KissMeData/042510/price/prices-20241201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160515	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2060	55	2	2.74	983540372	482496	24.11	2015	2085	1971	2605	1405	2005	2038.17	1.49	115561	116929	2241	2122	2051	1932	1861	2087	1897	280	600	500	1440	5	1	56025871	1154	19.81	2.26	12	0.86	104.00	911.00	3065	20240126	-32.79	1650	20241209	24.85	3065	-32.79	20240126	1650	24.85	20241209	3065	-32.79	20240126	1650	24.85	20241209	2.05	N	042510	500	280 억	835632	N	N	41	N	N
3	20241231	150516	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2060	55	2	2.74	983540372	482496	24.11	2015	2085	1971	2605	1405	2005	2038.17	1.49	115561	116929	2241	2122	2051	1932	1861	2087	1897	280	600	500	1440	5	1	56025871	1154	19.81	2.26	12	0.86	104.00	911.00	3065	20240126	-32.79	1650	20241209	24.85	3065	-32.79	20240126	1650	24.85	20241209	3065	-32.79	20240126	1650	24.85	20241209	2.05	N	042510	500	280 억	835632	N	N	41	N	N
4	20241231	140515	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2060	55	2	2.74	983540372	482496	24.11	2015	2085	1971	2605	1405	2005	2038.17	1.49	115561	116929	2241	2122	2051	1932	1861	2087	1897	280	600	500	1440	5	1	56025871	1154	19.81	2.26	12	0.86	104.00	911.00	3065	20240126	-32.79	1650	20241209	24.85	3065	-32.79	20240126	1650	24.85	20241209	3065	-32.79	20240126	1650	24.85	20241209	2.05	N	042510	500	280 억	835632	N	N	41	N	N
5	20241231	130516	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2060	55	2	2.74	983540372	482496	24.11	2015	2085	1971	2605	1405	2005	2038.17	1.49	115561	116929	2241	2122	2051	1932	1861	2087	1897	280	600	500	1440	5	1	56025871	1154	19.81	2.26	12	0.86	104.00	911.00	3065	20240126	-32.79	1650	20241209	24.85	3065	-32.79	20240126	1650	24.85	20241209	3065	-32.79	20240126	1650	24.85	20241209	2.05	N	042510	500	280 억	835632	N	N	41	N	N
6	20241231	120515	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2060	55	2	2.74	983540372	482496	24.11	2015	2085	1971	2605	1405	2005	2038.17	1.49	115561	116929	2241	2122	2051	1932	1861	2087	1897	280	600	500	1440	5	1	56025871	1154	19.81	2.26	12	0.86	104.00	911.00	3065	20240126	-32.79	1650	20241209	24.85	3065	-32.79	20240126	1650	24.85	20241209	3065	-32.79	20240126	1650	24.85	20241209	2.05	N	042510	500	280 억	835632	N	N	41	N	N
7	20241231	110515	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2060	55	2	2.74	983540372	482496	24.11	2015	2085	1971	2605	1405	2005	2038.17	1.49	115561	116929	2241	2122	2051	1932	1861	2087	1897	280	600	500	1440	5	1	56025871	1154	19.81	2.26	12	0.86	104.00	911.00	3065	20240126	-32.79	1650	20241209	24.85	3065	-32.79	20240126	1650	24.85	20241209	3065	-32.79	20240126	1650	24.85	20241209	2.05	N	042510	500	280 억	835632	N	N	41	N	N
8	20241231	100508	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2060	55	2	2.74	983540372	482496	24.11	2015	2085	1971	2605	1405	2005	2038.17	1.49	115561	116929	2241	2122	2051	1932	1861	2087	1897	280	600	500	1440	5	1	56025871	1154	19.81	2.26	12	0.86	104.00	911.00	3065	20240126	-32.79	1650	20241209	24.85	3065	-32.79	20240126	1650	24.85	20241209	3065	-32.79	20240126	1650	24.85	20241209	2.05	N	042510	500	280 억	835632	N	N	41	N	N
9	20241231	090516	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2060	55	2	2.74	983540372	482496	24.11	2015	2085	1971	2605	1405	2005	2038.17	1.49	115561	116929	2241	2122	2051	1932	1861	2087	1897	280	600	500	1440	5	1	56025871	1154	19.81	2.26	12	0.86	104.00	911.00	3065	20240126	-32.79	1650	20241209	24.85	3065	-32.79	20240126	1650	24.85	20241209	3065	-32.79	20240126	1650	24.85	20241209	2.05	N	042510	500	280 억	835632	N	N	41	N	N
10	20241230	160513	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2060	55	2	2.74	962163857	472025	23.59	2015	2085	1971	2605	1405	2005	2038.17	1.29	0	116929	2241	2122	2051	1932	1861	2087	1897	280	600	500	1440	5	1	56025871	1154	19.81	2.26	12	0.84	104.00	911.00	3065	20240126	-32.79	1650	20241209	24.85	3065	-32.79	20240126	1650	24.85	20241209	3065	-32.79	20240126	1650	24.85	20241209	2.05	N	042510	500	280 억	720071	N	N	41	N	N
11	20241230	150516	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2045	40	2	2.00	922664797	452850	22.63	2015	2085	1971	2605	1405	2005	2037.46	1.29	0	113470	2241	2122	2051	1932	1861	2087	1897	280	600	500	1440	5	1	56025871	1146	19.66	2.24	12	0.81	104.00	911.00	3065	20240126	-33.28	1650	20241209	23.94	3065	-33.28	20240126	1650	23.94	20241209	3065	-33.28	20240126	1650	23.94	20241209	2.05	N	042510	500	280 억	720071	N	N	138	N	N
12	20241230	140515	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2050	45	2	2.24	834125642	409766	20.48	2015	2085	1971	2605	1405	2005	2035.62	1.29	0	103350	2241	2122	2051	1932	1861	2087	1897	280	600	500	1440	5	1	56025871	1149	19.71	2.25	12	0.73	104.00	911.00	3065	20240126	-33.12	1650	20241209	24.24	3065	-33.12	20240126	1650	24.24	20241209	3065	-33.12	20240126	1650	24.24	20241209	2.05	N	042510	500	280 억	720071	N	N	138	N	N
13	20241230	130514	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2070	65	2	3.24	687101612	338403	16.91	2015	2075	1971	2605	1405	2005	2030.42	1.29	0	104433	2241	2122	2051	1932	1861	2087	1897	280	600	500	1440	5	1	56025871	1160	19.90	2.27	12	0.60	104.00	911.00	3065	20240126	-32.46	1650	20241209	25.45	3065	-32.46	20240126	1650	25.45	20241209	3065	-32.46	20240126	1650	25.45	20241209	2.05	N	042510	500	280 억	720071	N	N	138	N	N
14	20241230	120512	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2035	30	2	1.50	570839187	281885	14.09	2015	2055	1971	2605	1405	2005	2025.08	1.29	0	100819	2241	2122	2051	1932	1861	2087	1897	280	600	500	1440	5	1	56025871	1140	19.57	2.23	12	0.50	104.00	911.00	3065	20240126	-33.61	1650	20241209	23.33	3065	-33.61	20240126	1650	23.33	20241209	3065	-33.61	20240126	1650	23.33	20241209	2.05	N	042510	500	280 억	720071	N	N	138	N	N
15	20241230	110515	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2045	40	2	2.00	441492132	218264	10.91	2015	2055	1971	2605	1405	2005	2022.74	1.29	0	82149	2241	2122	2051	1932	1861	2087	1897	280	600	500	1440	5	1	56025871	1146	19.66	2.24	12	0.39	104.00	911.00	3065	20240126	-33.28	1650	20241209	23.94	3065	-33.28	20240126	1650	23.94	20241209	3065	-33.28	20240126	1650	23.94	20241209	2.05	N	042510	500	280 억	720071	N	N	138	N	N
16	20241230	100514	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2035	30	2	1.50	321901567	159740	7.98	2015	2050	1971	2605	1405	2005	2015.16	1.29	0	56151	2241	2122	2051	1932	1861	2087	1897	280	600	500	1440	5	1	56025871	1140	19.57	2.23	12	0.29	104.00	911.00	3065	20240126	-33.61	1650	20241209	23.33	3065	-33.61	20240126	1650	23.33	20241209	3065	-33.61	20240126	1650	23.33	20241209	2.05	N	042510	500	280 억	720071	N	N	138	N	N
17	20241230	090516	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1985	-20	5	-1.00	54135316	27112	1.35	2015	2015	1971	2605	1405	2005	1996.73	1.29	0	-2608	2241	2122	2051	1932	1861	2087	1897	280	600	500	1440	1	1	56025871	1112	19.09	2.18	12	0.05	104.00	911.00	3065	20240126	-35.24	1650	20241209	20.30	3065	-35.24	20240126	1650	20.30	20241209	3065	-35.24	20240126	1650	20.30	20241209	2.05	N	042510	500	280 억	720071	N	N	138	N	N
18	20241227	160512	57	100.00	KOSDAQ			N	N	N	N	N	2005	-75	5	-3.61	4162497293	1991696	345.36	2110	2170	1980	2700	1460	2080	2090.06	1.75	0	-260257	2173	2126	2053	2006	1933	2150	2030	280	620	500	1490	5	1	56025871	1123	19.28	2.20	12	3.55	104.00	911.00	3065	20240126	-34.58	1650	20241209	21.52	3065	-34.58	20240126	1650	21.52	20241209	3065	-34.58	20240126	1650	21.52	20241209	2.03	N	042510	500	280 억	978693	N	N	138	N	N
19	20241227	150512	57	100.00	KOSDAQ			N	N	N	N	N	2010	-70	5	-3.37	4060730073	1941014	336.57	2110	2170	1980	2700	1460	2080	2092.07	1.75	0	-273075	2173	2126	2053	2006	1933	2150	2030	280	620	500	1490	5	1	56025871	1126	19.33	2.21	12	3.46	104.00	911.00	3065	20240126	-34.42	1650	20241209	21.82	3065	-34.42	20240126	1650	21.82	20241209	3065	-34.42	20240126	1650	21.82	20241209	2.03	N	042510	500	280 억	978693	N	N	81	N	N
20	20241227	140514	57	100.00	KOSDAQ			N	N	N	N	N	2035	-45	5	-2.16	3882940838	1852916	321.30	2110	2170	1980	2700	1460	2080	2095.58	1.75	0	-282686	2173	2126	2053	2006	1933	2150	2030	280	620	500	1490	5	1	56025871	1140	19.57	2.23	12	3.31	104.00	911.00	3065	20240126	-33.61	1650	20241209	23.33	3065	-33.61	20240126	1650	23.33	20241209	3065	-33.61	20240126	1650	23.33	20241209	2.03	N	042510	500	280 억	978693	N	N	81	N	N
21	20241227	130513	57	100.00	KOSDAQ			N	N	N	N	N	2005	-75	5	-3.61	3627688938	1727548	299.56	2110	2170	1980	2700	1460	2080	2099.91	1.75	0	-276880	2173	2126	2053	2006	1933	2150	2030	280	620	500	1490	5	1	56025871	1123	19.28	2.20	12	3.08	104.00	911.00	3065	20240126	-34.58	1650	20241209	21.52	3065	-34.58	20240126	1650	21.52	20241209	3065	-34.58	20240126	1650	21.52	20241209	2.03	N	042510	500	280 억	978693	N	N	81	N	N
22	20241227	120513	57	100.00	KOSDAQ			N	N	N	N	N	2010	-70	5	-3.37	3349108050	1588205	275.40	2110	2170	2000	2700	1460	2080	2108.74	1.75	0	-253563	2173	2126	2053	2006	1933	2150	2030	280	620	500	1490	5	1	56025871	1126	19.33	2.21	12	2.83	104.00	911.00	3065	20240126	-34.42	1650	20241209	21.82	3065	-34.42	20240126	1650	21.82	20241209	3065	-34.42	20240126	1650	21.82	20241209	2.03	N	042510	500	280 억	978693	N	N	81	N	N
23	20241227	110512	57	100.00	KOSDAQ			N	N	N	N	N	2125	45	2	2.16	2556483690	1206437	209.20	2110	2170	2065	2700	1460	2080	2119.04	1.75	0	-228280	2173	2126	2053	2006	1933	2150	2030	280	620	500	1490	5	1	56025871	1191	20.43	2.33	12	2.15	104.00	911.00	3065	20240126	-30.67	1650	20241209	28.79	3065	-30.67	20240126	1650	28.79	20241209	3065	-30.67	20240126	1650	28.79	20241209	2.03	N	042510	500	280 억	978693	N	N	81	N	N
24	20241227	100512	57	100.00	KOSDAQ			N	N	N	N	N	2110	30	2	1.44	921936695	439465	76.20	2110	2120	2065	2700	1460	2080	2097.86	1.75	0	-83838	2173	2126	2053	2006	1933	2150	2030	280	620	500	1490	5	1	56025871	1182	20.29	2.32	12	0.78	104.00	911.00	3065	20240126	-31.16	1650	20241209	27.88	3065	-31.16	20240126	1650	27.88	20241209	3065	-31.16	20240126	1650	27.88	20241209	2.03	N	042510	500	280 억	978693	N	N	81	N	N
25	20241227	090514	57	100.00	KOSDAQ			N	N	N	N	N	2100	20	2	0.96	203276970	96718	16.77	2110	2110	2075	2700	1460	2080	2101.75	1.75	0	-36918	2173	2126	2053	2006	1933	2150	2030	280	620	500	1490	5	1	56025871	1177	20.19	2.31	12	0.17	104.00	911.00	3065	20240126	-31.48	1650	20241209	27.27	3065	-31.48	20240126	1650	27.27	20241209	3065	-31.48	20240126	1650	27.27	20241209	2.03	N	042510	500	280 억	978693	N	N	81	N	N
26	20241226	160511	57	100.00	KOSDAQ			N	N	N	N	N	2080	60	2	2.97	1173737114	570351	286.65	2030	2100	1980	2625	1415	2020	2057.70	1.70	0	24505	2080	2050	2025	1995	1970	2037	1982	280	605	500	1450	5	1	56025871	1165	20.00	2.28	12	1.02	104.00	911.00	3065	20240126	-32.14	1650	20241209	26.06	3065	-32.14	20240126	1650	26.06	20241209	3065	-32.14	20240126	1650	26.06	20241209	2.02	N	042510	500	280 억	950400	N	N	81	N	N
27	20241226	150508	57	100.00	KOSDAQ			N	N	N	N	N	2075	55	2	2.72	1066300749	518535	260.60	2030	2100	1980	2625	1415	2020	2056.37	1.70	0	37203	2080	2050	2025	1995	1970	2037	1982	280	605	500	1450	5	1	56025871	1163	19.95	2.28	12	0.93	104.00	911.00	3065	20240126	-32.30	1650	20241209	25.76	3065	-32.30	20240126	1650	25.76	20241209	3065	-32.30	20240126	1650	25.76	20241209	2.02	N	042510	500	280 억	950400	N	N	69	N	N
28	20241226	140508	57	100.00	KOSDAQ			N	N	N	N	N	2050	30	2	1.49	740274544	361786	181.83	2030	2075	1980	2625	1415	2020	2046.17	1.70	0	47960	2080	2050	2025	1995	1970	2037	1982	280	605	500	1450	5	1	56025871	1149	19.71	2.25	12	0.65	104.00	911.00	3065	20240126	-33.12	1650	20241209	24.24	3065	-33.12	20240126	1650	24.24	20241209	3065	-33.12	20240126	1650	24.24	20241209	2.02	N	042510	500	280 억	950400	N	N	69	N	N
29	20241226	130510	57	100.00	KOSDAQ			N	N	N	N	N	2065	45	2	2.23	622663859	304569	153.07	2030	2075	1980	2625	1415	2020	2044.41	1.70	0	54584	2080	2050	2025	1995	1970	2037	1982	280	605	500	1450	5	1	56025871	1157	19.86	2.27	12	0.54	104.00	911.00	3065	20240126	-32.63	1650	20241209	25.15	3065	-32.63	20240126	1650	25.15	20241209	3065	-32.63	20240126	1650	25.15	20241209	2.02	N	042510	500	280 억	950400	N	N	69	N	N
30	20241226	120507	57	100.00	KOSDAQ			N	N	N	N	N	2055	35	2	1.73	538849464	263845	132.60	2030	2070	1980	2625	1415	2020	2042.30	1.70	0	44818	2080	2050	2025	1995	1970	2037	1982	280	605	500	1450	5	1	56025871	1151	19.76	2.26	12	0.47	104.00	911.00	3065	20240126	-32.95	1650	20241209	24.55	3065	-32.95	20240126	1650	24.55	20241209	3065	-32.95	20240126	1650	24.55	20241209	2.02	N	042510	500	280 억	950400	N	N	69	N	N
31	20241226	110508	57	100.00	KOSDAQ			N	N	N	N	N	2055	35	2	1.73	433165074	212454	106.77	2030	2070	1980	2625	1415	2020	2038.87	1.70	0	44644	2080	2050	2025	1995	1970	2037	1982	280	605	500	1450	5	1	56025871	1151	19.76	2.26	12	0.38	104.00	911.00	3065	20240126	-32.95	1650	20241209	24.55	3065	-32.95	20240126	1650	24.55	20241209	3065	-32.95	20240126	1650	24.55	20241209	2.02	N	042510	500	280 억	950400	N	N	69	N	N
32	20241226	100509	57	100.00	KOSDAQ			N	N	N	N	N	2050	30	2	1.49	269394669	132954	66.82	2030	2050	1980	2625	1415	2020	2026.22	1.70	0	32769	2080	2050	2025	1995	1970	2037	1982	280	605	500	1450	5	1	56025871	1149	19.71	2.25	12	0.24	104.00	911.00	3065	20240126	-33.12	1650	20241209	24.24	3065	-33.12	20240126	1650	24.24	20241209	3065	-33.12	20240126	1650	24.24	20241209	2.02	N	042510	500	280 억	950400	N	N	69	N	N
33	20241226	090509	57	100.00	KOSDAQ			N	N	N	N	N	2025	5	2	0.25	7102630	3485	1.75	2030	2045	2025	2625	1415	2020	2038.06	1.70	0	96	2080	2050	2025	1995	1970	2037	1982	280	605	500	1450	5	1	56025871	1135	19.47	2.22	12	0.01	104.00	911.00	3065	20240126	-33.93	1650	20241209	22.73	3065	-33.93	20240126	1650	22.73	20241209	3065	-33.93	20240126	1650	22.73	20241209	2.02	N	042510	500	280 억	950400	N	N	69	N	N
34	20241224	160509	57	100.00	KOSDAQ			N	N	N	N	N	2020	-20	5	-0.98	401817705	198586	57.66	2055	2055	2000	2650	1430	2040	2023.39	1.71	0	-10582	2128	2083	2040	1995	1952	2106	2018	280	610	500	1460	5	1	56025871	1132	19.42	2.22	12	0.35	104.00	911.00	3065	20240126	-34.09	1650	20241209	22.42	3065	-34.09	20240126	1650	22.42	20241209	3065	-34.09	20240126	1650	22.42	20241209	2.00	N	042510	500	280 억	955708	N	N	69	N	N
35	20241224	150508	57	100.00	KOSDAQ			N	N	N	N	N	2030	-10	5	-0.49	371760355	183716	53.34	2055	2055	2000	2650	1430	2040	2023.56	1.71	0	-10292	2128	2083	2040	1995	1952	2106	2018	280	610	500	1460	5	1	56025871	1137	19.52	2.23	12	0.33	104.00	911.00	3065	20240126	-33.77	1650	20241209	23.03	3065	-33.77	20240126	1650	23.03	20241209	3065	-33.77	20240126	1650	23.03	20241209	2.00	N	042510	500	280 억	955708	N	N	13	N	N
36	20241224	140506	57	100.00	KOSDAQ			N	N	N	N	N	2025	-15	5	-0.74	278241750	137283	39.86	2055	2055	2005	2650	1430	2040	2026.77	1.71	0	-6605	2128	2083	2040	1995	1952	2106	2018	280	610	500	1460	5	1	56025871	1135	19.47	2.22	12	0.25	104.00	911.00	3065	20240126	-33.93	1650	20241209	22.73	3065	-33.93	20240126	1650	22.73	20241209	3065	-33.93	20240126	1650	22.73	20241209	2.00	N	042510	500	280 억	955708	N	N	13	N	N
37	20241224	130507	57	100.00	KOSDAQ			N	N	N	N	N	2010	-30	5	-1.47	233202720	114892	33.36	2055	2055	2010	2650	1430	2040	2029.76	1.71	0	-5396	2128	2083	2040	1995	1952	2106	2018	280	610	500	1460	5	1	56025871	1126	19.33	2.21	12	0.21	104.00	911.00	3065	20240126	-34.42	1650	20241209	21.82	3065	-34.42	20240126	1650	21.82	20241209	3065	-34.42	20240126	1650	21.82	20241209	2.00	N	042510	500	280 억	955708	N	N	13	N	N
38	20241224	120507	57	100.00	KOSDAQ			N	N	N	N	N	2025	-15	5	-0.74	197478215	97184	28.22	2055	2055	2020	2650	1430	2040	2032.00	1.71	0	-4600	2128	2083	2040	1995	1952	2106	2018	280	610	500	1460	5	1	56025871	1135	19.47	2.22	12	0.17	104.00	911.00	3065	20240126	-33.93	1650	20241209	22.73	3065	-33.93	20240126	1650	22.73	20241209	3065	-33.93	20240126	1650	22.73	20241209	2.00	N	042510	500	280 억	955708	N	N	13	N	N
39	20241224	110508	57	100.00	KOSDAQ			N	N	N	N	N	2025	-15	5	-0.74	172410515	84801	24.62	2055	2055	2025	2650	1430	2040	2033.12	1.71	0	736	2128	2083	2040	1995	1952	2106	2018	280	610	500	1460	5	1	56025871	1135	19.47	2.22	12	0.15	104.00	911.00	3065	20240126	-33.93	1650	20241209	22.73	3065	-33.93	20240126	1650	22.73	20241209	3065	-33.93	20240126	1650	22.73	20241209	2.00	N	042510	500	280 억	955708	N	N	13	N	N
40	20241224	100508	57	100.00	KOSDAQ			N	N	N	N	N	2035	-5	5	-0.25	119768835	58953	17.12	2055	2055	2025	2650	1430	2040	2031.60	1.71	0	10477	2128	2083	2040	1995	1952	2106	2018	280	610	500	1460	5	1	56025871	1140	19.57	2.23	12	0.11	104.00	911.00	3065	20240126	-33.61	1650	20241209	23.33	3065	-33.61	20240126	1650	23.33	20241209	3065	-33.61	20240126	1650	23.33	20241209	2.00	N	042510	500	280 억	955708	N	N	13	N	N
41	20241224	090510	57	100.00	KOSDAQ			N	N	N	N	N	2035	-5	5	-0.25	46272170	22706	6.59	2055	2055	2025	2650	1430	2040	2037.88	1.71	0	-310	2128	2083	2040	1995	1952	2106	2018	280	610	500	1460	5	1	56025871	1140	19.57	2.23	12	0.04	104.00	911.00	3065	20240126	-33.61	1650	20241209	23.33	3065	-33.61	20240126	1650	23.33	20241209	3065	-33.61	20240126	1650	23.33	20241209	2.00	N	042510	500	280 억	955708	N	N	13	N	N
42	20241223	160504	57	100.00	KOSDAQ			N	N	N	N	N	2040	44	2	2.20	692386798	338719	99.86	2035	2085	1997	2590	1398	1996	2044.16	1.59	0	64249	2131	2063	2027	1959	1923	2045	1941	280	594	500	1430	5	1	56025871	1143	19.62	2.24	12	0.60	104.00	911.00	3065	20240126	-33.44	1650	20241209	23.64	3065	-33.44	20240126	1650	23.64	20241209	3065	-33.44	20240126	1650	23.64	20241209	1.93	N	042510	500	280 억	892088	N	N	13	N	N
43	20241223	150507	57	100.00	KOSDAQ			N	N	N	N	N	2050	54	2	2.71	637182323	311696	91.89	2035	2085	1997	2590	1398	1996	2044.24	1.59	0	55906	2131	2063	2027	1959	1923	2045	1941	280	594	500	1430	5	1	56025871	1149	19.71	2.25	12	0.56	104.00	911.00	3065	20240126	-33.12	1650	20241209	24.24	3065	-33.12	20240126	1650	24.24	20241209	3065	-33.12	20240126	1650	24.24	20241209	1.93	N	042510	500	280 억	892088	N	N	216	N	N
44	20241223	140503	57	100.00	KOSDAQ			N	N	N	N	N	2060	64	2	3.21	582638878	285160	84.07	2035	2085	1997	2590	1398	1996	2043.20	1.59	0	46774	2131	2063	2027	1959	1923	2045	1941	280	594	500	1430	5	1	56025871	1154	19.81	2.26	12	0.51	104.00	911.00	3065	20240126	-32.79	1650	20241209	24.85	3065	-32.79	20240126	1650	24.85	20241209	3065	-32.79	20240126	1650	24.85	20241209	1.93	N	042510	500	280 억	892088	N	N	216	N	N
45	20241223	130504	57	100.00	KOSDAQ			N	N	N	N	N	2040	44	2	2.20	527550628	258320	76.15	2035	2085	1997	2590	1398	1996	2042.24	1.59	0	46042	2131	2063	2027	1959	1923	2045	1941	280	594	500	1430	5	1	56025871	1143	19.62	2.24	12	0.46	104.00	911.00	3065	20240126	-33.44	1650	20241209	23.64	3065	-33.44	20240126	1650	23.64	20241209	3065	-33.44	20240126	1650	23.64	20241209	1.93	N	042510	500	280 억	892088	N	N	216	N	N
46	20241223	120506	57	100.00	KOSDAQ			N	N	N	N	N	2045	49	2	2.45	509953218	249699	73.61	2035	2085	1997	2590	1398	1996	2042.27	1.59	0	46428	2131	2063	2027	1959	1923	2045	1941	280	594	500	1430	5	1	56025871	1146	19.66	2.24	12	0.45	104.00	911.00	3065	20240126	-33.28	1650	20241209	23.94	3065	-33.28	20240126	1650	23.94	20241209	3065	-33.28	20240126	1650	23.94	20241209	1.93	N	042510	500	280 억	892088	N	N	216	N	N
47	20241223	110504	57	100.00	KOSDAQ			N	N	N	N	N	2050	54	2	2.71	439109693	215030	63.39	2035	2085	1997	2590	1398	1996	2042.09	1.59	0	34119	2131	2063	2027	1959	1923	2045	1941	280	594	500	1430	5	1	56025871	1149	19.71	2.25	12	0.38	104.00	911.00	3065	20240126	-33.12	1650	20241209	24.24	3065	-33.12	20240126	1650	24.24	20241209	3065	-33.12	20240126	1650	24.24	20241209	1.93	N	042510	500	280 억	892088	N	N	216	N	N
48	20241223	100501	57	100.00	KOSDAQ			N	N	N	N	N	2030	34	2	1.70	155501213	77092	22.73	2035	2040	1997	2590	1398	1996	2017.09	1.59	0	7427	2131	2063	2027	1959	1923	2045	1941	280	594	500	1430	5	1	56025871	1137	19.52	2.23	12	0.14	104.00	911.00	3065	20240126	-33.77	1650	20241209	23.03	3065	-33.77	20240126	1650	23.03	20241209	3065	-33.77	20240126	1650	23.03	20241209	1.93	N	042510	500	280 억	892088	N	N	216	N	N
49	20241223	090504	57	100.00	KOSDAQ			N	N	N	N	N	2030	34	2	1.70	38343905	18898	5.57	2035	2040	2025	2590	1398	1996	2028.99	1.59	0	1652	2131	2063	2027	1959	1923	2045	1941	280	594	500	1430	5	1	56025871	1137	19.52	2.23	12	0.03	104.00	911.00	3065	20240126	-33.77	1650	20241209	23.03	3065	-33.77	20240126	1650	23.03	20241209	3065	-33.77	20240126	1650	23.03	20241209	1.93	N	042510	500	280 억	892088	N	N	216	N	N
50	20241220	160501	57	100.00	KOSDAQ			N	N	N	N	N	1996	-39	5	-1.92	678721273	334953	51.82	2090	2095	1991	2645	1425	2035	2026.32	1.70	0	-58422	2148	2091	2048	1991	1948	2120	2020	280	610	500	1460	1	1	56025871	1118	19.19	2.19	12	0.60	104.00	911.00	3065	20240126	-34.88	1650	20241209	20.97	3065	-34.88	20240126	1650	20.97	20241209	3065	-34.88	20240126	1650	20.97	20241209	2.04	N	042510	500	280 억	950510	N	N	216	N	N
51	20241220	150503	57	100.00	KOSDAQ			N	N	N	N	N	1999	-36	5	-1.77	641895364	316526	48.97	2090	2095	1991	2645	1425	2035	2027.93	1.70	0	-58904	2148	2091	2048	1991	1948	2120	2020	280	610	500	1460	1	1	56025871	1120	19.22	2.19	12	0.56	104.00	911.00	3065	20240126	-34.78	1650	20241209	21.15	3065	-34.78	20240126	1650	21.15	20241209	3065	-34.78	20240126	1650	21.15	20241209	2.04	N	042510	500	280 억	950510	N	N	45	N	N
52	20241220	140502	57	100.00	KOSDAQ			N	N	N	N	N	2010	-25	5	-1.23	590090900	290635	44.96	2090	2095	1991	2645	1425	2035	2030.35	1.70	0	-66695	2148	2091	2048	1991	1948	2120	2020	280	610	500	1460	5	1	56025871	1126	19.33	2.21	12	0.52	104.00	911.00	3065	20240126	-34.42	1650	20241209	21.82	3065	-34.42	20240126	1650	21.82	20241209	3065	-34.42	20240126	1650	21.82	20241209	2.04	N	042510	500	280 억	950510	N	N	45	N	N
53	20241220	130501	57	100.00	KOSDAQ			N	N	N	N	N	2000	-35	5	-1.72	528246059	259658	40.17	2090	2095	1992	2645	1425	2035	2034.39	1.70	0	-55284	2148	2091	2048	1991	1948	2120	2020	280	610	500	1460	5	1	56025871	1121	19.23	2.20	12	0.46	104.00	911.00	3065	20240126	-34.75	1650	20241209	21.21	3065	-34.75	20240126	1650	21.21	20241209	3065	-34.75	20240126	1650	21.21	20241209	2.04	N	042510	500	280 억	950510	N	N	45	N	N
54	20241220	120501	57	100.00	KOSDAQ			N	N	N	N	N	2010	-25	5	-1.23	459478597	225251	34.85	2090	2095	1998	2645	1425	2035	2039.86	1.70	0	-67829	2148	2091	2048	1991	1948	2120	2020	280	610	500	1460	5	1	56025871	1126	19.33	2.21	12	0.40	104.00	911.00	3065	20240126	-34.42	1650	20241209	21.82	3065	-34.42	20240126	1650	21.82	20241209	3065	-34.42	20240126	1650	21.82	20241209	2.04	N	042510	500	280 억	950510	N	N	45	N	N
55	20241220	110501	57	100.00	KOSDAQ			N	N	N	N	N	2020	-15	5	-0.74	352316480	171795	26.58	2090	2095	2015	2645	1425	2035	2050.82	1.70	0	-73317	2148	2091	2048	1991	1948	2120	2020	280	610	500	1460	5	1	56025871	1132	19.42	2.22	12	0.31	104.00	911.00	3065	20240126	-34.09	1650	20241209	22.42	3065	-34.09	20240126	1650	22.42	20241209	3065	-34.09	20240126	1650	22.42	20241209	2.04	N	042510	500	280 억	950510	N	N	45	N	N
56	20241220	100501	57	100.00	KOSDAQ			N	N	N	N	N	2025	-10	5	-0.49	296725465	144279	22.32	2090	2095	2015	2645	1425	2035	2056.65	1.70	0	-62757	2148	2091	2048	1991	1948	2120	2020	280	610	500	1460	5	1	56025871	1135	19.47	2.22	12	0.26	104.00	911.00	3065	20240126	-33.93	1650	20241209	22.73	3065	-33.93	20240126	1650	22.73	20241209	3065	-33.93	20240126	1650	22.73	20241209	2.04	N	042510	500	280 억	950510	N	N	45	N	N
57	20241220	090503	57	100.00	KOSDAQ			N	N	N	N	N	2070	35	2	1.72	111850105	53664	8.30	2090	2095	2070	2645	1425	2035	2084.50	1.70	0	-25302	2148	2091	2048	1991	1948	2120	2020	280	610	500	1460	5	1	56025871	1160	19.90	2.27	12	0.10	104.00	911.00	3065	20240126	-32.46	1650	20241209	25.45	3065	-32.46	20240126	1650	25.45	20241209	3065	-32.46	20240126	1650	25.45	20241209	2.04	N	042510	500	280 억	950510	N	N	45	N	N
58	20241219	160501	57	100.00	KOSDAQ			N	N	N	N	N	2035	-55	5	-2.63	1324717765	642935	57.05	2010	2105	2005	2715	1465	2090	2060.46	1.80	0	-57070	2177	2133	2066	2022	1955	2155	2044	280	625	500	1500	5	1	56025871	1140	19.57	2.23	12	1.15	104.00	911.00	3065	20240126	-33.61	1650	20241209	23.33	3065	-33.61	20240126	1650	23.33	20241209	3065	-33.61	20240126	1650	23.33	20241209	2.06	N	042510	500	280 억	1006863	N	N	45	N	N
59	20241219	150459	57	100.00	KOSDAQ			N	N	N	N	N	2045	-45	5	-2.15	1260532185	611348	54.24	2010	2105	2005	2715	1465	2090	2061.89	1.80	0	-57025	2177	2133	2066	2022	1955	2155	2044	280	625	500	1500	5	1	56025871	1146	19.66	2.24	12	1.09	104.00	911.00	3065	20240126	-33.28	1650	20241209	23.94	3065	-33.28	20240126	1650	23.94	20241209	3065	-33.28	20240126	1650	23.94	20241209	2.06	N	042510	500	280 억	1006863	N	N	464	N	N
60	20241219	140500	57	100.00	KOSDAQ			N	N	N	N	N	2060	-30	5	-1.44	1213745655	588485	52.21	2010	2105	2005	2715	1465	2090	2062.49	1.80	0	-51663	2177	2133	2066	2022	1955	2155	2044	280	625	500	1500	5	1	56025871	1154	19.81	2.26	12	1.05	104.00	911.00	3065	20240126	-32.79	1650	20241209	24.85	3065	-32.79	20240126	1650	24.85	20241209	3065	-32.79	20240126	1650	24.85	20241209	2.06	N	042510	500	280 억	1006863	N	N	464	N	N
61	20241219	130500	57	100.00	KOSDAQ			N	N	N	N	N	2050	-40	5	-1.91	1127508555	546589	48.50	2010	2105	2005	2715	1465	2090	2062.81	1.80	0	-33510	2177	2133	2066	2022	1955	2155	2044	280	625	500	1500	5	1	56025871	1149	19.71	2.25	12	0.98	104.00	911.00	3065	20240126	-33.12	1650	20241209	24.24	3065	-33.12	20240126	1650	24.24	20241209	3065	-33.12	20240126	1650	24.24	20241209	2.06	N	042510	500	280 억	1006863	N	N	464	N	N
62	20241219	120501	57	100.00	KOSDAQ			N	N	N	N	N	2065	-25	5	-1.20	1003704710	486220	43.14	2010	2105	2005	2715	1465	2090	2064.30	1.80	0	-22004	2177	2133	2066	2022	1955	2155	2044	280	625	500	1500	5	1	56025871	1157	19.86	2.27	12	0.87	104.00	911.00	3065	20240126	-32.63	1650	20241209	25.15	3065	-32.63	20240126	1650	25.15	20241209	3065	-32.63	20240126	1650	25.15	20241209	2.06	N	042510	500	280 억	1006863	N	N	464	N	N
63	20241219	110500	57	100.00	KOSDAQ			N	N	N	N	N	2075	-15	5	-0.72	869389830	421106	37.36	2010	2105	2005	2715	1465	2090	2064.54	1.80	0	-609	2177	2133	2066	2022	1955	2155	2044	280	625	500	1500	5	1	56025871	1163	19.95	2.28	12	0.75	104.00	911.00	3065	20240126	-32.30	1650	20241209	25.76	3065	-32.30	20240126	1650	25.76	20241209	3065	-32.30	20240126	1650	25.76	20241209	2.06	N	042510	500	280 억	1006863	N	N	464	N	N
64	20241219	100452	57	100.00	KOSDAQ			N	N	N	N	N	2060	-30	5	-1.44	431964510	211508	18.77	2010	2085	2005	2715	1465	2090	2042.31	1.80	0	23451	2177	2133	2066	2022	1955	2155	2044	280	625	500	1500	5	1	56025871	1154	19.81	2.26	12	0.38	104.00	911.00	3065	20240126	-32.79	1650	20241209	24.85	3065	-32.79	20240126	1650	24.85	20241209	3065	-32.79	20240126	1650	24.85	20241209	2.06	N	042510	500	280 억	1006863	N	N	464	N	N
65	20241219	090500	57	100.00	KOSDAQ			N	N	N	N	N	2045	-45	5	-2.15	168772430	83761	7.43	2010	2050	2005	2715	1465	2090	2014.93	1.80	0	22593	2177	2133	2066	2022	1955	2155	2044	280	625	500	1500	5	1	56025871	1146	19.66	2.24	12	0.15	104.00	911.00	3065	20240126	-33.28	1650	20241209	23.94	3065	-33.28	20240126	1650	23.94	20241209	3065	-33.28	20240126	1650	23.94	20241209	2.06	N	042510	500	280 억	1006863	N	N	464	N	N
66	20241218	160458	57	100.00	KOSDAQ			N	N	N	N	N	2090	60	2	2.96	2272049795	1105734	314.92	2035	2110	1999	2635	1425	2030	2054.56	1.84	0	95771	2110	2069	2034	1993	1958	2052	1976	280	605	500	1460	5	1	56025871	1171	20.10	2.29	12	1.97	104.00	911.00	3065	20240126	-31.81	1650	20241209	26.67	3065	-31.81	20240126	1650	26.67	20241209	3065	-31.81	20240126	1650	26.67	20241209	1.99	N	042510	500	280 억	1030709	N	N	464	N	N
67	20241218	150500	57	100.00	KOSDAQ			N	N	N	N	N	2085	55	2	2.71	2139883755	1042540	296.92	2035	2110	1999	2635	1425	2030	2052.58	1.84	0	66532	2110	2069	2034	1993	1958	2052	1976	280	605	500	1460	5	1	56025871	1168	20.05	2.29	12	1.86	104.00	911.00	3065	20240126	-31.97	1650	20241209	26.36	3065	-31.97	20240126	1650	26.36	20241209	3065	-31.97	20240126	1650	26.36	20241209	1.99	N	042510	500	280 억	1030709	N	N	499	N	N
68	20241218	140458	57	100.00	KOSDAQ			N	N	N	N	N	2035	5	2	0.25	1546358115	756005	215.31	2035	2110	1999	2635	1425	2030	2045.45	1.84	0	-31803	2110	2069	2034	1993	1958	2052	1976	280	605	500	1460	5	1	56025871	1140	19.57	2.23	12	1.35	104.00	911.00	3065	20240126	-33.61	1650	20241209	23.33	3065	-33.61	20240126	1650	23.33	20241209	3065	-33.61	20240126	1650	23.33	20241209	1.99	N	042510	500	280 억	1030709	N	N	499	N	N
69	20241218	130459	57	100.00	KOSDAQ			N	N	N	N	N	2010	-20	5	-0.99	988807591	481202	137.05	2035	2110	1999	2635	1425	2030	2054.91	1.84	0	8402	2110	2069	2034	1993	1958	2052	1976	280	605	500	1460	5	1	56025871	1126	19.33	2.21	12	0.86	104.00	911.00	3065	20240126	-34.42	1650	20241209	21.82	3065	-34.42	20240126	1650	21.82	20241209	3065	-34.42	20240126	1650	21.82	20241209	1.99	N	042510	500	280 억	1030709	N	N	499	N	N
70	20241218	120500	57	100.00	KOSDAQ			N	N	N	N	N	2010	-20	5	-0.99	937500406	455607	129.76	2035	2110	1999	2635	1425	2030	2057.74	1.84	0	12521	2110	2069	2034	1993	1958	2052	1976	280	605	500	1460	5	1	56025871	1126	19.33	2.21	12	0.81	104.00	911.00	3065	20240126	-34.42	1650	20241209	21.82	3065	-34.42	20240126	1650	21.82	20241209	3065	-34.42	20240126	1650	21.82	20241209	1.99	N	042510	500	280 억	1030709	N	N	499	N	N
71	20241218	110459	57	100.00	KOSDAQ			N	N	N	N	N	2010	-20	5	-0.99	903757711	438794	124.97	2035	2110	1999	2635	1425	2030	2059.69	1.84	0	14414	2110	2069	2034	1993	1958	2052	1976	280	605	500	1460	5	1	56025871	1126	19.33	2.21	12	0.78	104.00	911.00	3065	20240126	-34.42	1650	20241209	21.82	3065	-34.42	20240126	1650	21.82	20241209	3065	-34.42	20240126	1650	21.82	20241209	1.99	N	042510	500	280 억	1030709	N	N	499	N	N
72	20241218	100459	57	100.00	KOSDAQ			N	N	N	N	N	2010	-20	5	-0.99	851182866	412640	117.52	2035	2110	1999	2635	1425	2030	2062.83	1.84	0	23522	2110	2069	2034	1993	1958	2052	1976	280	605	500	1460	5	1	56025871	1126	19.33	2.21	12	0.74	104.00	911.00	3065	20240126	-34.42	1650	20241209	21.82	3065	-34.42	20240126	1650	21.82	20241209	3065	-34.42	20240126	1650	21.82	20241209	1.99	N	042510	500	280 억	1030709	N	N	499	N	N
73	20241218	090501	57	100.00	KOSDAQ			N	N	N	N	N	2085	55	2	2.71	232569365	112385	32.01	2035	2085	2035	2635	1425	2030	2069.64	1.84	0	13154	2110	2069	2034	1993	1958	2052	1976	280	605	500	1460	5	1	56025871	1168	20.05	2.29	12	0.20	104.00	911.00	3065	20240126	-31.97	1650	20241209	26.36	3065	-31.97	20240126	1650	26.36	20241209	3065	-31.97	20240126	1650	26.36	20241209	1.99	N	042510	500	280 억	1030709	N	N	499	N	N
74	20241217	160457	57	100.00	KOSDAQ			N	N	N	N	N	2030	0	3	0.00	703920231	348127	56.14	2070	2075	1999	2635	1425	2030	2022.01	1.76	0	47081	2091	2060	2019	1988	1947	2076	2004	280	605	500	1460	5	1	56025871	1137	19.52	2.23	12	0.62	104.00	911.00	3065	20240126	-33.77	1650	20241209	23.03	3065	-33.77	20240126	1650	23.03	20241209	3065	-33.77	20240126	1650	23.03	20241209	2.04	N	042510	500	280 억	983628	N	N	499	N	N
75	20241217	150458	57	100.00	KOSDAQ			N	N	N	N	N	2020	-10	5	-0.49	671926151	332331	53.59	2070	2075	1999	2635	1425	2030	2021.86	1.76	0	42868	2091	2060	2019	1988	1947	2076	2004	280	605	500	1460	5	1	56025871	1132	19.42	2.22	12	0.59	104.00	911.00	3065	20240126	-34.09	1650	20241209	22.42	3065	-34.09	20240126	1650	22.42	20241209	3065	-34.09	20240126	1650	22.42	20241209	2.04	N	042510	500	280 억	983628	N	N	228	N	N
76	20241217	140500	57	100.00	KOSDAQ			N	N	N	N	N	2015	-15	5	-0.74	588191151	290759	46.89	2070	2075	1999	2635	1425	2030	2022.95	1.76	0	25586	2091	2060	2019	1988	1947	2076	2004	280	605	500	1460	5	1	56025871	1129	19.38	2.21	12	0.52	104.00	911.00	3065	20240126	-34.26	1650	20241209	22.12	3065	-34.26	20240126	1650	22.12	20241209	3065	-34.26	20240126	1650	22.12	20241209	2.04	N	042510	500	280 억	983628	N	N	228	N	N
77	20241217	130448	57	100.00	KOSDAQ			N	N	N	N	N	2005	-25	5	-1.23	527723931	260608	42.02	2070	2075	1999	2635	1425	2030	2024.97	1.76	0	9040	2091	2060	2019	1988	1947	2076	2004	280	605	500	1460	5	1	56025871	1123	19.28	2.20	12	0.47	104.00	911.00	3065	20240126	-34.58	1650	20241209	21.52	3065	-34.58	20240126	1650	21.52	20241209	3065	-34.58	20240126	1650	21.52	20241209	2.04	N	042510	500	280 억	983628	N	N	228	N	N
78	20241217	120454	57	100.00	KOSDAQ			N	N	N	N	N	2005	-25	5	-1.23	502949599	248235	40.03	2070	2075	1999	2635	1425	2030	2026.10	1.76	0	9828	2091	2060	2019	1988	1947	2076	2004	280	605	500	1460	5	1	56025871	1123	19.28	2.20	12	0.44	104.00	911.00	3065	20240126	-34.58	1650	20241209	21.52	3065	-34.58	20240126	1650	21.52	20241209	3065	-34.58	20240126	1650	21.52	20241209	2.04	N	042510	500	280 억	983628	N	N	228	N	N
79	20241217	110457	57	100.00	KOSDAQ			N	N	N	N	N	2005	-25	5	-1.23	470461621	232045	37.42	2070	2075	1999	2635	1425	2030	2027.46	1.76	0	8367	2091	2060	2019	1988	1947	2076	2004	280	605	500	1460	5	1	56025871	1123	19.28	2.20	12	0.41	104.00	911.00	3065	20240126	-34.58	1650	20241209	21.52	3065	-34.58	20240126	1650	21.52	20241209	3065	-34.58	20240126	1650	21.52	20241209	2.04	N	042510	500	280 억	983628	N	N	228	N	N
80	20241217	100450	57	100.00	KOSDAQ			N	N	N	N	N	2005	-25	5	-1.23	399876636	196950	31.76	2070	2075	1999	2635	1425	2030	2030.35	1.76	0	3164	2091	2060	2019	1988	1947	2076	2004	280	605	500	1460	5	1	56025871	1123	19.28	2.20	12	0.35	104.00	911.00	3065	20240126	-34.58	1650	20241209	21.52	3065	-34.58	20240126	1650	21.52	20241209	3065	-34.58	20240126	1650	21.52	20241209	2.04	N	042510	500	280 억	983628	N	N	228	N	N
81	20241217	090458	57	100.00	KOSDAQ			N	N	N	N	N	2020	-10	5	-0.49	134639430	65742	10.60	2070	2075	2020	2635	1425	2030	2048.00	1.76	0	-24858	2091	2060	2019	1988	1947	2076	2004	280	605	500	1460	5	1	56025871	1132	19.42	2.22	12	0.12	104.00	911.00	3065	20240126	-34.09	1650	20241209	22.42	3065	-34.09	20240126	1650	22.42	20241209	3065	-34.09	20240126	1650	22.42	20241209	2.04	N	042510	500	280 억	983628	N	N	228	N	N
82	20241216	160451	57	100.00	KOSDAQ			N	N	N	N	N	2030	45	2	2.27	1237964674	612346	185.96	1997	2050	1978	2580	1390	1985	2021.66	1.73	0	13019	2033	2008	1974	1949	1915	2021	1962	280	595	500	1420	5	1	56025871	1137	19.52	2.23	12	1.09	104.00	911.00	3065	20240126	-33.77	1650	20241209	23.03	3065	-33.77	20240126	1650	23.03	20241209	3065	-33.77	20240126	1650	23.03	20241209	2.07	N	042510	500	280 억	970011	N	N	228	N	N
83	20241216	150457	57	100.00	KOSDAQ			N	N	N	N	N	2030	45	2	2.27	1153203434	570636	173.30	1997	2050	1978	2580	1390	1985	2020.91	1.73	0	16459	2033	2008	1974	1949	1915	2021	1962	280	595	500	1420	5	1	56025871	1137	19.52	2.23	12	1.02	104.00	911.00	3065	20240126	-33.77	1650	20241209	23.03	3065	-33.77	20240126	1650	23.03	20241209	3065	-33.77	20240126	1650	23.03	20241209	2.07	N	042510	500	280 억	970011	N	N	302	N	N
84	20241216	140457	57	100.00	KOSDAQ			N	N	N	N	N	2045	60	2	3.02	1051177844	520413	158.04	1997	2050	1978	2580	1390	1985	2019.89	1.73	0	17243	2033	2008	1974	1949	1915	2021	1962	280	595	500	1420	5	1	56025871	1146	19.66	2.24	12	0.93	104.00	911.00	3065	20240126	-33.28	1650	20241209	23.94	3065	-33.28	20240126	1650	23.94	20241209	3065	-33.28	20240126	1650	23.94	20241209	2.07	N	042510	500	280 억	970011	N	N	302	N	N
85	20241216	130458	57	100.00	KOSDAQ			N	N	N	N	N	2040	55	2	2.77	732982454	364278	110.63	1997	2040	1978	2580	1390	1985	2012.15	1.73	0	11820	2033	2008	1974	1949	1915	2021	1962	280	595	500	1420	5	1	56025871	1143	19.62	2.24	12	0.65	104.00	911.00	3065	20240126	-33.44	1650	20241209	23.64	3065	-33.44	20240126	1650	23.64	20241209	3065	-33.44	20240126	1650	23.64	20241209	2.07	N	042510	500	280 억	970011	N	N	302	N	N
86	20241216	120458	57	100.00	KOSDAQ			N	N	N	N	N	2020	35	2	1.76	566374574	282094	85.67	1997	2040	1978	2580	1390	1985	2007.75	1.73	0	7970	2033	2008	1974	1949	1915	2021	1962	280	595	500	1420	5	1	56025871	1132	19.42	2.22	12	0.50	104.00	911.00	3065	20240126	-34.09	1650	20241209	22.42	3065	-34.09	20240126	1650	22.42	20241209	3065	-34.09	20240126	1650	22.42	20241209	2.07	N	042510	500	280 억	970011	N	N	302	N	N
87	20241216	110457	57	100.00	KOSDAQ			N	N	N	N	N	2010	25	2	1.26	503533234	250864	76.18	1997	2040	1978	2580	1390	1985	2007.20	1.73	0	1292	2033	2008	1974	1949	1915	2021	1962	280	595	500	1420	5	1	56025871	1126	19.33	2.21	12	0.45	104.00	911.00	3065	20240126	-34.42	1650	20241209	21.82	3065	-34.42	20240126	1650	21.82	20241209	3065	-34.42	20240126	1650	21.82	20241209	2.07	N	042510	500	280 억	970011	N	N	302	N	N
88	20241216	100458	57	100.00	KOSDAQ			N	N	N	N	N	2025	40	2	2.02	362132954	180646	54.86	1997	2040	1978	2580	1390	1985	2004.66	1.73	0	-2625	2033	2008	1974	1949	1915	2021	1962	280	595	500	1420	5	1	56025871	1135	19.47	2.22	12	0.32	104.00	911.00	3065	20240126	-33.93	1650	20241209	22.73	3065	-33.93	20240126	1650	22.73	20241209	3065	-33.93	20240126	1650	22.73	20241209	2.07	N	042510	500	280 억	970011	N	N	302	N	N
89	20241216	090458	57	100.00	KOSDAQ			N	N	N	N	N	1985	0	3	0.00	34970566	17562	5.33	1997	1998	1985	2580	1390	1985	1991.26	1.73	0	-3518	2033	2008	1974	1949	1915	2021	1962	280	595	500	1420	1	1	56025871	1112	19.09	2.18	12	0.03	104.00	911.00	3065	20240126	-35.24	1650	20241209	20.30	3065	-35.24	20240126	1650	20.30	20241209	3065	-35.24	20240126	1650	20.30	20241209	2.07	N	042510	500	280 억	970011	N	N	302	N	N
90	20241213	160451	57	100.00	KOSDAQ			N	N	N	N	N	1985	-11	5	-0.55	642194603	326568	24.35	1949	1999	1940	2590	1398	1996	1966.35	1.61	0	66894	2135	2065	1995	1925	1855	2100	1960	280	594	500	1430	1	1	56025871	1112	19.09	2.18	12	0.58	104.00	911.00	3065	20240126	-35.24	1650	20241209	20.30	3065	-35.24	20240126	1650	20.30	20241209	3065	-35.24	20240126	1650	20.30	20241209	2.01	N	042510	500	280 억	902600	N	N	302	N	N
91	20241213	150456	57	100.00	KOSDAQ			N	N	N	N	N	1979	-17	5	-0.85	584819742	297633	22.19	1949	1999	1940	2590	1398	1996	1964.90	1.61	0	61788	2135	2065	1995	1925	1855	2100	1960	280	594	500	1430	1	1	56025871	1109	19.03	2.17	12	0.53	104.00	911.00	3065	20240126	-35.43	1650	20241209	19.94	3065	-35.43	20240126	1650	19.94	20241209	3065	-35.43	20240126	1650	19.94	20241209	2.01	N	042510	500	280 억	902600	N	N	0	N	N
92	20241213	140457	57	100.00	KOSDAQ			N	N	N	N	N	1984	-12	5	-0.60	535663089	272769	20.34	1949	1999	1940	2590	1398	1996	1963.80	1.61	0	54250	2135	2065	1995	1925	1855	2100	1960	280	594	500	1430	1	1	56025871	1112	19.08	2.18	12	0.49	104.00	911.00	3065	20240126	-35.27	1650	20241209	20.24	3065	-35.27	20240126	1650	20.24	20241209	3065	-35.27	20240126	1650	20.24	20241209	2.01	N	042510	500	280 억	902600	N	N	0	N	N
93	20241213	130457	57	100.00	KOSDAQ			N	N	N	N	N	1987	-9	5	-0.45	502359182	256026	19.09	1949	1999	1940	2590	1398	1996	1962.14	1.61	0	51968	2135	2065	1995	1925	1855	2100	1960	280	594	500	1430	1	1	56025871	1113	19.11	2.18	12	0.46	104.00	911.00	3065	20240126	-35.17	1650	20241209	20.42	3065	-35.17	20240126	1650	20.42	20241209	3065	-35.17	20240126	1650	20.42	20241209	2.01	N	042510	500	280 억	902600	N	N	0	N	N
94	20241213	120457	57	100.00	KOSDAQ			N	N	N	N	N	1984	-12	5	-0.60	435542278	222265	16.57	1949	1999	1940	2590	1398	1996	1959.56	1.61	0	41367	2135	2065	1995	1925	1855	2100	1960	280	594	500	1430	1	1	56025871	1112	19.08	2.18	12	0.40	104.00	911.00	3065	20240126	-35.27	1650	20241209	20.24	3065	-35.27	20240126	1650	20.24	20241209	3065	-35.27	20240126	1650	20.24	20241209	2.01	N	042510	500	280 억	902600	N	N	0	N	N
95	20241213	110456	57	100.00	KOSDAQ			N	N	N	N	N	1986	-10	5	-0.50	409584449	209144	15.59	1949	1999	1940	2590	1398	1996	1958.38	1.61	0	35276	2135	2065	1995	1925	1855	2100	1960	280	594	500	1430	1	1	56025871	1113	19.10	2.18	12	0.37	104.00	911.00	3065	20240126	-35.20	1650	20241209	20.36	3065	-35.20	20240126	1650	20.36	20241209	3065	-35.20	20240126	1650	20.36	20241209	2.01	N	042510	500	280 억	902600	N	N	0	N	N
96	20241213	100456	57	100.00	KOSDAQ			N	N	N	N	N	1971	-25	5	-1.25	351585839	179750	13.40	1949	1999	1940	2590	1398	1996	1955.97	1.61	0	24170	2135	2065	1995	1925	1855	2100	1960	280	594	500	1430	1	1	56025871	1104	18.95	2.16	12	0.32	104.00	911.00	3065	20240126	-35.69	1650	20241209	19.45	3065	-35.69	20240126	1650	19.45	20241209	3065	-35.69	20240126	1650	19.45	20241209	2.01	N	042510	500	280 억	902600	N	N	0	N	N
97	20241213	090456	57	100.00	KOSDAQ			N	N	N	N	N	1947	-49	5	-2.45	126525177	64816	4.83	1949	1989	1945	2590	1398	1996	1952.07	1.61	0	24108	2135	2065	1995	1925	1855	2100	1960	280	594	500	1430	1	1	56025871	1091	18.72	2.14	12	0.12	104.00	911.00	3065	20240126	-36.48	1650	20241209	18.00	3065	-36.48	20240126	1650	18.00	20241209	3065	-36.48	20240126	1650	18.00	20241209	2.01	N	042510	500	280 억	902600	N	N	0	N	N
98	20241212	160501	57	100.00	KOSDAQ			N	N	N	N	N	1996	75	2	3.90	2667404273	1338258	77.74	1966	2065	1925	2495	1345	1921	1993.19	1.61	0	-976	2070	1995	1915	1840	1760	2033	1878	280	574	500	1380	1	1	56025871	1118	19.19	2.19	12	2.39	104.00	911.00	3065	20240126	-34.88	1650	20241209	20.97	3065	-34.88	20240126	1650	20.97	20241209	3065	-34.88	20240126	1650	20.97	20241209	2.19	N	042510	500	280 억	904055	N	N	100	N	N
99	20241212	150454	57	100.00	KOSDAQ			N	N	N	N	N	1991	70	2	3.64	2559431274	1284187	74.60	1966	2065	1925	2495	1345	1921	1993.04	1.61	0	1233	2070	1995	1915	1840	1760	2033	1878	280	574	500	1380	1	1	56025871	1115	19.14	2.19	12	2.29	104.00	911.00	3065	20240126	-35.04	1650	20241209	20.67	3065	-35.04	20240126	1650	20.67	20241209	3065	-35.04	20240126	1650	20.67	20241209	2.19	N	042510	500	280 억	904055	N	N	100	N	N
100	20241212	140454	57	100.00	KOSDAQ			N	N	N	N	N	1983	62	2	3.23	2448606813	1228325	71.36	1966	2065	1925	2495	1345	1921	1993.45	1.61	0	-18311	2070	1995	1915	1840	1760	2033	1878	280	574	500	1380	1	1	56025871	1111	19.07	2.18	12	2.19	104.00	911.00	3065	20240126	-35.30	1650	20241209	20.18	3065	-35.30	20240126	1650	20.18	20241209	3065	-35.30	20240126	1650	20.18	20241209	2.19	N	042510	500	280 억	904055	N	N	100	N	N
101	20241212	130452	57	100.00	KOSDAQ			N	N	N	N	N	1962	41	2	2.13	2391085560	1199195	69.67	1966	2065	1925	2495	1345	1921	1993.91	1.61	0	-31106	2070	1995	1915	1840	1760	2033	1878	280	574	500	1380	1	1	56025871	1099	18.87	2.15	12	2.14	104.00	911.00	3065	20240126	-35.99	1650	20241209	18.91	3065	-35.99	20240126	1650	18.91	20241209	3065	-35.99	20240126	1650	18.91	20241209	2.19	N	042510	500	280 억	904055	N	N	100	N	N
102	20241212	120447	57	100.00	KOSDAQ			N	N	N	N	N	1984	63	2	3.28	2261130881	1132990	65.82	1966	2065	1925	2495	1345	1921	1995.72	1.61	0	-56796	2070	1995	1915	1840	1760	2033	1878	280	574	500	1380	1	1	56025871	1112	19.08	2.18	12	2.02	104.00	911.00	3065	20240126	-35.27	1650	20241209	20.24	3065	-35.27	20240126	1650	20.24	20241209	3065	-35.27	20240126	1650	20.24	20241209	2.19	N	042510	500	280 억	904055	N	N	100	N	N
103	20241212	110451	57	100.00	KOSDAQ			N	N	N	N	N	1995	74	2	3.85	1985014717	994137	57.75	1966	2065	1925	2495	1345	1921	1996.72	1.61	0	-46394	2070	1995	1915	1840	1760	2033	1878	280	574	500	1380	1	1	56025871	1118	19.18	2.19	12	1.77	104.00	911.00	3065	20240126	-34.91	1650	20241209	20.91	3065	-34.91	20240126	1650	20.91	20241209	3065	-34.91	20240126	1650	20.91	20241209	2.19	N	042510	500	280 억	904055	N	N	100	N	N
104	20241212	100450	57	100.00	KOSDAQ			N	N	N	N	N	2030	109	2	5.67	967198983	490852	28.52	1966	2040	1925	2495	1345	1921	1970.45	1.61	0	-17252	2070	1995	1915	1840	1760	2033	1878	280	574	500	1380	5	1	56025871	1137	19.52	2.23	12	0.88	104.00	911.00	3065	20240126	-33.77	1650	20241209	23.03	3065	-33.77	20240126	1650	23.03	20241209	3065	-33.77	20240126	1650	23.03	20241209	2.19	N	042510	500	280 억	904055	N	N	100	N	N
105	20241212	090453	57	100.00	KOSDAQ			N	N	N	N	N	1939	18	2	0.94	151243806	77581	4.51	1966	1969	1925	2495	1345	1921	1949.50	1.61	0	-25631	2070	1995	1915	1840	1760	2033	1878	280	574	500	1380	1	1	56025871	1086	18.64	2.13	12	0.14	104.00	911.00	3065	20240126	-36.74	1650	20241209	17.52	3065	-36.74	20240126	1650	17.52	20241209	3065	-36.74	20240126	1650	17.52	20241209	2.19	N	042510	500	280 억	904055	N	N	100	N	N
106	20241211	160449	57	100.00	KOSDAQ			N	N	N	N	N	1921	142	2	7.98	3283764390	1706049	652.14	1835	1990	1835	2310	1246	1779	1924.78	1.07	0	317713	1853	1815	1741	1703	1629	1835	1723	280	531	500	1280	1	1	56025871	1076	18.47	2.11	12	3.05	104.00	911.00	3065	20240126	-37.32	1650	20241209	16.42	3065	-37.32	20240126	1650	16.42	20241209	3065	-37.32	20240126	1650	16.42	20241209	2.15	N	042510	500	280 억	597947	N	N	100	N	N
107	20241211	150348	57	100.00	KOSDAQ			N	N	N	N	N	1925	146	2	8.21	3232583786	1679360	641.94	1835	1990	1835	2310	1246	1779	1924.89	1.07	0	307204	1853	1815	1741	1703	1629	1835	1723	280	531	500	1280	1	1	56025871	1078	18.51	2.11	12	3.00	104.00	911.00	3065	20240126	-37.19	1650	20241209	16.67	3065	-37.19	20240126	1650	16.67	20241209	3065	-37.19	20240126	1650	16.67	20241209	2.15	N	042510	500	280 억	597947	N	N	29	N	N
108	20241211	140453	57	100.00	KOSDAQ			N	N	N	N	N	1929	150	2	8.43	3116117052	1618780	618.78	1835	1990	1835	2310	1246	1779	1924.98	1.07	0	286465	1853	1815	1741	1703	1629	1835	1723	280	531	500	1280	1	1	56025871	1081	18.55	2.12	12	2.89	104.00	911.00	3065	20240126	-37.06	1650	20241209	16.91	3065	-37.06	20240126	1650	16.91	20241209	3065	-37.06	20240126	1650	16.91	20241209	2.15	N	042510	500	280 억	597947	N	N	29	N	N
109	20241211	130454	57	100.00	KOSDAQ			N	N	N	N	N	1932	153	2	8.60	3059453138	1589381	607.54	1835	1990	1835	2310	1246	1779	1924.93	1.07	0	272796	1853	1815	1741	1703	1629	1835	1723	280	531	500	1280	1	1	56025871	1082	18.58	2.12	12	2.84	104.00	911.00	3065	20240126	-36.97	1650	20241209	17.09	3065	-36.97	20240126	1650	17.09	20241209	3065	-36.97	20240126	1650	17.09	20241209	2.15	N	042510	500	280 억	597947	N	N	29	N	N
110	20241211	120455	57	100.00	KOSDAQ			N	N	N	N	N	1929	150	2	8.43	2942855443	1528959	584.44	1835	1990	1835	2310	1246	1779	1924.74	1.07	0	248168	1853	1815	1741	1703	1629	1835	1723	280	531	500	1280	1	1	56025871	1081	18.55	2.12	12	2.73	104.00	911.00	3065	20240126	-37.06	1650	20241209	16.91	3065	-37.06	20240126	1650	16.91	20241209	3065	-37.06	20240126	1650	16.91	20241209	2.15	N	042510	500	280 억	597947	N	N	29	N	N
111	20241211	110453	57	100.00	KOSDAQ			N	N	N	N	N	1936	157	2	8.83	2653202097	1377842	526.68	1835	1990	1835	2310	1246	1779	1925.62	1.07	0	181958	1853	1815	1741	1703	1629	1835	1723	280	531	500	1280	1	1	56025871	1085	18.62	2.13	12	2.46	104.00	911.00	3065	20240126	-36.84	1650	20241209	17.33	3065	-36.84	20240126	1650	17.33	20241209	3065	-36.84	20240126	1650	17.33	20241209	2.15	N	042510	500	280 억	597947	N	N	29	N	N
112	20241211	100453	57	100.00	KOSDAQ			N	N	N	N	N	1984	205	2	11.52	2129356639	1108936	423.89	1835	1990	1835	2310	1246	1779	1920.18	1.07	0	157287	1853	1815	1741	1703	1629	1835	1723	280	531	500	1280	1	1	56025871	1112	19.08	2.18	12	1.98	104.00	911.00	3065	20240126	-35.27	1650	20241209	20.24	3065	-35.27	20240126	1650	20.24	20241209	3065	-35.27	20240126	1650	20.24	20241209	2.15	N	042510	500	280 억	597947	N	N	29	N	N
113	20241211	090456	57	100.00	KOSDAQ			N	N	N	N	N	1861	82	2	4.61	338394994	181098	69.22	1835	1915	1835	2310	1246	1779	1868.57	1.07	0	-30003	1853	1815	1741	1703	1629	1835	1723	280	531	500	1280	1	1	56025871	1043	17.89	2.04	12	0.32	104.00	911.00	3065	20240126	-39.28	1650	20241209	12.79	3065	-39.28	20240126	1650	12.79	20241209	3065	-39.28	20240126	1650	12.79	20241209	2.15	N	042510	500	280 억	597947	N	N	29	N	N
114	20241210	160450	57	100.00	KOSDAQ			N	N	N	N	N	1779	127	2	7.69	449101918	259069	71.12	1667	1779	1667	2145	1157	1652	1733.43	0.81	0	147578	1776	1714	1682	1620	1588	1698	1604	280	493	500	1180	1	1	56025871	997	17.11	1.95	12	0.46	104.00	911.00	3065	20240126	-41.96	1650	20241209	7.82	3065	-41.96	20240126	1650	7.82	20241209	3065	-41.96	20240126	1650	7.82	20241209	2.23	N	042510	500	280 억	452610	N	N	29	N	N
115	20241210	150451	57	100.00	KOSDAQ			N	N	N	N	N	1769	117	2	7.08	428335638	247374	67.91	1667	1769	1667	2145	1157	1652	1731.53	0.81	0	144532	1776	1714	1682	1620	1588	1698	1604	280	493	500	1180	1	1	56025871	991	17.01	1.94	12	0.44	104.00	911.00	3065	20240126	-42.28	1650	20241209	7.21	3065	-42.28	20240126	1650	7.21	20241209	3065	-42.28	20240126	1650	7.21	20241209	2.23	N	042510	500	280 억	452610	N	N	220	N	N
116	20241210	140451	57	100.00	KOSDAQ			N	N	N	N	N	1763	111	2	6.72	342717757	198711	54.55	1667	1768	1667	2145	1157	1652	1724.70	0.81	0	124320	1776	1714	1682	1620	1588	1698	1604	280	493	500	1180	1	1	56025871	988	16.95	1.94	12	0.35	104.00	911.00	3065	20240126	-42.48	1650	20241209	6.85	3065	-42.48	20240126	1650	6.85	20241209	3065	-42.48	20240126	1650	6.85	20241209	2.23	N	042510	500	280 억	452610	N	N	220	N	N
117	20241210	130450	57	100.00	KOSDAQ			N	N	N	N	N	1748	96	2	5.81	306342112	178009	48.87	1667	1755	1667	2145	1157	1652	1720.94	0.81	0	111085	1776	1714	1682	1620	1588	1698	1604	280	493	500	1180	1	1	56025871	979	16.81	1.92	12	0.32	104.00	911.00	3065	20240126	-42.97	1650	20241209	5.94	3065	-42.97	20240126	1650	5.94	20241209	3065	-42.97	20240126	1650	5.94	20241209	2.23	N	042510	500	280 억	452610	N	N	220	N	N
118	20241210	120450	57	100.00	KOSDAQ			N	N	N	N	N	1754	102	2	6.17	286195014	166470	45.70	1667	1755	1667	2145	1157	1652	1719.20	0.81	0	109945	1776	1714	1682	1620	1588	1698	1604	280	493	500	1180	1	1	56025871	983	16.87	1.93	12	0.30	104.00	911.00	3065	20240126	-42.77	1650	20241209	6.30	3065	-42.77	20240126	1650	6.30	20241209	3065	-42.77	20240126	1650	6.30	20241209	2.23	N	042510	500	280 억	452610	N	N	220	N	N
119	20241210	110449	57	100.00	KOSDAQ			N	N	N	N	N	1731	79	2	4.78	227098337	132592	36.40	1667	1739	1667	2145	1157	1652	1712.76	0.81	0	84723	1776	1714	1682	1620	1588	1698	1604	280	493	500	1180	1	1	56025871	970	16.64	1.90	12	0.24	104.00	911.00	3065	20240126	-43.52	1650	20241209	4.91	3065	-43.52	20240126	1650	4.91	20241209	3065	-43.52	20240126	1650	4.91	20241209	2.23	N	042510	500	280 억	452610	N	N	220	N	N
120	20241210	100450	57	100.00	KOSDAQ			N	N	N	N	N	1737	85	2	5.15	163810111	96048	26.37	1667	1738	1667	2145	1157	1652	1705.50	0.81	0	66861	1776	1714	1682	1620	1588	1698	1604	280	493	500	1180	1	1	56025871	973	16.70	1.91	12	0.17	104.00	911.00	3065	20240126	-43.33	1650	20241209	5.27	3065	-43.33	20240126	1650	5.27	20241209	3065	-43.33	20240126	1650	5.27	20241209	2.23	N	042510	500	280 억	452610	N	N	220	N	N
121	20241210	090453	57	100.00	KOSDAQ			N	N	N	N	N	1702	50	2	3.03	24824271	14804	4.06	1667	1705	1667	2145	1157	1652	1676.86	0.81	0	7218	1776	1714	1682	1620	1588	1698	1604	280	493	500	1180	1	1	56025871	954	16.37	1.87	12	0.03	104.00	911.00	3065	20240126	-44.47	1650	20241209	3.15	3065	-44.47	20240126	1650	3.15	20241209	3065	-44.47	20240126	1650	3.15	20241209	2.23	N	042510	500	280 억	452610	N	N	220	N	N
122	20241209	160448	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1652	-119	5	-6.72	606223515	360665	142.91	1711	1744	1650	2300	1240	1771	1680.85	0.84	0	-21138	1849	1810	1766	1727	1683	1788	1705	280	529	500	1270	1	1	56025871	926	15.88	1.81	12	0.64	104.00	911.00	3065	20240126	-46.10	1650	20241209	0.12	3065	-46.10	20240126	1650	0.12	20241209	3065	-46.10	20240126	1650	0.12	20241209	2.28	N	042510	500	280 억	471581	N	N	220	N	N
123	20241209	150451	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1662	-109	5	-6.15	576930620	342965	135.90	1711	1744	1650	2300	1240	1771	1682.19	0.84	0	-19110	1849	1810	1766	1727	1683	1788	1705	280	529	500	1270	1	1	56025871	931	15.98	1.82	12	0.61	104.00	911.00	3065	20240126	-45.77	1650	20241209	0.73	3065	-45.77	20240126	1650	0.73	20241209	3065	-45.77	20240126	1650	0.73	20241209	2.28	N	042510	500	280 억	471581	N	N	97	N	N
124	20241209	140450	57	100.00	KOSDAQ			N	N	N	N	N	1666	-105	5	-5.93	468855721	277810	110.08	1711	1744	1660	2300	1240	1771	1687.68	0.84	0	-16583	1849	1810	1766	1727	1683	1788	1705	280	529	500	1270	1	1	56025871	933	16.02	1.83	12	0.50	104.00	911.00	3065	20240126	-45.64	1655	20241115	0.66	3065	-45.64	20240126	1655	0.66	20241115	3065	-45.64	20240126	1655	0.66	20241115	2.28	N	042510	500	280 억	471581	N	N	97	N	N
125	20241209	130451	57	100.00	KOSDAQ			N	N	N	N	N	1668	-103	5	-5.82	388014124	229307	90.86	1711	1744	1668	2300	1240	1771	1692.12	0.84	0	-32580	1849	1810	1766	1727	1683	1788	1705	280	529	500	1270	1	1	56025871	935	16.04	1.83	12	0.41	104.00	911.00	3065	20240126	-45.58	1655	20241115	0.79	3065	-45.58	20240126	1655	0.79	20241115	3065	-45.58	20240126	1655	0.79	20241115	2.28	N	042510	500	280 억	471581	N	N	97	N	N
126	20241209	120449	57	100.00	KOSDAQ			N	N	N	N	N	1675	-96	5	-5.42	309828493	182592	72.35	1711	1744	1674	2300	1240	1771	1696.83	0.84	0	-41325	1849	1810	1766	1727	1683	1788	1705	280	529	500	1270	1	1	56025871	938	16.11	1.84	12	0.33	104.00	911.00	3065	20240126	-45.35	1655	20241115	1.21	3065	-45.35	20240126	1655	1.21	20241115	3065	-45.35	20240126	1655	1.21	20241115	2.28	N	042510	500	280 억	471581	N	N	97	N	N
127	20241209	110451	57	100.00	KOSDAQ			N	N	N	N	N	1695	-76	5	-4.29	187207520	109769	43.50	1711	1744	1682	2300	1240	1771	1705.47	0.84	0	-47375	1849	1810	1766	1727	1683	1788	1705	280	529	500	1270	1	1	56025871	950	16.30	1.86	12	0.20	104.00	911.00	3065	20240126	-44.70	1655	20241115	2.42	3065	-44.70	20240126	1655	2.42	20241115	3065	-44.70	20240126	1655	2.42	20241115	2.28	N	042510	500	280 억	471581	N	N	97	N	N
128	20241209	100449	57	100.00	KOSDAQ			N	N	N	N	N	1705	-66	5	-3.73	157816617	92495	36.65	1711	1744	1682	2300	1240	1771	1706.22	0.84	0	-38793	1849	1810	1766	1727	1683	1788	1705	280	529	500	1270	1	1	56025871	955	16.39	1.87	12	0.17	104.00	911.00	3065	20240126	-44.37	1655	20241115	3.02	3065	-44.37	20240126	1655	3.02	20241115	3065	-44.37	20240126	1655	3.02	20241115	2.28	N	042510	500	280 억	471581	N	N	97	N	N
129	20241209	090447	57	100.00	KOSDAQ			N	N	N	N	N	1718	-53	5	-2.99	23596626	13705	5.43	1711	1744	1711	2300	1240	1771	1721.75	0.84	0	1012	1849	1810	1766	1727	1683	1788	1705	280	529	500	1270	1	1	56025871	963	16.52	1.89	12	0.02	104.00	911.00	3065	20240126	-43.95	1655	20241115	3.81	3065	-43.95	20240126	1655	3.81	20241115	3065	-43.95	20240126	1655	3.81	20241115	2.28	N	042510	500	280 억	471581	N	N	97	N	N
130	20241206	160446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1771	-15	5	-0.84	444432916	252068	144.88	1794	1805	1722	2320	1251	1786	1762.98	0.80	0	24598	1862	1824	1801	1763	1740	1812	1751	280	534	500	1280	1	1	56025871	992	17.03	1.94	12	0.45	104.00	911.00	3065	20240126	-42.22	1655	20241115	7.01	3065	-42.22	20240126	1655	7.01	20241115	3065	-42.22	20240126	1655	7.01	20241115	2.32	N	042510	500	280 억	446981	N	N	97	N	N
131	20241206	150447	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1788	2	2	0.11	423401610	240190	138.06	1794	1805	1722	2320	1251	1786	1762.78	0.80	0	25124	1862	1824	1801	1763	1740	1812	1751	280	534	500	1280	1	1	56025871	1002	17.19	1.96	12	0.43	104.00	911.00	3065	20240126	-41.66	1655	20241115	8.04	3065	-41.66	20240126	1655	8.04	20241115	3065	-41.66	20240126	1655	8.04	20241115	2.32	N	042510	500	280 억	446981	N	N	69	N	N
132	20241206	140446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1772	-14	5	-0.78	388568531	220551	126.77	1794	1805	1722	2320	1251	1786	1761.81	0.80	0	10853	1862	1824	1801	1763	1740	1812	1751	280	534	500	1280	1	1	56025871	993	17.04	1.95	12	0.39	104.00	911.00	3065	20240126	-42.19	1655	20241115	7.07	3065	-42.19	20240126	1655	7.07	20241115	3065	-42.19	20240126	1655	7.07	20241115	2.32	N	042510	500	280 억	446981	N	N	69	N	N
133	20241206	130447	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1764	-22	5	-1.23	366014875	207738	119.40	1794	1805	1722	2320	1251	1786	1761.91	0.80	0	5041	1862	1824	1801	1763	1740	1812	1751	280	534	500	1280	1	1	56025871	988	16.96	1.94	12	0.37	104.00	911.00	3065	20240126	-42.45	1655	20241115	6.59	3065	-42.45	20240126	1655	6.59	20241115	3065	-42.45	20240126	1655	6.59	20241115	2.32	N	042510	500	280 억	446981	N	N	69	N	N
134	20241206	120444	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1761	-25	5	-1.40	355208967	201610	115.88	1794	1805	1722	2320	1251	1786	1761.86	0.80	0	3773	1862	1824	1801	1763	1740	1812	1751	280	534	500	1280	1	1	56025871	987	16.93	1.93	12	0.36	104.00	911.00	3065	20240126	-42.54	1655	20241115	6.40	3065	-42.54	20240126	1655	6.40	20241115	3065	-42.54	20240126	1655	6.40	20241115	2.32	N	042510	500	280 억	446981	N	N	69	N	N
135	20241206	110446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1745	-41	5	-2.30	239470599	135837	78.08	1794	1805	1722	2320	1251	1786	1762.93	0.80	0	-31337	1862	1824	1801	1763	1740	1812	1751	280	534	500	1280	1	1	56025871	978	16.78	1.92	12	0.24	104.00	911.00	3065	20240126	-43.07	1655	20241115	5.44	3065	-43.07	20240126	1655	5.44	20241115	3065	-43.07	20240126	1655	5.44	20241115	2.32	N	042510	500	280 억	446981	N	N	69	N	N
136	20241206	100443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1771	-15	5	-0.84	97259439	54495	31.32	1794	1805	1770	2320	1251	1786	1784.74	0.80	0	-13051	1862	1824	1801	1763	1740	1812	1751	280	534	500	1280	1	1	56025871	992	17.03	1.94	12	0.10	104.00	911.00	3065	20240126	-42.22	1655	20241115	7.01	3065	-42.22	20240126	1655	7.01	20241115	3065	-42.22	20240126	1655	7.01	20241115	2.32	N	042510	500	280 억	446981	N	N	69	N	N
137	20241206	090446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1789	3	2	0.17	7520734	4196	2.41	1794	1805	1786	2320	1251	1786	1792.36	0.80	0	637	1862	1824	1801	1763	1740	1812	1751	280	534	500	1280	1	1	56025871	1002	17.20	1.96	12	0.01	104.00	911.00	3065	20240126	-41.63	1655	20241115	8.10	3065	-41.63	20240126	1655	8.10	20241115	3065	-41.63	20240126	1655	8.10	20241115	2.32	N	042510	500	280 억	446981	N	N	69	N	N
138	20241205	160438	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1786	-27	5	-1.49	307692372	171066	41.67	1820	1839	1778	2355	1270	1813	1798.75	0.78	0	8593	1905	1859	1829	1783	1753	1844	1768	280	542	500	1300	1	1	56025871	1001	17.17	1.96	12	0.31	104.00	911.00	3065	20240126	-41.73	1655	20241115	7.92	3065	-41.73	20240126	1655	7.92	20241115	3065	-41.73	20240126	1655	7.92	20241115	2.36	N	042510	500	280 억	438379	N	N	69	N	N
139	20241205	150441	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1797	-16	5	-0.88	277336724	154109	37.54	1820	1839	1778	2355	1270	1813	1799.61	0.78	0	4616	1905	1859	1829	1783	1753	1844	1768	280	542	500	1300	1	1	56025871	1007	17.28	1.97	12	0.28	104.00	911.00	3065	20240126	-41.37	1655	20241115	8.58	3065	-41.37	20240126	1655	8.58	20241115	3065	-41.37	20240126	1655	8.58	20241115	2.36	N	042510	500	280 억	438379	N	N	3	N	N
140	20241205	140439	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1814	1	2	0.06	241308212	134151	32.67	1820	1839	1778	2355	1270	1813	1798.78	0.78	0	-993	1905	1859	1829	1783	1753	1844	1768	280	542	500	1300	1	1	56025871	1016	17.44	1.99	12	0.24	104.00	911.00	3065	20240126	-40.82	1655	20241115	9.61	3065	-40.82	20240126	1655	9.61	20241115	3065	-40.82	20240126	1655	9.61	20241115	2.36	N	042510	500	280 억	438379	N	N	3	N	N
141	20241205	130439	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1808	-5	5	-0.28	235105743	130728	31.84	1820	1839	1778	2355	1270	1813	1798.43	0.78	0	-2188	1905	1859	1829	1783	1753	1844	1768	280	542	500	1300	1	1	56025871	1013	17.38	1.98	12	0.23	104.00	911.00	3065	20240126	-41.01	1655	20241115	9.24	3065	-41.01	20240126	1655	9.24	20241115	3065	-41.01	20240126	1655	9.24	20241115	2.36	N	042510	500	280 억	438379	N	N	3	N	N
142	20241205	120440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1820	7	2	0.39	201564035	112194	27.33	1820	1839	1778	2355	1270	1813	1796.57	0.78	0	11214	1905	1859	1829	1783	1753	1844	1768	280	542	500	1300	1	1	56025871	1020	17.50	2.00	12	0.20	104.00	911.00	3065	20240126	-40.62	1655	20241115	9.97	3065	-40.62	20240126	1655	9.97	20241115	3065	-40.62	20240126	1655	9.97	20241115	2.36	N	042510	500	280 억	438379	N	N	3	N	N
143	20241205	110438	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1792	-21	5	-1.16	149626566	83403	20.31	1820	1839	1778	2355	1270	1813	1794.02	0.78	0	1320	1905	1859	1829	1783	1753	1844	1768	280	542	500	1300	1	1	56025871	1004	17.23	1.97	12	0.15	104.00	911.00	3065	20240126	-41.53	1655	20241115	8.28	3065	-41.53	20240126	1655	8.28	20241115	3065	-41.53	20240126	1655	8.28	20241115	2.36	N	042510	500	280 억	438379	N	N	3	N	N
144	20241205	100436	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1786	-27	5	-1.49	101418673	56508	13.76	1820	1839	1778	2355	1270	1813	1794.77	0.78	0	-10069	1905	1859	1829	1783	1753	1844	1768	280	542	500	1300	1	1	56025871	1001	17.17	1.96	12	0.10	104.00	911.00	3065	20240126	-41.73	1655	20241115	7.92	3065	-41.73	20240126	1655	7.92	20241115	3065	-41.73	20240126	1655	7.92	20241115	2.36	N	042510	500	280 억	438379	N	N	3	N	N
145	20241205	090440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1833	20	2	1.10	8933129	4885	1.19	1820	1839	1820	2355	1270	1813	1828.69	0.78	0	-1825	1905	1859	1829	1783	1753	1844	1768	280	542	500	1300	1	1	56025871	1027	17.62	2.01	12	0.01	104.00	911.00	3065	20240126	-40.20	1655	20241115	10.76	3065	-40.20	20240126	1655	10.76	20241115	3065	-40.20	20240126	1655	10.76	20241115	2.36	N	042510	500	280 억	438379	N	N	3	N	N
146	20241204	160432	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1813	-73	5	-3.87	747057513	409899	80.44	1838	1875	1799	2450	1321	1886	1822.54	0.72	0	33570	1950	1918	1884	1852	1818	1934	1868	280	564	500	1350	1	1	56025871	1016	17.43	1.99	12	0.73	104.00	911.00	3065	20240126	-40.85	1655	20241115	9.55	3065	-40.85	20240126	1655	9.55	20241115	3065	-40.85	20240126	1655	9.55	20241115	2.25	N	042510	500	280 억	404249	N	N	3	N	N
147	20241204	150433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1819	-67	5	-3.55	716843590	393272	77.17	1838	1875	1799	2450	1321	1886	1822.77	0.72	0	30315	1950	1918	1884	1852	1818	1934	1868	280	564	500	1350	1	1	56025871	1019	17.49	2.00	12	0.70	104.00	911.00	3065	20240126	-40.65	1655	20241115	9.91	3065	-40.65	20240126	1655	9.91	20241115	3065	-40.65	20240126	1655	9.91	20241115	2.25	N	042510	500	280 억	404249	N	N	0	N	N
148	20241204	140432	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1815	-71	5	-3.76	665030690	364734	71.57	1838	1875	1799	2450	1321	1886	1823.33	0.72	0	25650	1950	1918	1884	1852	1818	1934	1868	280	564	500	1350	1	1	56025871	1017	17.45	1.99	12	0.65	104.00	911.00	3065	20240126	-40.78	1655	20241115	9.67	3065	-40.78	20240126	1655	9.67	20241115	3065	-40.78	20240126	1655	9.67	20241115	2.25	N	042510	500	280 억	404249	N	N	0	N	N
149	20241204	130428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1833	-53	5	-2.81	648956364	355900	69.84	1838	1875	1799	2450	1321	1886	1823.42	0.72	0	30564	1950	1918	1884	1852	1818	1934	1868	280	564	500	1350	1	1	56025871	1027	17.62	2.01	12	0.64	104.00	911.00	3065	20240126	-40.20	1655	20241115	10.76	3065	-40.20	20240126	1655	10.76	20241115	3065	-40.20	20240126	1655	10.76	20241115	2.25	N	042510	500	280 억	404249	N	N	0	N	N
150	20241204	120427	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1815	-71	5	-3.76	599634042	328767	64.52	1838	1875	1799	2450	1321	1886	1823.89	0.72	0	12299	1950	1918	1884	1852	1818	1934	1868	280	564	500	1350	1	1	56025871	1017	17.45	1.99	12	0.59	104.00	911.00	3065	20240126	-40.78	1655	20241115	9.67	3065	-40.78	20240126	1655	9.67	20241115	3065	-40.78	20240126	1655	9.67	20241115	2.25	N	042510	500	280 억	404249	N	N	0	N	N
151	20241204	110425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1803	-83	5	-4.40	493336779	269811	52.95	1838	1875	1801	2450	1321	1886	1828.45	0.72	0	2708	1950	1918	1884	1852	1818	1934	1868	280	564	500	1350	1	1	56025871	1010	17.34	1.98	12	0.48	104.00	911.00	3065	20240126	-41.17	1655	20241115	8.94	3065	-41.17	20240126	1655	8.94	20241115	3065	-41.17	20240126	1655	8.94	20241115	2.25	N	042510	500	280 억	404249	N	N	0	N	N
152	20241204	100425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1823	-63	5	-3.34	369306040	201236	39.49	1838	1875	1814	2450	1321	1886	1835.19	0.72	0	-9759	1950	1918	1884	1852	1818	1934	1868	280	564	500	1350	1	1	56025871	1021	17.53	2.00	12	0.36	104.00	911.00	3065	20240126	-40.52	1655	20241115	10.15	3065	-40.52	20240126	1655	10.15	20241115	3065	-40.52	20240126	1655	10.15	20241115	2.25	N	042510	500	280 억	404249	N	N	0	N	N
153	20241204	090430	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1848	-38	5	-2.01	161694882	88177	17.30	1838	1869	1814	2450	1321	1886	1833.75	0.72	0	3262	1950	1918	1884	1852	1818	1934	1868	280	564	500	1350	1	1	56025871	1035	17.77	2.03	12	0.16	104.00	911.00	3065	20240126	-39.71	1655	20241115	11.66	3065	-39.71	20240126	1655	11.66	20241115	3065	-39.71	20240126	1655	11.66	20241115	2.25	N	042510	500	280 억	404249	N	N	0	N	N
154	20241203	160452	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1886	36	2	1.95	956970963	506528	12.70	1850	1916	1850	2405	1295	1850	1889.30	0.50	0	122955	2206	2027	1936	1757	1666	1982	1712	280	555	500	1330	1	1	56025871	1057	18.13	2.07	12	0.90	104.00	911.00	3065	20240126	-38.47	1655	20241115	13.96	3065	-38.47	20240126	1655	13.96	20241115	3065	-38.47	20240126	1655	13.96	20241115	2.33	N	042510	500	280 억	281335	N	N	0	N	N
155	20241203	150503	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1887	37	2	2.00	910413439	481862	12.08	1850	1916	1850	2405	1295	1850	1889.39	0.50	0	115245	2206	2027	1936	1757	1666	1982	1712	280	555	500	1330	1	1	56025871	1057	18.14	2.07	12	0.86	104.00	911.00	3065	20240126	-38.43	1655	20241115	14.02	3065	-38.43	20240126	1655	14.02	20241115	3065	-38.43	20240126	1655	14.02	20241115	2.33	N	042510	500	280 억	281335	N	N	0	N	N
156	20241203	140455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1894	44	2	2.38	830469474	439580	11.02	1850	1916	1850	2405	1295	1850	1889.26	0.50	0	83359	2206	2027	1936	1757	1666	1982	1712	280	555	500	1330	1	1	56025871	1061	18.21	2.08	12	0.78	104.00	911.00	3065	20240126	-38.21	1655	20241115	14.44	3065	-38.21	20240126	1655	14.44	20241115	3065	-38.21	20240126	1655	14.44	20241115	2.33	N	042510	500	280 억	281335	N	N	0	N	N
157	20241203	130451	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1893	43	2	2.32	798677514	422759	10.60	1850	1916	1850	2405	1295	1850	1889.23	0.50	0	78751	2206	2027	1936	1757	1666	1982	1712	280	555	500	1330	1	1	56025871	1061	18.20	2.08	12	0.75	104.00	911.00	3065	20240126	-38.24	1655	20241115	14.38	3065	-38.24	20240126	1655	14.38	20241115	3065	-38.24	20240126	1655	14.38	20241115	2.33	N	042510	500	280 억	281335	N	N	0	N	N
158	20241203	120510	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1892	42	2	2.27	763407361	404106	10.13	1850	1916	1850	2405	1295	1850	1889.15	0.50	0	70766	2206	2027	1936	1757	1666	1982	1712	280	555	500	1330	1	1	56025871	1060	18.19	2.08	12	0.72	104.00	911.00	3065	20240126	-38.27	1655	20241115	14.32	3065	-38.27	20240126	1655	14.32	20241115	3065	-38.27	20240126	1655	14.32	20241115	2.33	N	042510	500	280 억	281335	N	N	0	N	N
159	20241203	110452	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1879	29	2	1.57	716009914	378983	9.50	1850	1916	1850	2405	1295	1850	1889.32	0.50	0	59763	2206	2027	1936	1757	1666	1982	1712	280	555	500	1330	1	1	56025871	1053	18.07	2.06	12	0.68	104.00	911.00	3065	20240126	-38.69	1655	20241115	13.53	3065	-38.69	20240126	1655	13.53	20241115	3065	-38.69	20240126	1655	13.53	20241115	2.33	N	042510	500	280 억	281335	N	N	0	N	N
160	20241203	100444	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1893	43	2	2.32	361929255	192500	4.82	1850	1895	1850	2405	1295	1850	1880.19	0.50	0	76191	2206	2027	1936	1757	1666	1982	1712	280	555	500	1330	1	1	56025871	1061	18.20	2.08	12	0.34	104.00	911.00	3065	20240126	-38.24	1655	20241115	14.38	3065	-38.24	20240126	1655	14.38	20241115	3065	-38.24	20240126	1655	14.38	20241115	2.33	N	042510	500	280 억	281335	N	N	0	N	N
161	20241203	090443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1883	33	2	1.78	90039321	48162	1.21	1850	1884	1850	2405	1295	1850	1869.61	0.50	0	28060	2206	2027	1936	1757	1666	1982	1712	280	555	500	1330	1	1	56025871	1055	18.11	2.07	12	0.09	104.00	911.00	3065	20240126	-38.56	1655	20241115	13.78	3065	-38.56	20240126	1655	13.78	20241115	3065	-38.56	20240126	1655	13.78	20241115	2.33	N	042510	500	280 억	281335	N	N	0	N	N
162	20241202	160430	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1850	-50	5	-2.63	7955267092	3975229	2039.45	1926	2115	1845	2470	1330	1900	2001.33	0.99	0	-271005	1960	1930	1899	1869	1838	1914	1853	280	570	500	1360	1	1	56025871	1036	17.79	2.03	12	7.10	104.00	911.00	3065	20240126	-39.64	1655	20241115	11.78	3065	-39.64	20240126	1655	11.78	20241115	3065	-39.64	20240126	1655	11.78	20241115	2.32	N	042510	500	280 억	552155	N	N	203	N	N
163	20241202	150501	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1859	-41	5	-2.16	7903710705	3947389	2025.16	1926	2115	1845	2470	1330	1900	2002.26	0.99	0	-268914	1960	1930	1899	1869	1838	1914	1853	280	570	500	1360	1	1	56025871	1042	17.88	2.04	12	7.05	104.00	911.00	3065	20240126	-39.35	1655	20241115	12.33	3065	-39.35	20240126	1655	12.33	20241115	3065	-39.35	20240126	1655	12.33	20241115	2.32	N	042510	500	280 억	552155	N	N	203	N	N
164	20241202	140440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1857	-43	5	-2.26	7716404825	3846338	1973.32	1926	2115	1852	2470	1330	1900	2006.17	0.99	0	-265148	1960	1930	1899	1869	1838	1914	1853	280	570	500	1360	1	1	56025871	1040	17.86	2.04	12	6.87	104.00	911.00	3065	20240126	-39.41	1655	20241115	12.21	3065	-39.41	20240126	1655	12.21	20241115	3065	-39.41	20240126	1655	12.21	20241115	2.32	N	042510	500	280 억	552155	N	N	203	N	N
165	20241202	130442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1867	-33	5	-1.74	7628119674	3799144	1949.11	1926	2115	1852	2470	1330	1900	2007.85	0.99	0	-268061	1960	1930	1899	1869	1838	1914	1853	280	570	500	1360	1	1	56025871	1046	17.95	2.05	12	6.78	104.00	911.00	3065	20240126	-39.09	1655	20241115	12.81	3065	-39.09	20240126	1655	12.81	20241115	3065	-39.09	20240126	1655	12.81	20241115	2.32	N	042510	500	280 억	552155	N	N	203	N	N
166	20241202	120457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1891	-9	5	-0.47	7551836868	3758544	1928.28	1926	2115	1852	2470	1330	1900	2009.25	0.99	0	-265129	1960	1930	1899	1869	1838	1914	1853	280	570	500	1360	1	1	56025871	1059	18.18	2.08	12	6.71	104.00	911.00	3065	20240126	-38.30	1655	20241115	14.26	3065	-38.30	20240126	1655	14.26	20241115	3065	-38.30	20240126	1655	14.26	20241115	2.32	N	042510	500	280 억	552155	N	N	203	N	N
167	20241202	110431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1869	-31	5	-1.63	7359228634	3655831	1875.58	1926	2115	1852	2470	1330	1900	2013.01	0.99	0	-253126	1960	1930	1899	1869	1838	1914	1853	280	570	500	1360	1	1	56025871	1047	17.97	2.05	12	6.53	104.00	911.00	3065	20240126	-39.02	1655	20241115	12.93	3065	-39.02	20240126	1655	12.93	20241115	3065	-39.02	20240126	1655	12.93	20241115	2.32	N	042510	500	280 억	552155	N	N	203	N	N
168	20241202	100430	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1945	45	2	2.37	6348307781	3124243	1602.86	1926	2115	1911	2470	1330	1900	2031.95	0.99	0	-231048	1960	1930	1899	1869	1838	1914	1853	280	570	500	1360	1	1	56025871	1090	18.70	2.14	12	5.58	104.00	911.00	3065	20240126	-36.54	1655	20241115	17.52	3065	-36.54	20240126	1655	17.52	20241115	3065	-36.54	20240126	1655	17.52	20241115	2.32	N	042510	500	280 억	552155	N	N	203	N	N
169	20241202	090430	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1925	25	2	1.32	10392770	5395	2.77	1926	1927	1924	2470	1330	1900	1926.38	0.99	0	208	1960	1930	1899	1869	1838	1914	1853	280	570	500	1360	1	1	56025871	1078	18.51	2.11	12	0.01	104.00	911.00	3065	20240126	-37.19	1655	20241115	16.31	3065	-37.19	20240126	1655	16.31	20241115	3065	-37.19	20240126	1655	16.31	20241115	2.32	N	042510	500	280 억	552155	N	N	203	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History