8558040	415	10.97	1.90	12	0.26	442.00	2553.00	6520	20240402	-25.61	4100	20241122	18.29	6520	-25.61	20240402	4100	18.29	20241122	6520	-25.61	20240402	4100	18.29	20241122	1.05	N	045340	500	42 억	152726	N	N	N	00	N
156	20241203	140505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4895	10	2	0.20	96352040	19732	33.48	4785	4970	4785	6350	3420	4885	4883.03	1.78	0	-3093	5125	5005	4805	4685	4485	5065	4745	43	1465	500	3320	5	1	8558040	419	11.07	1.92	12	0.23	442.00	2553.00	6520	20240402	-24.92	4100	20241122	19.39	6520	-24.92	20240402	4100	19.39	20241122	6520	-24.92	20240402	4100	19.39	20241122	1.05	N	045340	500	42 억	152726	N	N	N	00	N
157	20241203	130501	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4875	-10	5	-0.20	86172345	17647	29.94	4785	4970	4785	6350	3420	4885	4883.12	1.78	0	-2164	5125	5005	4805	4685	4485	5065	4745	43	1465	500	3320	5	1	8558040	417	11.03	1.91	12	0.21	442.00	2553.00	6520	20240402	-25.23	4100	20241122	18.90	6520	-25.23	20240402	4100	18.90	20241122	6520	-25.23	20240402	4100	18.90	20241122	1.05	N	045340	500	42 억	152726	N	N	N	00	N
158	20241203	120520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4905	20	2	0.41	71834915	14713	24.96	4785	4970	4785	6350	3420	4885	4882.41	1.78	0	-1807	5125	5005	4805	4685	4485	5065	4745	43	1465	500	3320	5	1	8558040	420	11.10	1.92	12	0.17	442.00	2553.00	6520	20240402	-24.77	4100	20241122	19.63	6520	-24.77	20240402	4100	19.63	20241122	6520	-24.77	20240402	4100	19.63	20241122	1.05	N	045340	500	42 억	152726	N	N	N	00	N
159	20241203	110501	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4895	10	2	0.20	65879710	13499	22.90	4785	4970	4785	6350	3420	4885	4880.34	1.78	0	-1472	5125	5005	4805	4685	4485	5065	4745	43	1465	500	3320	5	1	8558040	419	11.07	1.92	12	0.16	442.00	2553.00	6520	20240402	-24.92	4100	20241122	19.39	6520	-24.92	20240402	4100	19.39	20241122	6520	-24.92	20240402	4100	19.39	20241122	1.05	N	045340	500	42 억	152726	N	N	N	00	N
160	20241203	100453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4960	75	2	1.54	60505555	12401	21.04	4785	4970	4785	6350	3420	4885	4879.09	1.78	0	-1025	5125	5005	4805	4685	4485	5065	4745	43	1465	500	3320	5	1	8558040	424	11.22	1.94	12	0.14	442.00	2553.00	6520	20240402	-23.93	4100	20241122	20.98	6520	-23.93	20240402	4100	20.98	20241122	6520	-23.93	20240402	4100	20.98	20241122	1.05	N	045340	500	42 억	152726	N	N	N	00	N
161	20241203	090452	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4880	-5	5	-0.10	11499265	2402	4.08	4785	4880	4785	6350	3420	4885	4787.37	1.78	0	-224	5125	5005	4805	4685	4485	5065	4745	43	1465	500	3320	5	1	8558040	418	11.04	1.91	12	0.03	442.00	2553.00	6520	20240402	-25.15	4100	20241122	19.02	6520	-25.15	20240402	4100	19.02	20241122	6520	-25.15	20240402	4100	19.02	20241122	1.05	N	045340	500	42 억	152726	N	N	N	00	N
162	20241202	160440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4885	205	2	4.38	282687475	58915	184.22	4605	4925	4605	6080	3280	4680	4798.36	1.65	0	11193	4893	4786	4688	4581	4483	4840	4635	43	1400	500	3180	5	1	8558040	418	11.05	1.91	12	0.69	442.00	2553.00	6520	20240402	-25.08	4100	20241122	19.15	6520	-25.08	20240402	4100	19.15	20241122	6520	-25.08	20240402	4100	19.15	20241122	1.07	N	045340	500	42 억	141594	N	N	N	00	N
163	20241202	150515	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4825	145	2	3.10	268311915	55939	174.92	4605	4925	4605	6080	3280	4680	4796.67	1.65	0	11491	4893	4786	4688	4581	4483	4840	4635	43	1400	500	3180	5	1	8558040	413	10.92	1.89	12	0.65	442.00	2553.00	6520	20240402	-26.00	4100	20241122	17.68	6520	-26.00	20240402	4100	17.68	20241122	6520	-26.00	20240402	4100	17.68	20241122	1.07	N	045340	500	42 억	141594	N	N	N	00	N
164	20241202	140453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4875	195	2	4.17	237570065	49598	155.09	4605	4880	4605	6080	3280	4680	4790.08	1.65	0	10885	4893	4786	4688	4581	4483	4840	4635	43	1400	500	3180	5	1	8558040	417	11.03	1.91	12	0.58	442.00	2553.00	6520	20240402	-25.23	4100	20241122	18.90	6520	-25.23	20240402	4100	18.90	20241122	6520	-25.23	20240402	4100	18.90	20241122	1.07	N	045340	500	42 억	141594	N	N	N	00	N
165	20241202	130451	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4750	70	2	1.50	165481350	34667	108.40	4605	4850	4605	6080	3280	4680	4773.66	1.65	0	447	4893	4786	4688	4581	4483	4840	4635	43	1400	500	3180	5	1	8558040	407	10.75	1.86	12	0.41	442.00	2553.00	6520	20240402	-27.15	4100	20241122	15.85	6520	-27.15	20240402	4100	15.85	20241122	6520	-27.15	20240402	4100	15.85	20241122	1.07	N	045340	500	42 억	141594	N	N	N	00	N
166	20241202	120508	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4770	90	2	1.92	138937250	29082	90.94	4605	4850	4605	6080	3280	4680	4777.69	1.65	0	2149	4893	4786	4688	4581	4483	4840	4635	43	1400	500	3180	5	1	8558040	408	10.79	1.87	12	0.34	442.00	2553.00	6520	20240402	-26.84	4100	20241122	16.34	6520	-26.84	20240402	4100	16.34	20241122	6520	-26.84	20240402	4100	16.34	20241122	1.07	N	045340	500	42 억	141594	N	N	N	00	N
167	20241202	110439	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4795	115	2	2.46	116244955	24351	76.14	4605	4850	4605	6080	3280	4680	4774.02	1.65	0	4432	4893	4786	4688	4581	4483	4840	4635	43	1400	500	3180	5	1	8558040	410	10.85	1.88	12	0.28	442.00	2553.00	6520	20240402	-26.46	4100	20241122	16.95	6520	-26.46	20240402	4100	16.95	20241122	6520	-26.46	20240402	4100	16.95	20241122	1.07	N	045340	500	42 억	141594	N	N	N	00	N
168	20241202	100440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4805	125	2	2.67	98245605	20604	64.43	4605	4845	4605	6080	3280	4680	4768.61	1.65	0	5604	4893	4786	4688	4581	4483	4840	4635	43	1400	500	3180	5	1	8558040	411	10.87	1.88	12	0.24	442.00	2553.00	6520	20240402	-26.30	4100	20241122	17.20	6520	-26.30	20240402	4100	17.20	20241122	6520	-26.30	20240402	4100	17.20	20241122	1.07	N	045340	500	42 억	141594	N	N	N	00	N
169	20241202	090439	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	110	2	2.35	10627415	2285	7.15	4605	4815	4605	6080	3280	4680	4649.95	1.65	0	1682	4893	4786	4688	4581	4483	4840	4635	43	1400	500	3180	5	1	8558040	410	10.84	1.88	12	0.03	442.00	2553.00	6520	20240402	-26.53	4100	20241122	16.83	6520	-26.53	20240402	4100	16.83	20241122	6520	-26.53	20240402	4100	16.83	20241122	1.07	N	045340	500	42 억	141594	N	N	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History