KissMeData/417860/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

69 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	shortOverheated
2	20241231	161338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8080	-140	5	-1.70	38988910	4822	98.07	8180	8180	8020	10680	5760	8220	8086.45	0.23	117	117	8440	8330	8170	8060	7900	8250	7980	22	2460	500	5090	10	1	4430614	358	-5.74	3.85	12	0.11	-1407.00	2101.00	30150	20240109	-73.20	7610	20241209	6.18	30150	-73.20	20240109	7610	6.18	20241209	30150	-73.20	20240109	7610	6.18	20241209	0.37	N	417860	500	22 억	10382	N	N	N	N
3	20241231	151323	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8080	-140	5	-1.70	38988910	4822	98.07	8180	8180	8020	10680	5760	8220	8086.45	0.23	117	117	8440	8330	8170	8060	7900	8250	7980	22	2460	500	5090	10	1	4430614	358	-5.74	3.85	12	0.11	-1407.00	2101.00	30150	20240109	-73.20	7610	20241209	6.18	30150	-73.20	20240109	7610	6.18	20241209	30150	-73.20	20240109	7610	6.18	20241209	0.37	N	417860	500	22 억	10382	N	N	N	N
4	20241231	141334	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8080	-140	5	-1.70	38988910	4822	98.07	8180	8180	8020	10680	5760	8220	8086.45	0.23	117	117	8440	8330	8170	8060	7900	8250	7980	22	2460	500	5090	10	1	4430614	358	-5.74	3.85	12	0.11	-1407.00	2101.00	30150	20240109	-73.20	7610	20241209	6.18	30150	-73.20	20240109	7610	6.18	20241209	30150	-73.20	20240109	7610	6.18	20241209	0.37	N	417860	500	22 억	10382	N	N	N	N
5	20241231	131339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8080	-140	5	-1.70	38988910	4822	98.07	8180	8180	8020	10680	5760	8220	8086.45	0.23	117	117	8440	8330	8170	8060	7900	8250	7980	22	2460	500	5090	10	1	4430614	358	-5.74	3.85	12	0.11	-1407.00	2101.00	30150	20240109	-73.20	7610	20241209	6.18	30150	-73.20	20240109	7610	6.18	20241209	30150	-73.20	20240109	7610	6.18	20241209	0.37	N	417860	500	22 억	10382	N	N	N	N
6	20241231	121337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8080	-140	5	-1.70	38988910	4822	98.07	8180	8180	8020	10680	5760	8220	8086.45	0.23	117	117	8440	8330	8170	8060	7900	8250	7980	22	2460	500	5090	10	1	4430614	358	-5.74	3.85	12	0.11	-1407.00	2101.00	30150	20240109	-73.20	7610	20241209	6.18	30150	-73.20	20240109	7610	6.18	20241209	30150	-73.20	20240109	7610	6.18	20241209	0.37	N	417860	500	22 억	10382	N	N	N	N
7	20241231	111336	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8080	-140	5	-1.70	38988910	4822	98.07	8180	8180	8020	10680	5760	8220	8086.45	0.23	117	117	8440	8330	8170	8060	7900	8250	7980	22	2460	500	5090	10	1	4430614	358	-5.74	3.85	12	0.11	-1407.00	2101.00	30150	20240109	-73.20	7610	20241209	6.18	30150	-73.20	20240109	7610	6.18	20241209	30150	-73.20	20240109	7610	6.18	20241209	0.37	N	417860	500	22 억	10382	N	N	N	N
8	20241231	101330	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8080	-140	5	-1.70	38988910	4822	98.07	8180	8180	8020	10680	5760	8220	8086.45	0.23	117	117	8440	8330	8170	8060	7900	8250	7980	22	2460	500	5090	10	1	4430614	358	-5.74	3.85	12	0.11	-1407.00	2101.00	30150	20240109	-73.20	7610	20241209	6.18	30150	-73.20	20240109	7610	6.18	20241209	30150	-73.20	20240109	7610	6.18	20241209	0.37	N	417860	500	22 억	10382	N	N	N	N
9	20241231	091333	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8080	-140	5	-1.70	38988910	4822	98.07	8180	8180	8020	10680	5760	8220	8086.45	0.23	117	117	8440	8330	8170	8060	7900	8250	7980	22	2460	500	5090	10	1	4430614	358	-5.74	3.85	12	0.11	-1407.00	2101.00	30150	20240109	-73.20	7610	20241209	6.18	30150	-73.20	20240109	7610	6.18	20241209	30150	-73.20	20240109	7610	6.18	20241209	0.37	N	417860	500	22 억	10382	N	N	N	N
10	20241230	161327	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8080	-140	5	-1.70	38426790	4752	96.64	8180	8180	8020	10680	5760	8220	8086.45	0.23	0	117	8440	8330	8170	8060	7900	8250	7980	22	2460	500	5090	10	1	4430614	358	-5.74	3.85	12	0.11	-1407.00	2101.00	30150	20240109	-73.20	7610	20241209	6.18	30150	-73.20	20240109	7610	6.18	20241209	30150	-73.20	20240109	7610	6.18	20241209	0.37	N	417860	500	22 억	10265	N	N	N	N
11	20241230	151333	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8070	-150	5	-1.82	36478770	4511	91.74	8180	8180	8020	10680	5760	8220	8086.63	0.23	0	169	8440	8330	8170	8060	7900	8250	7980	22	2460	500	5090	10	1	4430614	358	-5.74	3.84	12	0.10	-1407.00	2101.00	30150	20240109	-73.23	7610	20241209	6.04	30150	-73.23	20240109	7610	6.04	20241209	30150	-73.23	20240109	7610	6.04	20241209	0.37	N	417860	500	22 억	10265	N	N	N	N
12	20241230	141333	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8110	-110	5	-1.34	33329080	4122	83.83	8180	8180	8020	10680	5760	8220	8085.66	0.23	0	124	8440	8330	8170	8060	7900	8250	7980	22	2460	500	5090	10	1	4430614	359	-5.76	3.86	12	0.09	-1407.00	2101.00	30150	20240109	-73.10	7610	20241209	6.57	30150	-73.10	20240109	7610	6.57	20241209	30150	-73.10	20240109	7610	6.57	20241209	0.37	N	417860	500	22 억	10265	N	N	N	N
13	20241230	131334	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8100	-120	5	-1.46	32809030	4058	82.53	8180	8180	8020	10680	5760	8220	8085.02	0.23	0	171	8440	8330	8170	8060	7900	8250	7980	22	2460	500	5090	10	1	4430614	359	-5.76	3.86	12	0.09	-1407.00	2101.00	30150	20240109	-73.13	7610	20241209	6.44	30150	-73.13	20240109	7610	6.44	20241209	30150	-73.13	20240109	7610	6.44	20241209	0.37	N	417860	500	22 억	10265	N	N	N	N
14	20241230	121329	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8120	-100	5	-1.22	26086150	3225	65.59	8180	8180	8020	10680	5760	8220	8088.73	0.23	0	187	8440	8330	8170	8060	7900	8250	7980	22	2460	500	5090	10	1	4430614	360	-5.77	3.86	12	0.07	-1407.00	2101.00	30150	20240109	-73.07	7610	20241209	6.70	30150	-73.07	20240109	7610	6.70	20241209	30150	-73.07	20240109	7610	6.70	20241209	0.37	N	417860	500	22 억	10265	N	N	N	N
15	20241230	111330	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8090	-130	5	-1.58	22268750	2753	55.99	8180	8180	8020	10680	5760	8220	8088.90	0.23	0	77	8440	8330	8170	8060	7900	8250	7980	22	2460	500	5090	10	1	4430614	358	-5.75	3.85	12	0.06	-1407.00	2101.00	30150	20240109	-73.17	7610	20241209	6.31	30150	-73.17	20240109	7610	6.31	20241209	30150	-73.17	20240109	7610	6.31	20241209	0.37	N	417860	500	22 억	10265	N	N	N	N
16	20241230	101329	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8110	-110	5	-1.34	18101480	2237	45.50	8180	8180	8020	10680	5760	8220	8091.86	0.23	0	-28	8440	8330	8170	8060	7900	8250	7980	22	2460	500	5090	10	1	4430614	359	-5.76	3.86	12	0.05	-1407.00	2101.00	30150	20240109	-73.10	7610	20241209	6.57	30150	-73.10	20240109	7610	6.57	20241209	30150	-73.10	20240109	7610	6.57	20241209	0.37	N	417860	500	22 억	10265	N	N	N	N
17	20241230	091333	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8020	-200	5	-2.43	6795600	840	17.08	8180	8180	8020	10680	5760	8220	8090.00	0.23	0	-76	8440	8330	8170	8060	7900	8250	7980	22	2460	500	5090	10	1	4430614	355	-5.70	3.82	12	0.02	-1407.00	2101.00	30150	20240109	-73.40	7610	20241209	5.39	30150	-73.40	20240109	7610	5.39	20241209	30150	-73.40	20240109	7610	5.39	20241209	0.37	N	417860	500	22 억	10265	N	N	N	N
18	20241227	161325	57	100.00	KOSDAQ			N	N	N	N	N	8220	-80	5	-0.96	39653900	4917	163.36	8280	8280	8010	10790	5810	8300	8064.65	0.24	0	-193	8500	8400	8250	8150	8000	8450	8200	22	2490	500	5140	10	1	4430614	364	-5.84	3.91	12	0.11	-1407.00	2101.00	30150	20240109	-72.74	7610	20241209	8.02	30150	-72.74	20240109	7610	8.02	20241209	30150	-72.74	20240109	7610	8.02	20241209	0.37	N	417860	500	22 억	10458	N	N	N	N
19	20241227	151325	57	100.00	KOSDAQ			N	N	N	N	N	8230	-70	5	-0.84	37763300	4687	155.71	8280	8280	8010	10790	5810	8300	8057.03	0.24	0	-191	8500	8400	8250	8150	8000	8450	8200	22	2490	500	5140	10	1	4430614	365	-5.85	3.92	12	0.11	-1407.00	2101.00	30150	20240109	-72.70	7610	20241209	8.15	30150	-72.70	20240109	7610	8.15	20241209	30150	-72.70	20240109	7610	8.15	20241209	0.37	N	417860	500	22 억	10458	N	N	N	N
20	20241227	141327	57	100.00	KOSDAQ			N	N	N	N	N	8110	-190	5	-2.29	36826930	4572	151.89	8280	8280	8010	10790	5810	8300	8054.88	0.24	0	-184	8500	8400	8250	8150	8000	8450	8200	22	2490	500	5140	10	1	4430614	359	-5.76	3.86	12	0.10	-1407.00	2101.00	30150	20240109	-73.10	7610	20241209	6.57	30150	-73.10	20240109	7610	6.57	20241209	30150	-73.10	20240109	7610	6.57	20241209	0.37	N	417860	500	22 억	10458	N	N	N	N
21	20241227	131325	57	100.00	KOSDAQ			N	N	N	N	N	8050	-250	5	-3.01	30396650	3777	125.48	8280	8280	8010	10790	5810	8300	8047.83	0.24	0	-42	8500	8400	8250	8150	8000	8450	8200	22	2490	500	5140	10	1	4430614	357	-5.72	3.83	12	0.09	-1407.00	2101.00	30150	20240109	-73.30	7610	20241209	5.78	30150	-73.30	20240109	7610	5.78	20241209	30150	-73.30	20240109	7610	5.78	20241209	0.37	N	417860	500	22 억	10458	N	N	N	N
22	20241227	121326	57	100.00	KOSDAQ			N	N	N	N	N	8050	-250	5	-3.01	30243810	3758	124.85	8280	8280	8010	10790	5810	8300	8047.85	0.24	0	-35	8500	8400	8250	8150	8000	8450	8200	22	2490	500	5140	10	1	4430614	357	-5.72	3.83	12	0.08	-1407.00	2101.00	30150	20240109	-73.30	7610	20241209	5.78	30150	-73.30	20240109	7610	5.78	20241209	30150	-73.30	20240109	7610	5.78	20241209	0.37	N	417860	500	22 억	10458	N	N	N	N
23	20241227	111325	57	100.00	KOSDAQ			N	N	N	N	N	8010	-290	5	-3.49	27247590	3384	112.43	8280	8280	8010	10790	5810	8300	8051.89	0.24	0	2	8500	8400	8250	8150	8000	8450	8200	22	2490	500	5140	10	1	4430614	355	-5.69	3.81	12	0.08	-1407.00	2101.00	30150	20240109	-73.43	7610	20241209	5.26	30150	-73.43	20240109	7610	5.26	20241209	30150	-73.43	20240109	7610	5.26	20241209	0.37	N	417860	500	22 억	10458	N	N	N	N
24	20241227	101324	57	100.00	KOSDAQ			N	N	N	N	N	8050	-250	5	-3.01	14501930	1795	59.63	8280	8280	8010	10790	5810	8300	8079.07	0.24	0	-2	8500	8400	8250	8150	8000	8450	8200	22	2490	500	5140	10	1	4430614	357	-5.72	3.83	12	0.04	-1407.00	2101.00	30150	20240109	-73.30	7610	20241209	5.78	30150	-73.30	20240109	7610	5.78	20241209	30150	-73.30	20240109	7610	5.78	20241209	0.37	N	417860	500	22 억	10458	N	N	N	N
25	20241227	091329	57	100.00	KOSDAQ			N	N	N	N	N	8090	-210	5	-2.53	11128780	1377	45.75	8280	8280	8010	10790	5810	8300	8081.90	0.24	0	-62	8500	8400	8250	8150	8000	8450	8200	22	2490	500	5140	10	1	4430614	358	-5.75	3.85	12	0.03	-1407.00	2101.00	30150	20240109	-73.17	7610	20241209	6.31	30150	-73.17	20240109	7610	6.31	20241209	30150	-73.17	20240109	7610	6.31	20241209	0.37	N	417860	500	22 억	10458	N	N	N	N
26	20241226	161319	57	100.00	KOSDAQ			N	N	N	N	N	8300	90	2	1.10	24537580	3008	122.23	8210	8350	8100	10670	5750	8210	8157.44	0.24	0	-281	8736	8472	8326	8062	7916	8400	7990	22	2460	500	5090	10	1	4430614	368	-5.90	3.95	12	0.07	-1407.00	2101.00	30150	20240109	-72.47	7610	20241209	9.07	30150	-72.47	20240109	7610	9.07	20241209	30150	-72.47	20240109	7610	9.07	20241209	0.39	N	417860	500	22 억	10739	N	N	N	N
27	20241226	151316	57	100.00	KOSDAQ			N	N	N	N	N	8150	-60	5	-0.73	24141830	2960	120.28	8210	8350	8100	10670	5750	8210	8156.02	0.24	0	-278	8736	8472	8326	8062	7916	8400	7990	22	2460	500	5090	10	1	4430614	361	-5.79	3.88	12	0.07	-1407.00	2101.00	30150	20240109	-72.97	7610	20241209	7.10	30150	-72.97	20240109	7610	7.10	20241209	30150	-72.97	20240109	7610	7.10	20241209	0.39	N	417860	500	22 억	10739	N	N	N	N
28	20241226	141314	57	100.00	KOSDAQ			N	N	N	N	N	8130	-80	5	-0.97	21913910	2686	109.14	8210	8350	8100	10670	5750	8210	8158.57	0.24	0	-269	8736	8472	8326	8062	7916	8400	7990	22	2460	500	5090	10	1	4430614	360	-5.78	3.87	12	0.06	-1407.00	2101.00	30150	20240109	-73.03	7610	20241209	6.83	30150	-73.03	20240109	7610	6.83	20241209	30150	-73.03	20240109	7610	6.83	20241209	0.39	N	417860	500	22 억	10739	N	N	N	N
29	20241226	131316	57	100.00	KOSDAQ			N	N	N	N	N	8130	-80	5	-0.97	21466800	2631	106.91	8210	8350	8100	10670	5750	8210	8159.18	0.24	0	-269	8736	8472	8326	8062	7916	8400	7990	22	2460	500	5090	10	1	4430614	360	-5.78	3.87	12	0.06	-1407.00	2101.00	30150	20240109	-73.03	7610	20241209	6.83	30150	-73.03	20240109	7610	6.83	20241209	30150	-73.03	20240109	7610	6.83	20241209	0.39	N	417860	500	22 억	10739	N	N	N	N
30	20241226	121313	57	100.00	KOSDAQ			N	N	N	N	N	8120	-90	5	-1.10	19257510	2359	95.86	8210	8350	8100	10670	5750	8210	8163.42	0.24	0	-269	8736	8472	8326	8062	7916	8400	7990	22	2460	500	5090	10	1	4430614	360	-5.77	3.86	12	0.05	-1407.00	2101.00	30150	20240109	-73.07	7610	20241209	6.70	30150	-73.07	20240109	7610	6.70	20241209	30150	-73.07	20240109	7610	6.70	20241209	0.39	N	417860	500	22 억	10739	N	N	N	N
31	20241226	111312	57	100.00	KOSDAQ			N	N	N	N	N	8150	-60	5	-0.73	16496770	2020	82.08	8210	8350	8100	10670	5750	8210	8166.72	0.24	0	-258	8736	8472	8326	8062	7916	8400	7990	22	2460	500	5090	10	1	4430614	361	-5.79	3.88	12	0.05	-1407.00	2101.00	30150	20240109	-72.97	7610	20241209	7.10	30150	-72.97	20240109	7610	7.10	20241209	30150	-72.97	20240109	7610	7.10	20241209	0.39	N	417860	500	22 억	10739	N	N	N	N
32	20241226	101315	57	100.00	KOSDAQ			N	N	N	N	N	8150	-60	5	-0.73	13257400	1625	66.03	8210	8350	8100	10670	5750	8210	8158.40	0.24	0	-135	8736	8472	8326	8062	7916	8400	7990	22	2460	500	5090	10	1	4430614	361	-5.79	3.88	12	0.04	-1407.00	2101.00	30150	20240109	-72.97	7610	20241209	7.10	30150	-72.97	20240109	7610	7.10	20241209	30150	-72.97	20240109	7610	7.10	20241209	0.39	N	417860	500	22 억	10739	N	N	N	N
33	20241226	091311	57	100.00	KOSDAQ			N	N	N	N	N	8110	-100	5	-1.22	5267930	649	26.37	8210	8210	8110	10670	5750	8210	8117.00	0.24	0	-43	8736	8472	8326	8062	7916	8400	7990	22	2460	500	5090	10	1	4430614	359	-5.76	3.86	12	0.01	-1407.00	2101.00	30150	20240109	-73.10	7610	20241209	6.57	30150	-73.10	20240109	7610	6.57	20241209	30150	-73.10	20240109	7610	6.57	20241209	0.39	N	417860	500	22 억	10739	N	N	N	N
34	20241224	161313	57	100.00	KOSDAQ			N	N	N	N	N	8210	20	2	0.24	20346630	2461	51.45	8290	8590	8180	10640	5740	8190	8267.63	0.25	0	-120	8490	8340	8190	8040	7890	8265	7965	22	2450	500	5070	10	1	4430614	364	-5.84	3.91	12	0.06	-1407.00	2101.00	30150	20240109	-72.77	7610	20241209	7.88	30150	-72.77	20240109	7610	7.88	20241209	30150	-72.77	20240109	7610	7.88	20241209	0.39	N	417860	500	22 억	10859	N	N	N	N
35	20241224	151313	57	100.00	KOSDAQ			N	N	N	N	N	8210	20	2	0.24	18681370	2258	47.21	8290	8590	8190	10640	5740	8190	8273.41	0.25	0	-64	8490	8340	8190	8040	7890	8265	7965	22	2450	500	5070	10	1	4430614	364	-5.84	3.91	12	0.05	-1407.00	2101.00	30150	20240109	-72.77	7610	20241209	7.88	30150	-72.77	20240109	7610	7.88	20241209	30150	-72.77	20240109	7610	7.88	20241209	0.39	N	417860	500	22 억	10859	N	N	N	N
36	20241224	141310	57	100.00	KOSDAQ			N	N	N	N	N	8250	60	2	0.73	16043290	1937	40.50	8290	8590	8220	10640	5740	8190	8282.55	0.25	0	-18	8490	8340	8190	8040	7890	8265	7965	22	2450	500	5070	10	1	4430614	366	-5.86	3.93	12	0.04	-1407.00	2101.00	30150	20240109	-72.64	7610	20241209	8.41	30150	-72.64	20240109	7610	8.41	20241209	30150	-72.64	20240109	7610	8.41	20241209	0.39	N	417860	500	22 억	10859	N	N	N	N
37	20241224	131312	57	100.00	KOSDAQ			N	N	N	N	N	8220	30	2	0.37	12842940	1548	32.36	8290	8590	8220	10640	5740	8190	8296.47	0.25	0	50	8490	8340	8190	8040	7890	8265	7965	22	2450	500	5070	10	1	4430614	364	-5.84	3.91	12	0.03	-1407.00	2101.00	30150	20240109	-72.74	7610	20241209	8.02	30150	-72.74	20240109	7610	8.02	20241209	30150	-72.74	20240109	7610	8.02	20241209	0.39	N	417860	500	22 억	10859	N	N	N	N
38	20241224	121314	57	100.00	KOSDAQ			N	N	N	N	N	8220	30	2	0.37	11222380	1351	28.25	8290	8590	8220	10640	5740	8190	8306.72	0.25	0	51	8490	8340	8190	8040	7890	8265	7965	22	2450	500	5070	10	1	4430614	364	-5.84	3.91	12	0.03	-1407.00	2101.00	30150	20240109	-72.74	7610	20241209	8.02	30150	-72.74	20240109	7610	8.02	20241209	30150	-72.74	20240109	7610	8.02	20241209	0.39	N	417860	500	22 억	10859	N	N	N	N
39	20241224	111313	57	100.00	KOSDAQ			N	N	N	N	N	8290	100	2	1.22	8252450	990	20.70	8290	8590	8220	10640	5740	8190	8335.81	0.25	0	28	8490	8340	8190	8040	7890	8265	7965	22	2450	500	5070	10	1	4430614	367	-5.89	3.95	12	0.02	-1407.00	2101.00	30150	20240109	-72.50	7610	20241209	8.94	30150	-72.50	20240109	7610	8.94	20241209	30150	-72.50	20240109	7610	8.94	20241209	0.39	N	417860	500	22 억	10859	N	N	N	N
40	20241224	101312	57	100.00	KOSDAQ			N	N	N	N	N	8310	120	2	1.47	6316410	756	15.81	8290	8590	8220	10640	5740	8190	8355.04	0.25	0	77	8490	8340	8190	8040	7890	8265	7965	22	2450	500	5070	10	1	4430614	368	-5.91	3.96	12	0.02	-1407.00	2101.00	30150	20240109	-72.44	7610	20241209	9.20	30150	-72.44	20240109	7610	9.20	20241209	30150	-72.44	20240109	7610	9.20	20241209	0.39	N	417860	500	22 억	10859	N	N	N	N
41	20241224	091319	57	100.00	KOSDAQ			N	N	N	N	N	8290	100	2	1.22	149220	18	0.38	8290	8290	8290	10640	5740	8190	8290.00	0.25	0	0	8490	8340	8190	8040	7890	8265	7965	22	2450	500	5070	10	1	4430614	367	-5.89	3.95	12	0.00	-1407.00	2101.00	30150	20240109	-72.50	7610	20241209	8.94	30150	-72.50	20240109	7610	8.94	20241209	30150	-72.50	20240109	7610	8.94	20241209	0.39	N	417860	500	22 억	10859	N	N	N	N
42	20241223	161303	57	100.00	KOSDAQ			N	N	N	N	N	8190	0	3	0.00	39277690	4783	133.79	8200	8340	8040	10640	5740	8190	8211.94	0.24	0	238	8683	8436	8223	7976	7763	8330	7870	22	2450	500	5070	10	1	4430614	363	-5.82	3.90	12	0.11	-1407.00	2101.00	30150	20240109	-72.84	7610	20241209	7.62	30150	-72.84	20240109	7610	7.62	20241209	30150	-72.84	20240109	7610	7.62	20241209	0.41	N	417860	500	22 억	10718	N	N	N	N
43	20241223	151306	57	100.00	KOSDAQ			N	N	N	N	N	8220	30	2	0.37	36394630	4431	123.94	8200	8340	8040	10640	5740	8190	8213.64	0.24	0	581	8683	8436	8223	7976	7763	8330	7870	22	2450	500	5070	10	1	4430614	364	-5.84	3.91	12	0.10	-1407.00	2101.00	30150	20240109	-72.74	7610	20241209	8.02	30150	-72.74	20240109	7610	8.02	20241209	30150	-72.74	20240109	7610	8.02	20241209	0.41	N	417860	500	22 억	10718	N	N	N	N
44	20241223	141303	57	100.00	KOSDAQ			N	N	N	N	N	8300	110	2	1.34	25943950	3158	88.34	8200	8340	8040	10640	5740	8190	8215.31	0.24	0	179	8683	8436	8223	7976	7763	8330	7870	22	2450	500	5070	10	1	4430614	368	-5.90	3.95	12	0.07	-1407.00	2101.00	30150	20240109	-72.47	7610	20241209	9.07	30150	-72.47	20240109	7610	9.07	20241209	30150	-72.47	20240109	7610	9.07	20241209	0.41	N	417860	500	22 억	10718	N	N	N	N
45	20241223	131302	57	100.00	KOSDAQ			N	N	N	N	N	8230	40	2	0.49	9115270	1119	31.30	8200	8340	8040	10640	5740	8190	8145.91	0.24	0	183	8683	8436	8223	7976	7763	8330	7870	22	2450	500	5070	10	1	4430614	365	-5.85	3.92	12	0.03	-1407.00	2101.00	30150	20240109	-72.70	7610	20241209	8.15	30150	-72.70	20240109	7610	8.15	20241209	30150	-72.70	20240109	7610	8.15	20241209	0.41	N	417860	500	22 억	10718	N	N	N	N
46	20241223	121306	57	100.00	KOSDAQ			N	N	N	N	N	8140	-50	5	-0.61	7181650	883	24.70	8200	8340	8040	10640	5740	8190	8133.24	0.24	0	261	8683	8436	8223	7976	7763	8330	7870	22	2450	500	5070	10	1	4430614	361	-5.79	3.87	12	0.02	-1407.00	2101.00	30150	20240109	-73.00	7610	20241209	6.96	30150	-73.00	20240109	7610	6.96	20241209	30150	-73.00	20240109	7610	6.96	20241209	0.41	N	417860	500	22 억	10718	N	N	N	N
47	20241223	111300	57	100.00	KOSDAQ			N	N	N	N	N	8120	-70	5	-0.85	6394130	786	21.99	8200	8340	8040	10640	5740	8190	8135.03	0.24	0	268	8683	8436	8223	7976	7763	8330	7870	22	2450	500	5070	10	1	4430614	360	-5.77	3.86	12	0.02	-1407.00	2101.00	30150	20240109	-73.07	7610	20241209	6.70	30150	-73.07	20240109	7610	6.70	20241209	30150	-73.07	20240109	7610	6.70	20241209	0.41	N	417860	500	22 억	10718	N	N	N	N
48	20241223	101254	57	100.00	KOSDAQ			N	N	N	N	N	8080	-110	5	-1.34	4840190	595	16.64	8200	8340	8040	10640	5740	8190	8134.77	0.24	0	233	8683	8436	8223	7976	7763	8330	7870	22	2450	500	5070	10	1	4430614	358	-5.74	3.85	12	0.01	-1407.00	2101.00	30150	20240109	-73.20	7610	20241209	6.18	30150	-73.20	20240109	7610	6.18	20241209	30150	-73.20	20240109	7610	6.18	20241209	0.41	N	417860	500	22 억	10718	N	N	N	N
49	20241223	091300	57	100.00	KOSDAQ			N	N	N	N	N	8240	50	2	0.61	1220980	147	4.11	8200	8340	8200	10640	5740	8190	8305.99	0.24	0	29	8683	8436	8223	7976	7763	8330	7870	22	2450	500	5070	10	1	4430614	365	-5.86	3.92	12	0.00	-1407.00	2101.00	30150	20240109	-72.67	7610	20241209	8.28	30150	-72.67	20240109	7610	8.28	20241209	30150	-72.67	20240109	7610	8.28	20241209	0.41	N	417860	500	22 억	10718	N	N	N	N
50	20241220	161254	57	100.00	KOSDAQ			N	N	N	N	N	8190	-10	5	-0.12	29162600	3560	28.08	8200	8470	8010	10660	5740	8200	8191.74	0.25	0	-428	8673	8436	8233	7996	7793	8335	7895	22	2460	500	5080	10	1	4430614	363	-5.82	3.90	12	0.08	-1407.00	2101.00	30150	20240109	-72.84	7610	20241209	7.62	30150	-72.84	20240109	7610	7.62	20241209	30150	-72.84	20240109	7610	7.62	20241209	0.41	N	417860	500	22 억	11154	N	N	N	N
51	20241220	151258	57	100.00	KOSDAQ			N	N	N	N	N	8120	-80	5	-0.98	27656470	3376	26.62	8200	8470	8010	10660	5740	8200	8192.08	0.25	0	-346	8673	8436	8233	7996	7793	8335	7895	22	2460	500	5080	10	1	4430614	360	-5.77	3.86	12	0.08	-1407.00	2101.00	30150	20240109	-73.07	7610	20241209	6.70	30150	-73.07	20240109	7610	6.70	20241209	30150	-73.07	20240109	7610	6.70	20241209	0.41	N	417860	500	22 억	11154	N	N	N	N
52	20241220	141255	57	100.00	KOSDAQ			N	N	N	N	N	8180	-20	5	-0.24	27583030	3367	26.55	8200	8470	8010	10660	5740	8200	8192.17	0.25	0	-346	8673	8436	8233	7996	7793	8335	7895	22	2460	500	5080	10	1	4430614	362	-5.81	3.89	12	0.08	-1407.00	2101.00	30150	20240109	-72.87	7610	20241209	7.49	30150	-72.87	20240109	7610	7.49	20241209	30150	-72.87	20240109	7610	7.49	20241209	0.41	N	417860	500	22 억	11154	N	N	N	N
53	20241220	131255	57	100.00	KOSDAQ			N	N	N	N	N	8120	-80	5	-0.98	25382450	3096	24.42	8200	8470	8010	10660	5740	8200	8198.47	0.25	0	-325	8673	8436	8233	7996	7793	8335	7895	22	2460	500	5080	10	1	4430614	360	-5.77	3.86	12	0.07	-1407.00	2101.00	30150	20240109	-73.07	7610	20241209	6.70	30150	-73.07	20240109	7610	6.70	20241209	30150	-73.07	20240109	7610	6.70	20241209	0.41	N	417860	500	22 억	11154	N	N	N	N
54	20241220	121253	57	100.00	KOSDAQ			N	N	N	N	N	8120	-80	5	-0.98	19318670	2344	18.49	8200	8470	8010	10660	5740	8200	8241.75	0.25	0	-361	8673	8436	8233	7996	7793	8335	7895	22	2460	500	5080	10	1	4430614	360	-5.77	3.86	12	0.05	-1407.00	2101.00	30150	20240109	-73.07	7610	20241209	6.70	30150	-73.07	20240109	7610	6.70	20241209	30150	-73.07	20240109	7610	6.70	20241209	0.41	N	417860	500	22 억	11154	N	N	N	N
55	20241220	111253	57	100.00	KOSDAQ			N	N	N	N	N	8170	-30	5	-0.37	19277920	2339	18.45	8200	8470	8010	10660	5740	8200	8241.95	0.25	0	-358	8673	8436	8233	7996	7793	8335	7895	22	2460	500	5080	10	1	4430614	362	-5.81	3.89	12	0.05	-1407.00	2101.00	30150	20240109	-72.90	7610	20241209	7.36	30150	-72.90	20240109	7610	7.36	20241209	30150	-72.90	20240109	7610	7.36	20241209	0.41	N	417860	500	22 억	11154	N	N	N	N
56	20241220	101254	57	100.00	KOSDAQ			N	N	N	N	N	8260	60	2	0.73	17283240	2096	16.53	8200	8470	8010	10660	5740	8200	8245.82	0.25	0	-403	8673	8436	8233	7996	7793	8335	7895	22	2460	500	5080	10	1	4430614	366	-5.87	3.93	12	0.05	-1407.00	2101.00	30150	20240109	-72.60	7610	20241209	8.54	30150	-72.60	20240109	7610	8.54	20241209	30150	-72.60	20240109	7610	8.54	20241209	0.41	N	417860	500	22 억	11154	N	N	N	N
57	20241220	091256	57	100.00	KOSDAQ			N	N	N	N	N	8200	0	3	0.00	65600	8	0.06	8200	8200	8200	10660	5740	8200	8200.00	0.25	0	7	8673	8436	8233	7996	7793	8335	7895	22	2460	500	5080	10	1	4430614	363	-5.83	3.90	12	0.00	-1407.00	2101.00	30150	20240109	-72.80	7610	20241209	7.75	30150	-72.80	20240109	7610	7.75	20241209	30150	-72.80	20240109	7610	7.75	20241209	0.41	N	417860	500	22 억	11154	N	N	N	N
58	20241219	161249	57	100.00	KOSDAQ			N	N	N	N	N	8200	-270	5	-3.19	103413110	12661	189.51	8470	8470	8030	11010	5930	8470	8167.85	0.23	0	747	8783	8626	8523	8366	8263	8575	8315	22	2540	500	5250	10	1	4430614	363	-5.83	3.90	12	0.29	-1407.00	2101.00	30150	20240109	-72.80	7610	20241209	7.75	30150	-72.80	20240109	7610	7.75	20241209	30150	-72.80	20240109	7610	7.75	20241209	0.41	N	417860	500	22 억	10407	N	N	N	N
59	20241219	151248	57	100.00	KOSDAQ			N	N	N	N	N	8170	-300	5	-3.54	96362420	11801	176.64	8470	8470	8030	11010	5930	8470	8165.61	0.23	0	841	8783	8626	8523	8366	8263	8575	8315	22	2540	500	5250	10	1	4430614	362	-5.81	3.89	12	0.27	-1407.00	2101.00	30150	20240109	-72.90	7610	20241209	7.36	30150	-72.90	20240109	7610	7.36	20241209	30150	-72.90	20240109	7610	7.36	20241209	0.41	N	417860	500	22 억	10407	N	N	N	N
60	20241219	141250	57	100.00	KOSDAQ			N	N	N	N	N	8170	-300	5	-3.54	77300360	9465	141.67	8470	8470	8030	11010	5930	8470	8166.97	0.23	0	685	8783	8626	8523	8366	8263	8575	8315	22	2540	500	5250	10	1	4430614	362	-5.81	3.89	12	0.21	-1407.00	2101.00	30150	20240109	-72.90	7610	20241209	7.36	30150	-72.90	20240109	7610	7.36	20241209	30150	-72.90	20240109	7610	7.36	20241209	0.41	N	417860	500	22 억	10407	N	N	N	N
61	20241219	131249	57	100.00	KOSDAQ			N	N	N	N	N	8240	-230	5	-2.72	71975240	8816	131.96	8470	8470	8030	11010	5930	8470	8164.16	0.23	0	675	8783	8626	8523	8366	8263	8575	8315	22	2540	500	5250	10	1	4430614	365	-5.86	3.92	12	0.20	-1407.00	2101.00	30150	20240109	-72.67	7610	20241209	8.28	30150	-72.67	20240109	7610	8.28	20241209	30150	-72.67	20240109	7610	8.28	20241209	0.41	N	417860	500	22 억	10407	N	N	N	N
62	20241219	121252	57	100.00	KOSDAQ			N	N	N	N	N	8250	-220	5	-2.60	71752720	8789	131.55	8470	8470	8030	11010	5930	8470	8163.92	0.23	0	669	8783	8626	8523	8366	8263	8575	8315	22	2540	500	5250	10	1	4430614	366	-5.86	3.93	12	0.20	-1407.00	2101.00	30150	20240109	-72.64	7610	20241209	8.41	30150	-72.64	20240109	7610	8.41	20241209	30150	-72.64	20240109	7610	8.41	20241209	0.41	N	417860	500	22 억	10407	N	N	N	N
63	20241219	111248	57	100.00	KOSDAQ			N	N	N	N	N	8160	-310	5	-3.66	71275540	8731	130.68	8470	8470	8030	11010	5930	8470	8163.50	0.23	0	702	8783	8626	8523	8366	8263	8575	8315	22	2540	500	5250	10	1	4430614	362	-5.80	3.88	12	0.20	-1407.00	2101.00	30150	20240109	-72.94	7610	20241209	7.23	30150	-72.94	20240109	7610	7.23	20241209	30150	-72.94	20240109	7610	7.23	20241209	0.41	N	417860	500	22 억	10407	N	N	N	N
64	20241219	101241	57	100.00	KOSDAQ			N	N	N	N	N	8320	-150	5	-1.77	61239520	7514	112.47	8470	8470	8030	11010	5930	8470	8150.06	0.23	0	654	8783	8626	8523	8366	8263	8575	8315	22	2540	500	5250	10	1	4430614	369	-5.91	3.96	12	0.17	-1407.00	2101.00	30150	20240109	-72.40	7610	20241209	9.33	30150	-72.40	20240109	7610	9.33	20241209	30150	-72.40	20240109	7610	9.33	20241209	0.41	N	417860	500	22 억	10407	N	N	N	N
65	20241219	091252	57	100.00	KOSDAQ			N	N	N	N	N	8030	-440	5	-5.19	33557170	4094	61.28	8470	8470	8030	11010	5930	8470	8196.67	0.23	0	166	8783	8626	8523	8366	8263	8575	8315	22	2540	500	5250	10	1	4430614	356	-5.71	3.82	12	0.09	-1407.00	2101.00	30150	20240109	-73.37	7610	20241209	5.52	30150	-73.37	20240109	7610	5.52	20241209	30150	-73.37	20240109	7610	5.52	20241209	0.41	N	417860	500	22 억	10407	N	N	N	N
66	20241218	161245	57	100.00	KOSDAQ			N	N	N	N	N	8470	-120	5	-1.40	56886200	6681	73.20	8510	8680	8420	11160	6020	8590	8518.28	0.22	0	488	8823	8706	8553	8436	8283	8630	8360	22	2570	500	5320	10	1	4430614	375	-6.02	4.03	12	0.15	-1407.00	2101.00	30150	20240109	-71.91	7610	20241209	11.30	30150	-71.91	20240109	7610	11.30	20241209	30150	-71.91	20240109	7610	11.30	20241209	0.41	N	417860	500	22 억	9919	N	N	N	N
67	20241218	151249	57	100.00	KOSDAQ			N	N	N	N	N	8430	-160	5	-1.86	47974610	5629	61.67	8510	8680	8420	11160	6020	8590	8522.76	0.22	0	826	8823	8706	8553	8436	8283	8630	8360	22	2570	500	5320	10	1	4430614	374	-5.99	4.01	12	0.13	-1407.00	2101.00	30150	20240109	-72.04	7610	20241209	10.78	30150	-72.04	20240109	7610	10.78	20241209	30150	-72.04	20240109	7610	10.78	20241209	0.41	N	417860	500	22 억	9919	N	N	N	N
68	20241218	141240	57	100.00	KOSDAQ			N	N	N	N	N	8560	-30	5	-0.35	31766740	3712	40.67	8510	8680	8500	11160	6020	8590	8557.85	0.22	0	497	8823	8706	8553	8436	8283	8630	8360	22	2570	500	5320	10	1	4430614	379	-6.08	4.07	12	0.08	-1407.00	2101.00	30150	20240109	-71.61	7610	20241209	12.48	30150	-71.61	20240109	7610	12.48	20241209	30150	-71.61	20240109	7610	12.48	20241209	0.41	N	417860	500	22 억	9919	N	N	N	N
69	20241218	131248	57	100.00	KOSDAQ			N	N	N	N	N	8620	30	2	0.35	8235130	957	10.49	8510	8680	8500	11160	6020	8590	8605.15	0.22	0	160	8823	8706	8553	8436	8283	8630	8360	22	2570	500	5320	10	1	4430614	382	-6.13	4.10	12	0.02	-1407.00	2101.00	30150	20240109	-71.41	7610	20241209	13.27	30150	-71.41	20240109	7610	13.27	20241209	30150	-71.41	20240109	7610	13.27	20241209	0.41	N	417860	500	22 억	9919	N	N	N	N
70	20241218	121240	57	100.00	KOSDAQ			N	N	N	N	N	8630	40	2	0.47	6692330	778	8.52	8510	8680	8500	11160	6020	8590	8601.97	0.22	0	72	8823	8706	8553	8436	8283	8630	8360	22	2570	500	5320	10	1	4430614	382	-6.13	4.11	12	0.02	-1407.00	2101.00	30150	20240109	-71.38	7610	20241209	13.40	30150	-71.38	20240109	7610	13.40	20241209	30150	-71.38	20240109	7610	13.40	20241209	0.41	N	417860	500	22 억	9919	N	N	N	N
71	20241218	111240	57	100.00	KOSDAQ			N	N	N	N	N	8620	30	2	0.35	2910190	340	3.73	8510	8630	8500	11160	6020	8590	8559.38	0.22	0	31	8823	8706	8553	8436	8283	8630	8360	22	2570	500	5320	10	1	4430614	382	-6.13	4.10	12	0.01	-1407.00	2101.00	30150	20240109	-71.41	7610	20241209	13.27	30150	-71.41	20240109	7610	13.27	20241209	30150	-71.41	20240109	7610	13.27	20241209	0.41	N	417860	500	22 억	9919	N	N	N	N
72	20241218	101247	57	100.00	KOSDAQ			N	N	N	N	N	8570	-20	5	-0.23	954890	112	1.23	8510	8570	8500	11160	6020	8590	8525.80	0.22	0	39	8823	8706	8553	8436	8283	8630	8360	22	2570	500	5320	10	1	4430614	380	-6.09	4.08	12	0.00	-1407.00	2101.00	30150	20240109	-71.58	7610	20241209	12.61	30150	-71.58	20240109	7610	12.61	20241209	30150	-71.58	20240109	7610	12.61	20241209	0.41	N	417860	500	22 억	9919	N	N	N	N
73	20241218	091252	57	100.00	KOSDAQ			N	N	N	N	N	8510	-80	5	-0.93	93610	11	0.12	8510	8510	8510	11160	6020	8590	8510.00	0.22	0	-10	8823	8706	8553	8436	8283	8630	8360	22	2570	500	5320	10	1	4430614	377	-6.05	4.05	12	0.00	-1407.00	2101.00	30150	20240109	-71.77	7610	20241209	11.83	30150	-71.77	20240109	7610	11.83	20241209	30150	-71.77	20240109	7610	11.83	20241209	0.41	N	417860	500	22 억	9919	N	N	N	N
74	20241217	161242	57	100.00	KOSDAQ			N	N	N	N	N	8590	-30	5	-0.35	77724220	9126	113.18	8620	8670	8400	11200	6040	8620	8515.48	0.22	0	83	9160	8890	8670	8400	8180	9025	8535	22	2580	500	5340	10	1	4430614	381	-6.11	4.09	12	0.21	-1407.00	2101.00	30150	20240109	-71.51	7610	20241209	12.88	30150	-71.51	20240109	7610	12.88	20241209	30150	-71.51	20240109	7610	12.88	20241209	0.41	N	417860	500	22 억	9836	N	N	N	N
75	20241217	151247	57	100.00	KOSDAQ			N	N	N	N	N	8430	-190	5	-2.20	72635580	8532	105.82	8620	8670	8400	11200	6040	8620	8513.31	0.22	0	158	9160	8890	8670	8400	8180	9025	8535	22	2580	500	5340	10	1	4430614	374	-5.99	4.01	12	0.19	-1407.00	2101.00	30150	20240109	-72.04	7610	20241209	10.78	30150	-72.04	20240109	7610	10.78	20241209	30150	-72.04	20240109	7610	10.78	20241209	0.41	N	417860	500	22 억	9836	N	N	N	N
76	20241217	141238	57	100.00	KOSDAQ			N	N	N	N	N	8540	-80	5	-0.93	63305430	7427	92.11	8620	8670	8410	11200	6040	8620	8523.69	0.22	0	49	9160	8890	8670	8400	8180	9025	8535	22	2580	500	5340	10	1	4430614	378	-6.07	4.06	12	0.17	-1407.00	2101.00	30150	20240109	-71.67	7610	20241209	12.22	30150	-71.67	20240109	7610	12.22	20241209	30150	-71.67	20240109	7610	12.22	20241209	0.41	N	417860	500	22 억	9836	N	N	N	N
77	20241217	131232	57	100.00	KOSDAQ			N	N	N	N	N	8420	-200	5	-2.32	62176510	7294	90.46	8620	8670	8410	11200	6040	8620	8524.34	0.22	0	49	9160	8890	8670	8400	8180	9025	8535	22	2580	500	5340	10	1	4430614	373	-5.98	4.01	12	0.16	-1407.00	2101.00	30150	20240109	-72.07	7610	20241209	10.64	30150	-72.07	20240109	7610	10.64	20241209	30150	-72.07	20240109	7610	10.64	20241209	0.41	N	417860	500	22 억	9836	N	N	N	N
78	20241217	121158	57	100.00	KOSDAQ			N	N	N	N	N	8500	-120	5	-1.39	52787180	6182	76.67	8620	8670	8480	11200	6040	8620	8538.85	0.22	0	-147	9160	8890	8670	8400	8180	9025	8535	22	2580	500	5340	10	1	4430614	377	-6.04	4.05	12	0.14	-1407.00	2101.00	30150	20240109	-71.81	7610	20241209	11.70	30150	-71.81	20240109	7610	11.70	20241209	30150	-71.81	20240109	7610	11.70	20241209	0.41	N	417860	500	22 억	9836	N	N	N	N
79	20241217	111222	57	100.00	KOSDAQ			N	N	N	N	N	8490	-130	5	-1.51	46612190	5456	67.67	8620	8670	8480	11200	6040	8620	8543.29	0.22	0	6	9160	8890	8670	8400	8180	9025	8535	22	2580	500	5340	10	1	4430614	376	-6.03	4.04	12	0.12	-1407.00	2101.00	30150	20240109	-71.84	7610	20241209	11.56	30150	-71.84	20240109	7610	11.56	20241209	30150	-71.84	20240109	7610	11.56	20241209	0.41	N	417860	500	22 억	9836	N	N	N	N
80	20241217	101228	57	100.00	KOSDAQ			N	N	N	N	N	8500	-120	5	-1.39	39958400	4673	57.96	8620	8670	8500	11200	6040	8620	8550.91	0.22	0	22	9160	8890	8670	8400	8180	9025	8535	22	2580	500	5340	10	1	4430614	377	-6.04	4.05	12	0.11	-1407.00	2101.00	30150	20240109	-71.81	7610	20241209	11.70	30150	-71.81	20240109	7610	11.70	20241209	30150	-71.81	20240109	7610	11.70	20241209	0.41	N	417860	500	22 억	9836	N	N	N	N
81	20241217	091245	57	100.00	KOSDAQ			N	N	N	N	N	8620	0	3	0.00	6284730	729	9.04	8620	8670	8620	11200	6040	8620	8621.03	0.22	0	32	9160	8890	8670	8400	8180	9025	8535	22	2580	500	5340	10	1	4430614	382	-6.13	4.10	12	0.02	-1407.00	2101.00	30150	20240109	-71.41	7610	20241209	13.27	30150	-71.41	20240109	7610	13.27	20241209	30150	-71.41	20240109	7610	13.27	20241209	0.41	N	417860	500	22 억	9836	N	N	N	N
82	20241216	161234	57	100.00	KOSDAQ			N	N	N	N	N	8620	190	2	2.25	69330980	8009	88.73	8470	8940	8450	10950	5910	8430	8656.63	0.20	0	770	8990	8710	8260	7980	7530	8850	8120	22	2520	500	5220	10	1	4430614	382	-6.13	4.10	12	0.18	-1407.00	2101.00	30150	20240109	-71.41	7610	20241209	13.27	30150	-71.41	20240109	7610	13.27	20241209	30150	-71.41	20240109	7610	13.27	20241209	0.41	N	417860	500	22 억	9058	N	N	N	N
83	20241216	151244	57	100.00	KOSDAQ			N	N	N	N	N	8740	310	2	3.68	59684790	6891	76.35	8470	8940	8450	10950	5910	8430	8661.27	0.20	0	715	8990	8710	8260	7980	7530	8850	8120	22	2520	500	5220	10	1	4430614	387	-6.21	4.16	12	0.16	-1407.00	2101.00	30150	20240109	-71.01	7610	20241209	14.85	30150	-71.01	20240109	7610	14.85	20241209	30150	-71.01	20240109	7610	14.85	20241209	0.41	N	417860	500	22 억	9058	N	N	N	N
84	20241216	141242	57	100.00	KOSDAQ			N	N	N	N	N	8690	260	2	3.08	41031110	4760	52.74	8470	8780	8450	10950	5910	8430	8619.98	0.20	0	621	8990	8710	8260	7980	7530	8850	8120	22	2520	500	5220	10	1	4430614	385	-6.18	4.14	12	0.11	-1407.00	2101.00	30150	20240109	-71.18	7610	20241209	14.19	30150	-71.18	20240109	7610	14.19	20241209	30150	-71.18	20240109	7610	14.19	20241209	0.41	N	417860	500	22 억	9058	N	N	N	N
85	20241216	131244	57	100.00	KOSDAQ			N	N	N	N	N	8690	260	2	3.08	40118660	4655	51.57	8470	8780	8450	10950	5910	8430	8618.40	0.20	0	621	8990	8710	8260	7980	7530	8850	8120	22	2520	500	5220	10	1	4430614	385	-6.18	4.14	12	0.11	-1407.00	2101.00	30150	20240109	-71.18	7610	20241209	14.19	30150	-71.18	20240109	7610	14.19	20241209	30150	-71.18	20240109	7610	14.19	20241209	0.41	N	417860	500	22 억	9058	N	N	N	N
86	20241216	121243	57	100.00	KOSDAQ			N	N	N	N	N	8650	220	2	2.61	36329570	4217	46.72	8470	8780	8450	10950	5910	8430	8615.03	0.20	0	530	8990	8710	8260	7980	7530	8850	8120	22	2520	500	5220	10	1	4430614	383	-6.15	4.12	12	0.10	-1407.00	2101.00	30150	20240109	-71.31	7610	20241209	13.67	30150	-71.31	20240109	7610	13.67	20241209	30150	-71.31	20240109	7610	13.67	20241209	0.41	N	417860	500	22 억	9058	N	N	N	N
87	20241216	111242	57	100.00	KOSDAQ			N	N	N	N	N	8640	210	2	2.49	30830080	3583	39.70	8470	8780	8450	10950	5910	8430	8604.54	0.20	0	501	8990	8710	8260	7980	7530	8850	8120	22	2520	500	5220	10	1	4430614	383	-6.14	4.11	12	0.08	-1407.00	2101.00	30150	20240109	-71.34	7610	20241209	13.53	30150	-71.34	20240109	7610	13.53	20241209	30150	-71.34	20240109	7610	13.53	20241209	0.41	N	417860	500	22 억	9058	N	N	N	N
88	20241216	101243	57	100.00	KOSDAQ			N	N	N	N	N	8590	160	2	1.90	21007980	2437	27.00	8470	8780	8450	10950	5910	8430	8620.43	0.20	0	183	8990	8710	8260	7980	7530	8850	8120	22	2520	500	5220	10	1	4430614	381	-6.11	4.09	12	0.06	-1407.00	2101.00	30150	20240109	-71.51	7610	20241209	12.88	30150	-71.51	20240109	7610	12.88	20241209	30150	-71.51	20240109	7610	12.88	20241209	0.41	N	417860	500	22 억	9058	N	N	N	N
89	20241216	091243	57	100.00	KOSDAQ			N	N	N	N	N	8480	50	2	0.59	1067170	126	1.40	8470	8480	8450	10950	5910	8430	8469.60	0.20	0	34	8990	8710	8260	7980	7530	8850	8120	22	2520	500	5220	10	1	4430614	376	-6.03	4.04	12	0.00	-1407.00	2101.00	30150	20240109	-71.87	7610	20241209	11.43	30150	-71.87	20240109	7610	11.43	20241209	30150	-71.87	20240109	7610	11.43	20241209	0.41	N	417860	500	22 억	9058	N	N	N	N
90	20241213	161234	57	100.00	KOSDAQ			N	N	N	N	N	8430	70	2	0.84	75510220	9026	149.76	8270	8540	7810	10860	5860	8360	8365.75	0.19	0	591	8580	8470	8370	8260	8160	8420	8210	22	2500	500	5180	10	1	4430614	374	-5.99	4.01	12	0.20	-1407.00	2101.00	30150	20240109	-72.04	7610	20241209	10.78	30150	-72.04	20240109	7610	10.78	20241209	30150	-72.04	20240109	7610	10.78	20241209	0.36	N	417860	500	22 억	8467	N	N	N	N
91	20241213	151240	57	100.00	KOSDAQ			N	N	N	N	N	8400	40	2	0.48	54994360	6597	109.46	8270	8540	7810	10860	5860	8360	8336.27	0.19	0	649	8580	8470	8370	8260	8160	8420	8210	22	2500	500	5180	10	1	4430614	372	-5.97	4.00	12	0.15	-1407.00	2101.00	30150	20240109	-72.14	7610	20241209	10.38	30150	-72.14	20240109	7610	10.38	20241209	30150	-72.14	20240109	7610	10.38	20241209	0.36	N	417860	500	22 억	8467	N	N	N	N
92	20241213	141239	57	100.00	KOSDAQ			N	N	N	N	N	8370	10	2	0.12	53717260	6445	106.94	8270	8540	7810	10860	5860	8360	8334.72	0.19	0	663	8580	8470	8370	8260	8160	8420	8210	22	2500	500	5180	10	1	4430614	371	-5.95	3.98	12	0.15	-1407.00	2101.00	30150	20240109	-72.24	7610	20241209	9.99	30150	-72.24	20240109	7610	9.99	20241209	30150	-72.24	20240109	7610	9.99	20241209	0.36	N	417860	500	22 억	8467	N	N	N	N
93	20241213	131240	57	100.00	KOSDAQ			N	N	N	N	N	8420	60	2	0.72	44794890	5380	89.26	8270	8540	7810	10860	5860	8360	8326.19	0.19	0	360	8580	8470	8370	8260	8160	8420	8210	22	2500	500	5180	10	1	4430614	373	-5.98	4.01	12	0.12	-1407.00	2101.00	30150	20240109	-72.07	7610	20241209	10.64	30150	-72.07	20240109	7610	10.64	20241209	30150	-72.07	20240109	7610	10.64	20241209	0.36	N	417860	500	22 억	8467	N	N	N	N
94	20241213	121239	57	100.00	KOSDAQ			N	N	N	N	N	8390	30	2	0.36	40918250	4919	81.62	8270	8540	7810	10860	5860	8360	8318.41	0.19	0	397	8580	8470	8370	8260	8160	8420	8210	22	2500	500	5180	10	1	4430614	372	-5.96	3.99	12	0.11	-1407.00	2101.00	30150	20240109	-72.17	7610	20241209	10.25	30150	-72.17	20240109	7610	10.25	20241209	30150	-72.17	20240109	7610	10.25	20241209	0.36	N	417860	500	22 억	8467	N	N	N	N
95	20241213	111237	57	100.00	KOSDAQ			N	N	N	N	N	8450	90	2	1.08	27957300	3374	55.98	8270	8540	7810	10860	5860	8360	8286.10	0.19	0	162	8580	8470	8370	8260	8160	8420	8210	22	2500	500	5180	10	1	4430614	374	-6.01	4.02	12	0.08	-1407.00	2101.00	30150	20240109	-71.97	7610	20241209	11.04	30150	-71.97	20240109	7610	11.04	20241209	30150	-71.97	20240109	7610	11.04	20241209	0.36	N	417860	500	22 억	8467	N	N	N	N
96	20241213	101230	57	100.00	KOSDAQ			N	N	N	N	N	8300	-60	5	-0.72	15291320	1877	31.14	8270	8350	7810	10860	5860	8360	8146.68	0.19	0	37	8580	8470	8370	8260	8160	8420	8210	22	2500	500	5180	10	1	4430614	368	-5.90	3.95	12	0.04	-1407.00	2101.00	30150	20240109	-72.47	7610	20241209	9.07	30150	-72.47	20240109	7610	9.07	20241209	30150	-72.47	20240109	7610	9.07	20241209	0.36	N	417860	500	22 억	8467	N	N	N	N
97	20241213	091232	57	100.00	KOSDAQ			N	N	N	N	N	8150	-210	5	-2.51	14305580	1758	29.17	8270	8350	7810	10860	5860	8360	8137.42	0.19	0	-12	8580	8470	8370	8260	8160	8420	8210	22	2500	500	5180	10	1	4430614	361	-5.79	3.88	12	0.04	-1407.00	2101.00	30150	20240109	-72.97	7610	20241209	7.10	30150	-72.97	20240109	7610	7.10	20241209	30150	-72.97	20240109	7610	7.10	20241209	0.36	N	417860	500	22 억	8467	N	N	N	N
98	20241212	161236	57	100.00	KOSDAQ			N	N	N	N	N	8360	10	2	0.12	50373820	6027	30.42	8480	8480	8270	10850	5850	8350	8358.02	0.18	0	675	8876	8612	8316	8052	7756	8745	8185	22	2500	500	5170	10	1	4430614	370	-5.94	3.98	12	0.14	-1407.00	2101.00	30150	20240109	-72.27	7610	20241209	9.86	30150	-72.27	20240109	7610	9.86	20241209	30150	-72.27	20240109	7610	9.86	20241209	0.37	N	417860	500	22 억	7792	N	N	N	N
99	20241212	151231	57	100.00	KOSDAQ			N	N	N	N	N	8350	0	3	0.00	48994420	5862	29.58	8480	8480	8270	10850	5850	8350	8357.97	0.18	0	697	8876	8612	8316	8052	7756	8745	8185	22	2500	500	5170	10	1	4430614	370	-5.93	3.97	12	0.13	-1407.00	2101.00	30150	20240109	-72.31	7610	20241209	9.72	30150	-72.31	20240109	7610	9.72	20241209	30150	-72.31	20240109	7610	9.72	20241209	0.37	N	417860	500	22 억	7792	N	N	N	N
100	20241212	141228	57	100.00	KOSDAQ			N	N	N	N	N	8270	-80	5	-0.96	45731690	5470	27.61	8480	8480	8270	10850	5850	8350	8360.46	0.18	0	564	8876	8612	8316	8052	7756	8745	8185	22	2500	500	5170	10	1	4430614	366	-5.88	3.94	12	0.12	-1407.00	2101.00	30150	20240109	-72.57	7610	20241209	8.67	30150	-72.57	20240109	7610	8.67	20241209	30150	-72.57	20240109	7610	8.67	20241209	0.37	N	417860	500	22 억	7792	N	N	N	N
101	20241212	131217	57	100.00	KOSDAQ			N	N	N	N	N	8300	-50	5	-0.60	43203380	5165	26.07	8480	8480	8290	10850	5850	8350	8364.64	0.18	0	564	8876	8612	8316	8052	7756	8745	8185	22	2500	500	5170	10	1	4430614	368	-5.90	3.95	12	0.12	-1407.00	2101.00	30150	20240109	-72.47	7610	20241209	9.07	30150	-72.47	20240109	7610	9.07	20241209	30150	-72.47	20240109	7610	9.07	20241209	0.37	N	417860	500	22 억	7792	N	N	N	N
102	20241212	121210	57	100.00	KOSDAQ			N	N	N	N	N	8340	-10	5	-0.12	27412730	3264	16.47	8480	8480	8340	10850	5850	8350	8398.51	0.18	0	574	8876	8612	8316	8052	7756	8745	8185	22	2500	500	5170	10	1	4430614	370	-5.93	3.97	12	0.07	-1407.00	2101.00	30150	20240109	-72.34	7610	20241209	9.59	30150	-72.34	20240109	7610	9.59	20241209	30150	-72.34	20240109	7610	9.59	20241209	0.37	N	417860	500	22 억	7792	N	N	N	N
103	20241212	111221	57	100.00	KOSDAQ			N	N	N	N	N	8390	40	2	0.48	23292760	2771	13.98	8480	8480	8380	10850	5850	8350	8405.90	0.18	0	604	8876	8612	8316	8052	7756	8745	8185	22	2500	500	5170	10	1	4430614	372	-5.96	3.99	12	0.06	-1407.00	2101.00	30150	20240109	-72.17	7610	20241209	10.25	30150	-72.17	20240109	7610	10.25	20241209	30150	-72.17	20240109	7610	10.25	20241209	0.37	N	417860	500	22 억	7792	N	N	N	N
104	20241212	101219	57	100.00	KOSDAQ			N	N	N	N	N	8450	100	2	1.20	11497840	1364	6.88	8480	8480	8380	10850	5850	8350	8429.50	0.18	0	516	8876	8612	8316	8052	7756	8745	8185	22	2500	500	5170	10	1	4430614	374	-6.01	4.02	12	0.03	-1407.00	2101.00	30150	20240109	-71.97	7610	20241209	11.04	30150	-71.97	20240109	7610	11.04	20241209	30150	-71.97	20240109	7610	11.04	20241209	0.37	N	417860	500	22 억	7792	N	N	N	N
105	20241212	091230	57	100.00	KOSDAQ			N	N	N	N	N	8430	80	2	0.96	3144360	372	1.88	8480	8480	8420	10850	5850	8350	8452.58	0.18	0	-11	8876	8612	8316	8052	7756	8745	8185	22	2500	500	5170	10	1	4430614	374	-5.99	4.01	12	0.01	-1407.00	2101.00	30150	20240109	-72.04	7610	20241209	10.78	30150	-72.04	20240109	7610	10.78	20241209	30150	-72.04	20240109	7610	10.78	20241209	0.37	N	417860	500	22 억	7792	N	N	N	N
106	20241211	161223	57	100.00	KOSDAQ			N	N	N	N	N	8350	390	2	4.90	165444330	19815	81.61	8180	8580	8020	10340	5580	7960	8349.45	0.10	0	3339	8500	8230	7920	7650	7340	8365	7785	22	2380	500	4930	10	1	4430614	370	-5.93	3.97	12	0.45	-1407.00	2101.00	30150	20240109	-72.31	7610	20241209	9.72	30150	-72.31	20240109	7610	9.72	20241209	30150	-72.31	20240109	7610	9.72	20241209	0.37	N	417860	500	22 억	4453	N	N	N	N
107	20241211	151137	57	100.00	KOSDAQ			N	N	N	N	N	8470	510	2	6.41	150423270	18021	74.22	8180	8580	8020	10340	5580	7960	8347.11	0.10	0	3122	8500	8230	7920	7650	7340	8365	7785	22	2380	500	4930	10	1	4430614	375	-6.02	4.03	12	0.41	-1407.00	2101.00	30150	20240109	-71.91	7610	20241209	11.30	30150	-71.91	20240109	7610	11.30	20241209	30150	-71.91	20240109	7610	11.30	20241209	0.37	N	417860	500	22 억	4453	N	N	N	N
108	20241211	141232	57	100.00	KOSDAQ			N	N	N	N	N	8390	430	2	5.40	132892960	15935	65.63	8180	8580	8020	10340	5580	7960	8339.69	0.10	0	2696	8500	8230	7920	7650	7340	8365	7785	22	2380	500	4930	10	1	4430614	372	-5.96	3.99	12	0.36	-1407.00	2101.00	30150	20240109	-72.17	7610	20241209	10.25	30150	-72.17	20240109	7610	10.25	20241209	30150	-72.17	20240109	7610	10.25	20241209	0.37	N	417860	500	22 억	4453	N	N	N	N
109	20241211	131234	57	100.00	KOSDAQ			N	N	N	N	N	8480	520	2	6.53	122644630	14714	60.60	8180	8580	8020	10340	5580	7960	8335.23	0.10	0	1926	8500	8230	7920	7650	7340	8365	7785	22	2380	500	4930	10	1	4430614	376	-6.03	4.04	12	0.33	-1407.00	2101.00	30150	20240109	-71.87	7610	20241209	11.43	30150	-71.87	20240109	7610	11.43	20241209	30150	-71.87	20240109	7610	11.43	20241209	0.37	N	417860	500	22 억	4453	N	N	N	N
110	20241211	121234	57	100.00	KOSDAQ			N	N	N	N	N	8410	450	2	5.65	118861210	14263	58.75	8180	8580	8020	10340	5580	7960	8333.54	0.10	0	1927	8500	8230	7920	7650	7340	8365	7785	22	2380	500	4930	10	1	4430614	373	-5.98	4.00	12	0.32	-1407.00	2101.00	30150	20240109	-72.11	7610	20241209	10.51	30150	-72.11	20240109	7610	10.51	20241209	30150	-72.11	20240109	7610	10.51	20241209	0.37	N	417860	500	22 억	4453	N	N	N	N
111	20241211	111230	57	100.00	KOSDAQ			N	N	N	N	N	8560	600	2	7.54	101948760	12260	50.50	8180	8580	8020	10340	5580	7960	8315.56	0.10	0	1530	8500	8230	7920	7650	7340	8365	7785	22	2380	500	4930	10	1	4430614	379	-6.08	4.07	12	0.28	-1407.00	2101.00	30150	20240109	-71.61	7610	20241209	12.48	30150	-71.61	20240109	7610	12.48	20241209	30150	-71.61	20240109	7610	12.48	20241209	0.37	N	417860	500	22 억	4453	N	N	N	N
112	20241211	101230	57	100.00	KOSDAQ			N	N	N	N	N	8400	440	2	5.53	68919650	8367	34.46	8180	8470	8020	10340	5580	7960	8237.08	0.10	0	1269	8500	8230	7920	7650	7340	8365	7785	22	2380	500	4930	10	1	4430614	372	-5.97	4.00	12	0.19	-1407.00	2101.00	30150	20240109	-72.14	7610	20241209	10.38	30150	-72.14	20240109	7610	10.38	20241209	30150	-72.14	20240109	7610	10.38	20241209	0.37	N	417860	500	22 억	4453	N	N	N	N
113	20241211	091236	57	100.00	KOSDAQ			N	N	N	N	N	8090	130	2	1.63	10828720	1338	5.51	8180	8180	8020	10340	5580	7960	8093.21	0.10	0	213	8500	8230	7920	7650	7340	8365	7785	22	2380	500	4930	10	1	4430614	358	-5.75	3.85	12	0.03	-1407.00	2101.00	30150	20240109	-73.17	7610	20241209	6.31	30150	-73.17	20240109	7610	6.31	20241209	30150	-73.17	20240109	7610	6.31	20241209	0.37	N	417860	500	22 억	4453	N	N	N	N
114	20241210	161220	57	100.00	KOSDAQ	신저가		N	N	N	N	N	7960	140	2	1.79	186082130	23577	116.02	7610	8190	7610	10160	5480	7820	7892.04	0.06	0	1878	8333	8076	7843	7586	7353	7960	7470	22	2340	500	4840	10	1	4430614	353	-5.66	3.79	12	0.53	-1407.00	2101.00	30150	20240109	-73.60	7610	20241210	4.60	30150	-73.60	20240109	7610	4.60	20241210	30150	-73.60	20240109	7610	4.60	20241210	0.37	N	417860	500	22 억	2571	N	N	N	N
115	20241210	151222	57	100.00	KOSDAQ	신저가		N	N	N	N	N	7960	140	2	1.79	181646960	23020	113.28	7610	8190	7610	10160	5480	7820	7890.83	0.06	0	1949	8333	8076	7843	7586	7353	7960	7470	22	2340	500	4840	10	1	4430614	353	-5.66	3.79	12	0.52	-1407.00	2101.00	30150	20240109	-73.60	7610	20241210	4.60	30150	-73.60	20240109	7610	4.60	20241210	30150	-73.60	20240109	7610	4.60	20241210	0.37	N	417860	500	22 억	2571	N	N	N	N
116	20241210	141222	57	100.00	KOSDAQ	신저가		N	N	N	N	N	7970	150	2	1.92	159772610	20262	99.70	7610	8190	7610	10160	5480	7820	7885.33	0.06	0	1717	8333	8076	7843	7586	7353	7960	7470	22	2340	500	4840	10	1	4430614	353	-5.66	3.79	12	0.46	-1407.00	2101.00	30150	20240109	-73.57	7610	20241210	4.73	30150	-73.57	20240109	7610	4.73	20241210	30150	-73.57	20240109	7610	4.73	20241210	0.37	N	417860	500	22 억	2571	N	N	N	N
117	20241210	131224	57	100.00	KOSDAQ	신저가		N	N	N	N	N	7980	160	2	2.05	155901920	19775	97.31	7610	8190	7610	10160	5480	7820	7883.79	0.06	0	1861	8333	8076	7843	7586	7353	7960	7470	22	2340	500	4840	10	1	4430614	354	-5.67	3.80	12	0.45	-1407.00	2101.00	30150	20240109	-73.53	7610	20241210	4.86	30150	-73.53	20240109	7610	4.86	20241210	30150	-73.53	20240109	7610	4.86	20241210	0.37	N	417860	500	22 억	2571	N	N	N	N
118	20241210	121221	57	100.00	KOSDAQ	신저가		N	N	N	N	N	7950	130	2	1.66	140063990	17766	87.42	7610	8190	7610	10160	5480	7820	7883.82	0.06	0	1512	8333	8076	7843	7586	7353	7960	7470	22	2340	500	4840	10	1	4430614	352	-5.65	3.78	12	0.40	-1407.00	2101.00	30150	20240109	-73.63	7610	20241210	4.47	30150	-73.63	20240109	7610	4.47	20241210	30150	-73.63	20240109	7610	4.47	20241210	0.37	N	417860	500	22 억	2571	N	N	N	N
119	20241210	111221	57	100.00	KOSDAQ	신저가		N	N	N	N	N	8010	190	2	2.43	136201830	17280	85.03	7610	8190	7610	10160	5480	7820	7882.05	0.06	0	1480	8333	8076	7843	7586	7353	7960	7470	22	2340	500	4840	10	1	4430614	355	-5.69	3.81	12	0.39	-1407.00	2101.00	30150	20240109	-73.43	7610	20241210	5.26	30150	-73.43	20240109	7610	5.26	20241210	30150	-73.43	20240109	7610	5.26	20241210	0.37	N	417860	500	22 억	2571	N	N	N	N
120	20241210	101222	57	100.00	KOSDAQ	신저가		N	N	N	N	N	7960	140	2	1.79	120801860	15329	75.43	7610	8190	7610	10160	5480	7820	7880.61	0.06	0	1420	8333	8076	7843	7586	7353	7960	7470	22	2340	500	4840	10	1	4430614	353	-5.66	3.79	12	0.35	-1407.00	2101.00	30150	20240109	-73.60	7610	20241210	4.60	30150	-73.60	20240109	7610	4.60	20241210	30150	-73.60	20240109	7610	4.60	20241210	0.37	N	417860	500	22 억	2571	N	N	N	N
121	20241210	091230	57	100.00	KOSDAQ	신저가		N	N	N	N	N	7800	-20	5	-0.26	14623770	1906	9.38	7610	7810	7610	10160	5480	7820	7672.49	0.06	0	587	8333	8076	7843	7586	7353	7960	7470	22	2340	500	4840	10	1	4430614	346	-5.54	3.71	12	0.04	-1407.00	2101.00	30150	20240109	-74.13	7610	20241210	2.50	30150	-74.13	20240109	7610	2.50	20241210	30150	-74.13	20240109	7610	2.50	20241210	0.37	N	417860	500	22 억	2571	N	N	N	N
122	20241209	161218	57	100.00	KOSDAQ	신저가		N	N	N	N	N	7820	-590	5	-7.02	158461910	20322	118.14	8000	8100	7610	10930	5890	8410	7797.44	0.07	0	-532	9476	8942	8476	7942	7476	8710	7710	22	2520	500	5210	10	1	4430614	346	-5.56	3.72	12	0.46	-1407.00	2101.00	30150	20240109	-74.06	7610	20241209	2.76	30150	-74.06	20240109	7610	2.76	20241209	30150	-74.06	20240109	7610	2.76	20241209	0.36	N	417860	500	22 억	3066	N	N	N	N
123	20241209	151220	57	100.00	KOSDAQ	신저가		N	N	N	N	N	7630	-780	5	-9.27	155118670	19894	115.66	8000	8100	7610	10930	5890	8410	7797.26	0.07	0	-474	9476	8942	8476	7942	7476	8710	7710	22	2520	500	5210	10	1	4430614	338	-5.42	3.63	12	0.45	-1407.00	2101.00	30150	20240109	-74.69	7610	20241209	0.26	30150	-74.69	20240109	7610	0.26	20241209	30150	-74.69	20240109	7610	0.26	20241209	0.36	N	417860	500	22 억	3066	N	N	N	N
124	20241209	141218	57	100.00	KOSDAQ	신저가		N	N	N	N	N	7730	-680	5	-8.09	130340780	16687	97.01	8000	8100	7610	10930	5890	8410	7810.92	0.07	0	-366	9476	8942	8476	7942	7476	8710	7710	22	2520	500	5210	10	1	4430614	342	-5.49	3.68	12	0.38	-1407.00	2101.00	30150	20240109	-74.36	7610	20241209	1.58	30150	-74.36	20240109	7610	1.58	20241209	30150	-74.36	20240109	7610	1.58	20241209	0.36	N	417860	500	22 억	3066	N	N	N	N
125	20241209	131223	57	100.00	KOSDAQ	신저가		N	N	N	N	N	7700	-710	5	-8.44	128955780	16507	95.97	8000	8100	7610	10930	5890	8410	7812.19	0.07	0	-365	9476	8942	8476	7942	7476	8710	7710	22	2520	500	5210	10	1	4430614	341	-5.47	3.66	12	0.37	-1407.00	2101.00	30150	20240109	-74.46	7610	20241209	1.18	30150	-74.46	20240109	7610	1.18	20241209	30150	-74.46	20240109	7610	1.18	20241209	0.36	N	417860	500	22 억	3066	N	N	N	N
126	20241209	121218	57	100.00	KOSDAQ	신저가		N	N	N	N	N	7750	-660	5	-7.85	83663840	10622	61.75	8000	8100	7740	10930	5890	8410	7876.47	0.07	0	-179	9476	8942	8476	7942	7476	8710	7710	22	2520	500	5210	10	1	4430614	343	-5.51	3.69	12	0.24	-1407.00	2101.00	30150	20240109	-74.30	7740	20241209	0.13	30150	-74.30	20240109	7740	0.13	20241209	30150	-74.30	20240109	7740	0.13	20241209	0.36	N	417860	500	22 억	3066	N	N	N	N
127	20241209	111219	57	100.00	KOSDAQ	신저가		N	N	N	N	N	7770	-640	5	-7.61	77128870	9783	56.87	8000	8100	7770	10930	5890	8410	7883.97	0.07	0	-265	9476	8942	8476	7942	7476	8710	7710	22	2520	500	5210	10	1	4430614	344	-5.52	3.70	12	0.22	-1407.00	2101.00	30150	20240109	-74.23	7770	20241209	0.00	30150	-74.23	20240109	7770	0.00	20241209	30150	-74.23	20240109	7770	0.00	20241209	0.36	N	417860	500	22 억	3066	N	N	N	N
128	20241209	101215	57	100.00	KOSDAQ	신저가		N	N	N	N	N	7890	-520	5	-6.18	68680500	8700	50.58	8000	8100	7800	10930	5890	8410	7894.31	0.07	0	-145	9476	8942	8476	7942	7476	8710	7710	22	2520	500	5210	10	1	4430614	350	-5.61	3.76	12	0.20	-1407.00	2101.00	30150	20240109	-73.83	7800	20241209	1.15	30150	-73.83	20240109	7800	1.15	20241209	30150	-73.83	20240109	7800	1.15	20241209	0.36	N	417860	500	22 억	3066	N	N	N	N
129	20241209	091210	57	100.00	KOSDAQ	신저가		N	N	N	N	N	8000	-410	5	-4.88	18248570	2287	13.30	8000	8100	7910	10930	5890	8410	7979.26	0.07	0	203	9476	8942	8476	7942	7476	8710	7710	22	2520	500	5210	10	1	4430614	354	-5.69	3.81	12	0.05	-1407.00	2101.00	30150	20240109	-73.47	7910	20241209	1.14	30150	-73.47	20240109	7910	1.14	20241209	30150	-73.47	20240109	7910	1.14	20241209	0.36	N	417860	500	22 억	3066	N	N	N	N
130	20241206	161208	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8410	-540	5	-6.03	143869060	17090	112.34	8840	9010	8010	11630	6270	8950	8418.44	0.09	0	-765	9690	9320	9060	8690	8430	9190	8560	22	2680	500	5540	10	1	4430614	373	-5.98	4.00	12	0.39	-1407.00	2101.00	30150	20240109	-72.11	8010	20241206	4.99	30150	-72.11	20240109	8010	4.99	20241206	30150	-72.11	20240109	8010	4.99	20241206	0.38	N	417860	500	22 억	3846	N	N	N	N
131	20241206	151213	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8390	-560	5	-6.26	139233300	16538	108.71	8840	9010	8010	11630	6270	8950	8418.99	0.09	0	-655	9690	9320	9060	8690	8430	9190	8560	22	2680	500	5540	10	1	4430614	372	-5.96	3.99	12	0.37	-1407.00	2101.00	30150	20240109	-72.17	8010	20241206	4.74	30150	-72.17	20240109	8010	4.74	20241206	30150	-72.17	20240109	8010	4.74	20241206	0.38	N	417860	500	22 억	3846	N	N	N	N
132	20241206	141210	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8390	-560	5	-6.26	132171760	15686	103.11	8840	9010	8010	11630	6270	8950	8426.10	0.09	0	-610	9690	9320	9060	8690	8430	9190	8560	22	2680	500	5540	10	1	4430614	372	-5.96	3.99	12	0.35	-1407.00	2101.00	30150	20240109	-72.17	8010	20241206	4.74	30150	-72.17	20240109	8010	4.74	20241206	30150	-72.17	20240109	8010	4.74	20241206	0.38	N	417860	500	22 억	3846	N	N	N	N
133	20241206	131210	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8350	-600	5	-6.70	122268050	14515	95.41	8840	9010	8010	11630	6270	8950	8423.57	0.09	0	-492	9690	9320	9060	8690	8430	9190	8560	22	2680	500	5540	10	1	4430614	370	-5.93	3.97	12	0.33	-1407.00	2101.00	30150	20240109	-72.31	8010	20241206	4.24	30150	-72.31	20240109	8010	4.24	20241206	30150	-72.31	20240109	8010	4.24	20241206	0.38	N	417860	500	22 억	3846	N	N	N	N
134	20241206	121202	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8300	-650	5	-7.26	120449020	14297	93.98	8840	9010	8010	11630	6270	8950	8424.78	0.09	0	-398	9690	9320	9060	8690	8430	9190	8560	22	2680	500	5540	10	1	4430614	368	-5.90	3.95	12	0.32	-1407.00	2101.00	30150	20240109	-72.47	8010	20241206	3.62	30150	-72.47	20240109	8010	3.62	20241206	30150	-72.47	20240109	8010	3.62	20241206	0.38	N	417860	500	22 억	3846	N	N	N	N
135	20241206	111200	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8170	-780	5	-8.72	99501120	11768	77.35	8840	9010	8010	11630	6270	8950	8455.23	0.09	0	-317	9690	9320	9060	8690	8430	9190	8560	22	2680	500	5540	10	1	4430614	362	-5.81	3.89	12	0.27	-1407.00	2101.00	30150	20240109	-72.90	8010	20241206	2.00	30150	-72.90	20240109	8010	2.00	20241206	30150	-72.90	20240109	8010	2.00	20241206	0.38	N	417860	500	22 억	3846	N	N	N	N
136	20241206	101200	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8600	-350	5	-3.91	37186420	4256	27.98	8840	9010	8600	11630	6270	8950	8737.41	0.09	0	-575	9690	9320	9060	8690	8430	9190	8560	22	2680	500	5540	10	1	4430614	381	-6.11	4.09	12	0.10	-1407.00	2101.00	30150	20240109	-71.48	8600	20241206	0.00	30150	-71.48	20240109	8600	0.00	20241206	30150	-71.48	20240109	8600	0.00	20241206	0.38	N	417860	500	22 억	3846	N	N	N	N
137	20241206	091211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8850	-100	5	-1.12	451090	51	0.34	8840	8850	8840	11630	6270	8950	8844.90	0.09	0	34	9690	9320	9060	8690	8430	9190	8560	22	2680	500	5540	10	1	4430614	392	-6.29	4.21	12	0.00	-1407.00	2101.00	30150	20240109	-70.65	8710	20241114	1.61	30150	-70.65	20240109	8710	1.61	20241114	30150	-70.65	20240109	8710	1.61	20241114	0.38	N	417860	500	22 억	3846	N	N	N	N
138	20241205	161145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8950	20	2	0.22	136782750	15213	95.63	8960	9430	8800	11600	6260	8930	8991.18	0.09	0	-339	9456	9192	8996	8732	8536	9325	8865	22	2670	500	5530	10	1	4430614	397	-6.36	4.26	12	0.34	-1407.00	2101.00	30150	20240109	-70.32	8710	20241114	2.76	30150	-70.32	20240109	8710	2.76	20241114	30150	-70.32	20240109	8710	2.76	20241114	0.43	N	417860	500	22 억	4185	N	N	N	N
139	20241205	151154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8990	60	2	0.67	132222530	14701	92.41	8960	9430	8800	11600	6260	8930	8994.12	0.09	0	-281	9456	9192	8996	8732	8536	9325	8865	22	2670	500	5530	10	1	4430614	398	-6.39	4.28	12	0.33	-1407.00	2101.00	30150	20240109	-70.18	8710	20241114	3.21	30150	-70.18	20240109	8710	3.21	20241114	30150	-70.18	20240109	8710	3.21	20241114	0.43	N	417860	500	22 억	4185	N	N	N	N
140	20241205	141138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8930	0	3	0.00	71682820	8057	50.65	8960	9010	8800	11600	6260	8930	8896.96	0.09	0	-684	9456	9192	8996	8732	8536	9325	8865	22	2670	500	5530	10	1	4430614	396	-6.35	4.25	12	0.18	-1407.00	2101.00	30150	20240109	-70.38	8710	20241114	2.53	30150	-70.38	20240109	8710	2.53	20241114	30150	-70.38	20240109	8710	2.53	20241114	0.43	N	417860	500	22 억	4185	N	N	N	N
141	20241205	131148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8870	-60	5	-0.67	59441890	6683	42.01	8960	9010	8800	11600	6260	8930	8894.49	0.09	0	-786	9456	9192	8996	8732	8536	9325	8865	22	2670	500	5530	10	1	4430614	393	-6.30	4.22	12	0.15	-1407.00	2101.00	30150	20240109	-70.58	8710	20241114	1.84	30150	-70.58	20240109	8710	1.84	20241114	30150	-70.58	20240109	8710	1.84	20241114	0.43	N	417860	500	22 억	4185	N	N	N	N
142	20241205	121148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8840	-90	5	-1.01	57936030	6513	40.94	8960	9010	8800	11600	6260	8930	8895.44	0.09	0	-732	9456	9192	8996	8732	8536	9325	8865	22	2670	500	5530	10	1	4430614	392	-6.28	4.21	12	0.15	-1407.00	2101.00	30150	20240109	-70.68	8710	20241114	1.49	30150	-70.68	20240109	8710	1.49	20241114	30150	-70.68	20240109	8710	1.49	20241114	0.43	N	417860	500	22 억	4185	N	N	N	N
143	20241205	111146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8910	-20	5	-0.22	53972840	6065	38.13	8960	9010	8800	11600	6260	8930	8899.07	0.09	0	-814	9456	9192	8996	8732	8536	9325	8865	22	2670	500	5530	10	1	4430614	395	-6.33	4.24	12	0.14	-1407.00	2101.00	30150	20240109	-70.45	8710	20241114	2.30	30150	-70.45	20240109	8710	2.30	20241114	30150	-70.45	20240109	8710	2.30	20241114	0.43	N	417860	500	22 억	4185	N	N	N	N
144	20241205	101146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8840	-90	5	-1.01	38183700	4288	26.95	8960	9010	8800	11600	6260	8930	8904.78	0.09	0	-820	9456	9192	8996	8732	8536	9325	8865	22	2670	500	5530	10	1	4430614	392	-6.28	4.21	12	0.10	-1407.00	2101.00	30150	20240109	-70.68	8710	20241114	1.49	30150	-70.68	20240109	8710	1.49	20241114	30150	-70.68	20240109	8710	1.49	20241114	0.43	N	417860	500	22 억	4185	N	N	N	N
145	20241205	091153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8840	-90	5	-1.01	22013390	2457	15.45	8960	9010	8840	11600	6260	8930	8959.46	0.09	0	-23	9456	9192	8996	8732	8536	9325	8865	22	2670	500	5530	10	1	4430614	392	-6.28	4.21	12	0.06	-1407.00	2101.00	30150	20240109	-70.68	8710	20241114	1.49	30150	-70.68	20240109	8710	1.49	20241114	30150	-70.68	20240109	8710	1.49	20241114	0.43	N	417860	500	22 억	4185	N	N	N	N
146	20241204	161126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8930	-280	5	-3.04	142035470	15898	322.74	8800	9260	8800	11970	6450	9210	8934.17	0.10	0	-405	9670	9440	9320	9090	8970	9380	9030	22	2760	500	5710	10	1	4430614	396	-6.35	4.25	12	0.36	-1407.00	2101.00	30150	20240109	-70.38	8710	20241114	2.53	30150	-70.38	20240109	8710	2.53	20241114	30150	-70.38	20240109	8710	2.53	20241114	0.43	N	417860	500	22 억	4590	N	N	N	N
147	20241204	151128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8820	-390	5	-4.23	135185250	15130	307.15	8800	9260	8800	11970	6450	9210	8934.91	0.10	0	-173	9670	9440	9320	9090	8970	9380	9030	22	2760	500	5710	10	1	4430614	391	-6.27	4.20	12	0.34	-1407.00	2101.00	30150	20240109	-70.75	8710	20241114	1.26	30150	-70.75	20240109	8710	1.26	20241114	30150	-70.75	20240109	8710	1.26	20241114	0.43	N	417860	500	22 억	4590	N	N	N	N
148	20241204	141130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8850	-360	5	-3.91	110056120	12281	249.31	8800	9260	8800	11970	6450	9210	8961.49	0.10	0	-237	9670	9440	9320	9090	8970	9380	9030	22	2760	500	5710	10	1	4430614	392	-6.29	4.21	12	0.28	-1407.00	2101.00	30150	20240109	-70.65	8710	20241114	1.61	30150	-70.65	20240109	8710	1.61	20241114	30150	-70.65	20240109	8710	1.61	20241114	0.43	N	417860	500	22 억	4590	N	N	N	N
149	20241204	131123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8880	-330	5	-3.58	94313770	10507	213.30	8800	9260	8800	11970	6450	9210	8976.28	0.10	0	-104	9670	9440	9320	9090	8970	9380	9030	22	2760	500	5710	10	1	4430614	393	-6.31	4.23	12	0.24	-1407.00	2101.00	30150	20240109	-70.55	8710	20241114	1.95	30150	-70.55	20240109	8710	1.95	20241114	30150	-70.55	20240109	8710	1.95	20241114	0.43	N	417860	500	22 억	4590	N	N	N	N
150	20241204	121118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8920	-290	5	-3.15	87477160	9739	197.71	8800	9260	8800	11970	6450	9210	8982.15	0.10	0	-184	9670	9440	9320	9090	8970	9380	9030	22	2760	500	5710	10	1	4430614	395	-6.34	4.25	12	0.22	-1407.00	2101.00	30150	20240109	-70.41	8710	20241114	2.41	30150	-70.41	20240109	8710	2.41	20241114	30150	-70.41	20240109	8710	2.41	20241114	0.43	N	417860	500	22 억	4590	N	N	N	N
151	20241204	111105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9010	-200	5	-2.17	51022490	5684	115.39	8800	9260	8800	11970	6450	9210	8976.51	0.10	0	-159	9670	9440	9320	9090	8970	9380	9030	22	2760	500	5710	10	1	4430614	399	-6.40	4.29	12	0.13	-1407.00	2101.00	30150	20240109	-70.12	8710	20241114	3.44	30150	-70.12	20240109	8710	3.44	20241114	30150	-70.12	20240109	8710	3.44	20241114	0.43	N	417860	500	22 억	4590	N	N	N	N
152	20241204	101107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8930	-280	5	-3.04	21265070	2369	48.09	8800	9260	8800	11970	6450	9210	8976.39	0.10	0	-119	9670	9440	9320	9090	8970	9380	9030	22	2760	500	5710	10	1	4430614	396	-6.35	4.25	12	0.05	-1407.00	2101.00	30150	20240109	-70.38	8710	20241114	2.53	30150	-70.38	20240109	8710	2.53	20241114	30150	-70.38	20240109	8710	2.53	20241114	0.43	N	417860	500	22 억	4590	N	N	N	N
153	20241204	091130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9020	-190	5	-2.06	6241110	702	14.25	8800	9030	8800	11970	6450	9210	8890.47	0.10	0	274	9670	9440	9320	9090	8970	9380	9030	22	2760	500	5710	10	1	4430614	400	-6.41	4.29	12	0.02	-1407.00	2101.00	30150	20240109	-70.08	8710	20241114	3.56	30150	-70.08	20240109	8710	3.56	20241114	30150	-70.08	20240109	8710	3.56	20241114	0.43	N	417860	500	22 억	4590	N	N	N	N
154	20241203	161214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9210	-200	5	-2.13	45752840	4926	77.22	9550	9550	9200	12230	6590	9410	9288.19	0.10	0	177	9910	9660	9530	9280	9150	9595	9215	22	2820	500	5830	10	1	4430614	408	-6.55	4.38	12	0.11	-1407.00	2101.00	30150	20240109	-69.45	8710	20241114	5.74	30150	-69.45	20240109	8710	5.74	20241114	30150	-69.45	20240109	8710	5.74	20241114	0.44	N	417860	500	22 억	4412	N	N	N	N
155	20241203	151303	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9310	-100	5	-1.06	40576820	4364	68.41	9550	9550	9200	12230	6590	9410	9298.08	0.10	0	717	9910	9660	9530	9280	9150	9595	9215	22	2820	500	5830	10	1	4430614	412	-6.62	4.43	12	0.10	-1407.00	2101.00	30150	20240109	-69.12	8710	20241114	6.89	30150	-69.12	20240109	8710	6.89	20241114	30150	-69.12	20240109	8710	6.89	20241114	0.44	N	417860	500	22 억	4412	N	N	N	N
156	20241203	141238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9330	-80	5	-0.85	25193010	2701	42.34	9550	9550	9210	12230	6590	9410	9327.29	0.10	0	97	9910	9660	9530	9280	9150	9595	9215	22	2820	500	5830	10	1	4430614	413	-6.63	4.44	12	0.06	-1407.00	2101.00	30150	20240109	-69.05	8710	20241114	7.12	30150	-69.05	20240109	8710	7.12	20241114	30150	-69.05	20240109	8710	7.12	20241114	0.44	N	417860	500	22 억	4412	N	N	N	N
157	20241203	131236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9330	-80	5	-0.85	23905950	2563	40.18	9550	9550	9210	12230	6590	9410	9327.33	0.10	0	213	9910	9660	9530	9280	9150	9595	9215	22	2820	500	5830	10	1	4430614	413	-6.63	4.44	12	0.06	-1407.00	2101.00	30150	20240109	-69.05	8710	20241114	7.12	30150	-69.05	20240109	8710	7.12	20241114	30150	-69.05	20240109	8710	7.12	20241114	0.44	N	417860	500	22 억	4412	N	N	N	N
158	20241203	121258	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9280	-130	5	-1.38	21393070	2292	35.93	9550	9550	9210	12230	6590	9410	9333.80	0.10	0	215	9910	9660	9530	9280	9150	9595	9215	22	2820	500	5830	10	1	4430614	411	-6.60	4.42	12	0.05	-1407.00	2101.00	30150	20240109	-69.22	8710	20241114	6.54	30150	-69.22	20240109	8710	6.54	20241114	30150	-69.22	20240109	8710	6.54	20241114	0.44	N	417860	500	22 억	4412	N	N	N	N
159	20241203	111227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9250	-160	5	-1.70	20338420	2178	34.14	9550	9550	9210	12230	6590	9410	9338.12	0.10	0	215	9910	9660	9530	9280	9150	9595	9215	22	2820	500	5830	10	1	4430614	410	-6.57	4.40	12	0.05	-1407.00	2101.00	30150	20240109	-69.32	8710	20241114	6.20	30150	-69.32	20240109	8710	6.20	20241114	30150	-69.32	20240109	8710	6.20	20241114	0.44	N	417860	500	22 억	4412	N	N	N	N
160	20241203	101215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9220	-190	5	-2.02	16001340	1710	26.81	9550	9550	9210	12230	6590	9410	9357.51	0.10	0	237	9910	9660	9530	9280	9150	9595	9215	22	2820	500	5830	10	1	4430614	409	-6.55	4.39	12	0.04	-1407.00	2101.00	30150	20240109	-69.42	8710	20241114	5.86	30150	-69.42	20240109	8710	5.86	20241114	30150	-69.42	20240109	8710	5.86	20241114	0.44	N	417860	500	22 억	4412	N	N	N	N
161	20241203	091203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9480	70	2	0.74	4639970	492	7.71	9550	9550	9390	12230	6590	9410	9430.83	0.10	0	-16	9910	9660	9530	9280	9150	9595	9215	22	2820	500	5830	10	1	4430614	420	-6.74	4.51	12	0.01	-1407.00	2101.00	30150	20240109	-68.56	8710	20241114	8.84	30150	-68.56	20240109	8710	8.84	20241114	30150	-68.56	20240109	8710	8.84	20241114	0.44	N	417860	500	22 억	4412	N	N	N	N
162	20241202	161145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9410	-430	5	-4.37	60841280	6379	103.86	9680	9780	9400	12790	6890	9840	9537.77	0.11	0	-338	10100	9970	9810	9680	9520	9890	9600	22	2950	500	6100	10	1	4430614	417	-6.69	4.48	12	0.14	-1407.00	2101.00	30150	20240109	-68.79	8710	20241114	8.04	30150	-68.79	20240109	8710	8.04	20241114	30150	-68.79	20240109	8710	8.04	20241114	0.36	N	417860	500	22 억	4748	N	N	N	N
163	20241202	151358	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9450	-390	5	-3.96	57423130	6016	97.95	9680	9780	9400	12790	6890	9840	9545.07	0.11	0	-260	10100	9970	9810	9680	9520	9890	9600	22	2950	500	6100	10	1	4430614	419	-6.72	4.50	12	0.14	-1407.00	2101.00	30150	20240109	-68.66	8710	20241114	8.50	30150	-68.66	20240109	8710	8.50	20241114	30150	-68.66	20240109	8710	8.50	20241114	0.36	N	417860	500	22 억	4748	N	N	N	N
164	20241202	141250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9480	-360	5	-3.66	51867810	5426	88.34	9680	9780	9420	12790	6890	9840	9559.12	0.11	0	-210	10100	9970	9810	9680	9520	9890	9600	22	2950	500	6100	10	1	4430614	420	-6.74	4.51	12	0.12	-1407.00	2101.00	30150	20240109	-68.56	8710	20241114	8.84	30150	-68.56	20240109	8710	8.84	20241114	30150	-68.56	20240109	8710	8.84	20241114	0.36	N	417860	500	22 억	4748	N	N	N	N
165	20241202	131159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9570	-270	5	-2.74	46928420	4905	79.86	9680	9780	9420	12790	6890	9840	9567.47	0.11	0	-46	10100	9970	9810	9680	9520	9890	9600	22	2950	500	6100	10	1	4430614	424	-6.80	4.55	12	0.11	-1407.00	2101.00	30150	20240109	-68.26	8710	20241114	9.87	30150	-68.26	20240109	8710	9.87	20241114	30150	-68.26	20240109	8710	9.87	20241114	0.36	N	417860	500	22 억	4748	N	N	N	N
166	20241202	121229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9480	-360	5	-3.66	44007860	4596	74.83	9680	9780	9420	12790	6890	9840	9575.25	0.11	0	-19	10100	9970	9810	9680	9520	9890	9600	22	2950	500	6100	10	1	4430614	420	-6.74	4.51	12	0.10	-1407.00	2101.00	30150	20240109	-68.56	8710	20241114	8.84	30150	-68.56	20240109	8710	8.84	20241114	30150	-68.56	20240109	8710	8.84	20241114	0.36	N	417860	500	22 억	4748	N	N	N	N
167	20241202	111126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9560	-280	5	-2.85	35146900	3661	59.61	9680	9780	9470	12790	6890	9840	9600.36	0.11	0	-8	10100	9970	9810	9680	9520	9890	9600	22	2950	500	6100	10	1	4430614	424	-6.79	4.55	12	0.08	-1407.00	2101.00	30150	20240109	-68.29	8710	20241114	9.76	30150	-68.29	20240109	8710	9.76	20241114	30150	-68.29	20240109	8710	9.76	20241114	0.36	N	417860	500	22 억	4748	N	N	N	N
168	20241202	101138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9470	-370	5	-3.76	31506400	3278	53.37	9680	9780	9470	12790	6890	9840	9611.47	0.11	0	140	10100	9970	9810	9680	9520	9890	9600	22	2950	500	6100	10	1	4430614	420	-6.73	4.51	12	0.07	-1407.00	2101.00	30150	20240109	-68.59	8710	20241114	8.73	30150	-68.59	20240109	8710	8.73	20241114	30150	-68.59	20240109	8710	8.73	20241114	0.36	N	417860	500	22 억	4748	N	N	N	N
169	20241202	091131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9660	-180	5	-1.83	10667930	1101	17.93	9680	9780	9660	12790	6890	9840	9689.31	0.11	0	133	10100	9970	9810	9680	9520	9890	9600	22	2950	500	6100	10	1	4430614	428	-6.87	4.60	12	0.02	-1407.00	2101.00	30150	20240109	-67.96	8710	20241114	10.91	30150	-67.96	20240109	8710	10.91	20241114	30150	-67.96	20240109	8710	10.91	20241114	0.36	N	417860	500	22 억	4748	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History