KissMeData/089850/price/prices-20241201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160741	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6440	100	2	1.58	57939450	9106	91.38	6340	6440	6280	8240	4440	6340	6362.77	4.94	-1039	-1059	6533	6436	6333	6236	6133	6385	6185	74	1900	500	4560	10	1	14730199	949	5.05	0.74	12	0.06	1276.00	8679.00	11930	20240426	-46.02	6050	20241209	6.45	11930	-46.02	20240426	6050	6.45	20241209	20000	-67.80	20240329	6050	6.45	20241209	1.48	N	089850	500	73 억	727130	N	N	N	N
3	20241231	150735	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6440	100	2	1.58	57939450	9106	91.38	6340	6440	6280	8240	4440	6340	6362.77	4.94	-1039	-1059	6533	6436	6333	6236	6133	6385	6185	74	1900	500	4560	10	1	14730199	949	5.05	0.74	12	0.06	1276.00	8679.00	11930	20240426	-46.02	6050	20241209	6.45	11930	-46.02	20240426	6050	6.45	20241209	20000	-67.80	20240329	6050	6.45	20241209	1.48	N	089850	500	73 억	727130	N	N	N	N
4	20241231	140739	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6440	100	2	1.58	57939450	9106	91.38	6340	6440	6280	8240	4440	6340	6362.77	4.94	-1039	-1059	6533	6436	6333	6236	6133	6385	6185	74	1900	500	4560	10	1	14730199	949	5.05	0.74	12	0.06	1276.00	8679.00	11930	20240426	-46.02	6050	20241209	6.45	11930	-46.02	20240426	6050	6.45	20241209	20000	-67.80	20240329	6050	6.45	20241209	1.48	N	089850	500	73 억	727130	N	N	N	N
5	20241231	130741	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6440	100	2	1.58	57939450	9106	91.38	6340	6440	6280	8240	4440	6340	6362.77	4.94	-1039	-1059	6533	6436	6333	6236	6133	6385	6185	74	1900	500	4560	10	1	14730199	949	5.05	0.74	12	0.06	1276.00	8679.00	11930	20240426	-46.02	6050	20241209	6.45	11930	-46.02	20240426	6050	6.45	20241209	20000	-67.80	20240329	6050	6.45	20241209	1.48	N	089850	500	73 억	727130	N	N	N	N
6	20241231	120740	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6440	100	2	1.58	57939450	9106	91.38	6340	6440	6280	8240	4440	6340	6362.77	4.94	-1039	-1059	6533	6436	6333	6236	6133	6385	6185	74	1900	500	4560	10	1	14730199	949	5.05	0.74	12	0.06	1276.00	8679.00	11930	20240426	-46.02	6050	20241209	6.45	11930	-46.02	20240426	6050	6.45	20241209	20000	-67.80	20240329	6050	6.45	20241209	1.48	N	089850	500	73 억	727130	N	N	N	N
7	20241231	110739	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6440	100	2	1.58	57939450	9106	91.38	6340	6440	6280	8240	4440	6340	6362.77	4.94	-1039	-1059	6533	6436	6333	6236	6133	6385	6185	74	1900	500	4560	10	1	14730199	949	5.05	0.74	12	0.06	1276.00	8679.00	11930	20240426	-46.02	6050	20241209	6.45	11930	-46.02	20240426	6050	6.45	20241209	20000	-67.80	20240329	6050	6.45	20241209	1.48	N	089850	500	73 억	727130	N	N	N	N
8	20241231	100734	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6440	100	2	1.58	57939450	9106	91.38	6340	6440	6280	8240	4440	6340	6362.77	4.94	-1039	-1059	6533	6436	6333	6236	6133	6385	6185	74	1900	500	4560	10	1	14730199	949	5.05	0.74	12	0.06	1276.00	8679.00	11930	20240426	-46.02	6050	20241209	6.45	11930	-46.02	20240426	6050	6.45	20241209	20000	-67.80	20240329	6050	6.45	20241209	1.48	N	089850	500	73 억	727130	N	N	N	N
9	20241231	090742	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6440	100	2	1.58	57939450	9106	91.38	6340	6440	6280	8240	4440	6340	6362.77	4.94	-1039	-1059	6533	6436	6333	6236	6133	6385	6185	74	1900	500	4560	10	1	14730199	949	5.05	0.74	12	0.06	1276.00	8679.00	11930	20240426	-46.02	6050	20241209	6.45	11930	-46.02	20240426	6050	6.45	20241209	20000	-67.80	20240329	6050	6.45	20241209	1.48	N	089850	500	73 억	727130	N	N	N	N
10	20241230	160736	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6440	100	2	1.58	57939450	9106	91.38	6340	6440	6280	8240	4440	6340	6362.77	4.94	0	-1059	6533	6436	6333	6236	6133	6385	6185	74	1900	500	4560	10	1	14730199	949	5.05	0.74	12	0.06	1276.00	8679.00	11930	20240426	-46.02	6050	20241209	6.45	11930	-46.02	20240426	6050	6.45	20241209	20000	-67.80	20240329	6050	6.45	20241209	1.48	N	089850	500	73 억	728169	N	N	N	N
11	20241230	150740	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6380	40	2	0.63	40778760	6423	64.46	6340	6390	6280	8240	4440	6340	6348.87	4.94	0	-813	6533	6436	6333	6236	6133	6385	6185	74	1900	500	4560	10	1	14730199	940	5.00	0.74	12	0.04	1276.00	8679.00	11930	20240426	-46.52	6050	20241209	5.45	11930	-46.52	20240426	6050	5.45	20241209	20000	-68.10	20240329	6050	5.45	20241209	1.48	N	089850	500	73 억	728169	N	N	N	N
12	20241230	140739	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6350	10	2	0.16	35735720	5632	56.52	6340	6380	6280	8240	4440	6340	6345.12	4.94	0	-729	6533	6436	6333	6236	6133	6385	6185	74	1900	500	4560	10	1	14730199	935	4.98	0.73	12	0.04	1276.00	8679.00	11930	20240426	-46.77	6050	20241209	4.96	11930	-46.77	20240426	6050	4.96	20241209	20000	-68.25	20240329	6050	4.96	20241209	1.48	N	089850	500	73 억	728169	N	N	N	N
13	20241230	130738	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6340	0	3	0.00	29018000	4574	45.90	6340	6380	6280	8240	4440	6340	6344.12	4.94	0	-668	6533	6436	6333	6236	6133	6385	6185	74	1900	500	4560	10	1	14730199	934	4.97	0.73	12	0.03	1276.00	8679.00	11930	20240426	-46.86	6050	20241209	4.79	11930	-46.86	20240426	6050	4.79	20241209	20000	-68.30	20240329	6050	4.79	20241209	1.48	N	089850	500	73 억	728169	N	N	N	N
14	20241230	120736	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6350	10	2	0.16	23529950	3704	37.17	6340	6380	6280	8240	4440	6340	6352.58	4.94	0	-598	6533	6436	6333	6236	6133	6385	6185	74	1900	500	4560	10	1	14730199	935	4.98	0.73	12	0.03	1276.00	8679.00	11930	20240426	-46.77	6050	20241209	4.96	11930	-46.77	20240426	6050	4.96	20241209	20000	-68.25	20240329	6050	4.96	20241209	1.48	N	089850	500	73 억	728169	N	N	N	N
15	20241230	110738	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6360	20	2	0.32	22494190	3541	35.53	6340	6380	6280	8240	4440	6340	6352.50	4.94	0	-591	6533	6436	6333	6236	6133	6385	6185	74	1900	500	4560	10	1	14730199	937	4.98	0.73	12	0.02	1276.00	8679.00	11930	20240426	-46.69	6050	20241209	5.12	11930	-46.69	20240426	6050	5.12	20241209	20000	-68.20	20240329	6050	5.12	20241209	1.48	N	089850	500	73 억	728169	N	N	N	N
16	20241230	100738	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6350	10	2	0.16	5365390	850	8.53	6340	6350	6280	8240	4440	6340	6312.22	4.94	0	93	6533	6436	6333	6236	6133	6385	6185	74	1900	500	4560	10	1	14730199	935	4.98	0.73	12	0.01	1276.00	8679.00	11930	20240426	-46.77	6050	20241209	4.96	11930	-46.77	20240426	6050	4.96	20241209	20000	-68.25	20240329	6050	4.96	20241209	1.48	N	089850	500	73 억	728169	N	N	N	N
17	20241230	090740	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6290	-50	5	-0.79	1221560	193	1.94	6340	6340	6280	8240	4440	6340	6329.33	4.94	0	-129	6533	6436	6333	6236	6133	6385	6185	74	1900	500	4560	10	1	14730199	927	4.93	0.72	12	0.00	1276.00	8679.00	11930	20240426	-47.28	6050	20241209	3.97	11930	-47.28	20240426	6050	3.97	20241209	20000	-68.55	20240329	6050	3.97	20241209	1.48	N	089850	500	73 억	728169	N	N	N	N
18	20241227	160735	57	100.00	KOSDAQ			N	N	N	N	N	6340	-110	5	-1.71	62652210	9965	154.11	6390	6430	6230	8380	4520	6450	6287.23	4.97	0	-3422	6510	6480	6440	6410	6370	6495	6425	74	1930	500	4640	10	1	14730199	934	4.97	0.73	12	0.07	1276.00	8679.00	11930	20240426	-46.86	6050	20241209	4.79	11930	-46.86	20240426	6050	4.79	20241209	20000	-68.30	20240329	6050	4.79	20241209	1.50	N	089850	500	73 억	731592	N	N	N	N
19	20241227	150734	57	100.00	KOSDAQ			N	N	N	N	N	6320	-130	5	-2.02	52736660	8395	129.83	6390	6430	6230	8380	4520	6450	6281.91	4.97	0	-2746	6510	6480	6440	6410	6370	6495	6425	74	1930	500	4640	10	1	14730199	931	4.95	0.73	12	0.06	1276.00	8679.00	11930	20240426	-47.02	6050	20241209	4.46	11930	-47.02	20240426	6050	4.46	20241209	20000	-68.40	20240329	6050	4.46	20241209	1.50	N	089850	500	73 억	731592	N	N	N	N
20	20241227	140736	57	100.00	KOSDAQ			N	N	N	N	N	6300	-150	5	-2.33	51809410	8248	127.56	6390	6430	6230	8380	4520	6450	6281.45	4.97	0	-2694	6510	6480	6440	6410	6370	6495	6425	74	1930	500	4640	10	1	14730199	928	4.94	0.73	12	0.06	1276.00	8679.00	11930	20240426	-47.19	6050	20241209	4.13	11930	-47.19	20240426	6050	4.13	20241209	20000	-68.50	20240329	6050	4.13	20241209	1.50	N	089850	500	73 억	731592	N	N	N	N
21	20241227	130736	57	100.00	KOSDAQ			N	N	N	N	N	6260	-190	5	-2.95	48495060	7719	119.38	6390	6430	6230	8380	4520	6450	6282.56	4.97	0	-2734	6510	6480	6440	6410	6370	6495	6425	74	1930	500	4640	10	1	14730199	922	4.91	0.72	12	0.05	1276.00	8679.00	11930	20240426	-47.53	6050	20241209	3.47	11930	-47.53	20240426	6050	3.47	20241209	20000	-68.70	20240329	6050	3.47	20241209	1.50	N	089850	500	73 억	731592	N	N	N	N
22	20241227	120736	57	100.00	KOSDAQ			N	N	N	N	N	6270	-180	5	-2.79	45903510	7305	112.98	6390	6430	6230	8380	4520	6450	6283.85	4.97	0	-2729	6510	6480	6440	6410	6370	6495	6425	74	1930	500	4640	10	1	14730199	924	4.91	0.72	12	0.05	1276.00	8679.00	11930	20240426	-47.44	6050	20241209	3.64	11930	-47.44	20240426	6050	3.64	20241209	20000	-68.65	20240329	6050	3.64	20241209	1.50	N	089850	500	73 억	731592	N	N	N	N
23	20241227	110734	57	100.00	KOSDAQ			N	N	N	N	N	6270	-180	5	-2.79	20126350	3183	49.23	6390	6430	6270	8380	4520	6450	6323.08	4.97	0	-1482	6510	6480	6440	6410	6370	6495	6425	74	1930	500	4640	10	1	14730199	924	4.91	0.72	12	0.02	1276.00	8679.00	11930	20240426	-47.44	6050	20241209	3.64	11930	-47.44	20240426	6050	3.64	20241209	20000	-68.65	20240329	6050	3.64	20241209	1.50	N	089850	500	73 억	731592	N	N	N	N
24	20241227	100733	57	100.00	KOSDAQ			N	N	N	N	N	6410	-40	5	-0.62	772370	121	1.87	6390	6430	6350	8380	4520	6450	6383.22	4.97	0	-113	6510	6480	6440	6410	6370	6495	6425	74	1930	500	4640	10	1	14730199	944	5.02	0.74	12	0.00	1276.00	8679.00	11930	20240426	-46.27	6050	20241209	5.95	11930	-46.27	20240426	6050	5.95	20241209	20000	-67.95	20240329	6050	5.95	20241209	1.50	N	089850	500	73 억	731592	N	N	N	N
25	20241227	090738	57	100.00	KOSDAQ			N	N	N	N	N	6380	-70	5	-1.09	696030	109	1.69	6390	6390	6380	8380	4520	6450	6385.60	4.97	0	-101	6510	6480	6440	6410	6370	6495	6425	74	1930	500	4640	10	1	14730199	940	5.00	0.74	12	0.00	1276.00	8679.00	11930	20240426	-46.52	6050	20241209	5.45	11930	-46.52	20240426	6050	5.45	20241209	20000	-68.10	20240329	6050	5.45	20241209	1.50	N	089850	500	73 억	731592	N	N	N	N
26	20241226	160731	57	100.00	KOSDAQ			N	N	N	N	N	6450	10	2	0.16	38261890	5936	68.64	6400	6470	6400	8370	4510	6440	6445.74	4.98	0	386	6540	6490	6430	6380	6320	6515	6405	74	1930	500	4630	10	1	14730199	950	5.05	0.74	12	0.04	1276.00	8679.00	11930	20240426	-45.93	6050	20241209	6.61	11930	-45.93	20240426	6050	6.61	20241209	20000	-67.75	20240329	6050	6.61	20241209	1.53	N	089850	500	73 억	732982	N	N	N	N
27	20241226	150728	57	100.00	KOSDAQ			N	N	N	N	N	6430	-10	5	-0.16	36084460	5598	64.73	6400	6470	6400	8370	4510	6440	6445.96	4.98	0	425	6540	6490	6430	6380	6320	6515	6405	74	1930	500	4630	10	1	14730199	947	5.04	0.74	12	0.04	1276.00	8679.00	11930	20240426	-46.10	6050	20241209	6.28	11930	-46.10	20240426	6050	6.28	20241209	20000	-67.85	20240329	6050	6.28	20241209	1.53	N	089850	500	73 억	732982	N	N	N	N
28	20241226	140727	57	100.00	KOSDAQ			N	N	N	N	N	6460	20	2	0.31	26345880	4084	47.22	6400	6470	6400	8370	4510	6440	6451.00	4.98	0	584	6540	6490	6430	6380	6320	6515	6405	74	1930	500	4630	10	1	14730199	952	5.06	0.74	12	0.03	1276.00	8679.00	11930	20240426	-45.85	6050	20241209	6.78	11930	-45.85	20240426	6050	6.78	20241209	20000	-67.70	20240329	6050	6.78	20241209	1.53	N	089850	500	73 억	732982	N	N	N	N
29	20241226	130729	57	100.00	KOSDAQ			N	N	N	N	N	6460	20	2	0.31	21424190	3322	38.41	6400	6470	6400	8370	4510	6440	6449.18	4.98	0	367	6540	6490	6430	6380	6320	6515	6405	74	1930	500	4630	10	1	14730199	952	5.06	0.74	12	0.02	1276.00	8679.00	11930	20240426	-45.85	6050	20241209	6.78	11930	-45.85	20240426	6050	6.78	20241209	20000	-67.70	20240329	6050	6.78	20241209	1.53	N	089850	500	73 억	732982	N	N	N	N
30	20241226	120726	57	100.00	KOSDAQ			N	N	N	N	N	6460	20	2	0.31	16510980	2562	29.63	6400	6470	6400	8370	4510	6440	6444.57	4.98	0	71	6540	6490	6430	6380	6320	6515	6405	74	1930	500	4630	10	1	14730199	952	5.06	0.74	12	0.02	1276.00	8679.00	11930	20240426	-45.85	6050	20241209	6.78	11930	-45.85	20240426	6050	6.78	20241209	20000	-67.70	20240329	6050	6.78	20241209	1.53	N	089850	500	73 억	732982	N	N	N	N
31	20241226	110727	57	100.00	KOSDAQ			N	N	N	N	N	6460	20	2	0.31	12040420	1869	21.61	6400	6470	6400	8370	4510	6440	6442.17	4.98	0	-192	6540	6490	6430	6380	6320	6515	6405	74	1930	500	4630	10	1	14730199	952	5.06	0.74	12	0.01	1276.00	8679.00	11930	20240426	-45.85	6050	20241209	6.78	11930	-45.85	20240426	6050	6.78	20241209	20000	-67.70	20240329	6050	6.78	20241209	1.53	N	089850	500	73 억	732982	N	N	N	N
32	20241226	100728	57	100.00	KOSDAQ			N	N	N	N	N	6470	30	2	0.47	7354920	1144	13.23	6400	6470	6400	8370	4510	6440	6429.13	4.98	0	-526	6540	6490	6430	6380	6320	6515	6405	74	1930	500	4630	10	1	14730199	953	5.07	0.75	12	0.01	1276.00	8679.00	11930	20240426	-45.77	6050	20241209	6.94	11930	-45.77	20240426	6050	6.94	20241209	20000	-67.65	20240329	6050	6.94	20241209	1.53	N	089850	500	73 억	732982	N	N	N	N
33	20241226	090730	57	100.00	KOSDAQ			N	N	N	N	N	6460	20	2	0.31	186030	29	0.34	6400	6460	6400	8370	4510	6440	6414.83	4.98	0	-16	6540	6490	6430	6380	6320	6515	6405	74	1930	500	4630	10	1	14730199	952	5.06	0.74	12	0.00	1276.00	8679.00	11930	20240426	-45.85	6050	20241209	6.78	11930	-45.85	20240426	6050	6.78	20241209	20000	-67.70	20240329	6050	6.78	20241209	1.53	N	089850	500	73 억	732982	N	N	N	N
34	20241224	160728	57	100.00	KOSDAQ			N	N	N	N	N	6440	10	2	0.16	55481400	8648	114.27	6430	6480	6370	8350	4510	6430	6415.52	5.01	0	-4234	6496	6462	6406	6372	6316	6480	6390	74	1920	500	4620	10	1	14730199	949	5.05	0.74	12	0.06	1276.00	8679.00	11930	20240426	-46.02	6050	20241209	6.45	11930	-46.02	20240426	6050	6.45	20241209	20000	-67.80	20240329	6050	6.45	20241209	1.54	N	089850	500	73 억	737359	N	N	N	N
35	20241224	150728	57	100.00	KOSDAQ			N	N	N	N	N	6400	-30	5	-0.47	33222380	5183	68.49	6430	6480	6380	8350	4510	6430	6409.87	5.01	0	-2374	6496	6462	6406	6372	6316	6480	6390	74	1920	500	4620	10	1	14730199	943	5.02	0.74	12	0.04	1276.00	8679.00	11930	20240426	-46.35	6050	20241209	5.79	11930	-46.35	20240426	6050	5.79	20241209	20000	-68.00	20240329	6050	5.79	20241209	1.54	N	089850	500	73 억	737359	N	N	N	N
36	20241224	140726	57	100.00	KOSDAQ			N	N	N	N	N	6420	-10	5	-0.16	32299650	5039	66.58	6430	6480	6380	8350	4510	6430	6409.93	5.01	0	-2269	6496	6462	6406	6372	6316	6480	6390	74	1920	500	4620	10	1	14730199	946	5.03	0.74	12	0.03	1276.00	8679.00	11930	20240426	-46.19	6050	20241209	6.12	11930	-46.19	20240426	6050	6.12	20241209	20000	-67.90	20240329	6050	6.12	20241209	1.54	N	089850	500	73 억	737359	N	N	N	N
37	20241224	130728	57	100.00	KOSDAQ			N	N	N	N	N	6420	-10	5	-0.16	7268170	1131	14.94	6430	6480	6400	8350	4510	6430	6426.32	5.01	0	85	6496	6462	6406	6372	6316	6480	6390	74	1920	500	4620	10	1	14730199	946	5.03	0.74	12	0.01	1276.00	8679.00	11930	20240426	-46.19	6050	20241209	6.12	11930	-46.19	20240426	6050	6.12	20241209	20000	-67.90	20240329	6050	6.12	20241209	1.54	N	089850	500	73 억	737359	N	N	N	N
38	20241224	120727	57	100.00	KOSDAQ			N	N	N	N	N	6430	0	3	0.00	6728730	1047	13.83	6430	6480	6400	8350	4510	6430	6426.68	5.01	0	61	6496	6462	6406	6372	6316	6480	6390	74	1920	500	4620	10	1	14730199	947	5.04	0.74	12	0.01	1276.00	8679.00	11930	20240426	-46.10	6050	20241209	6.28	11930	-46.10	20240426	6050	6.28	20241209	20000	-67.85	20240329	6050	6.28	20241209	1.54	N	089850	500	73 억	737359	N	N	N	N
39	20241224	110729	57	100.00	KOSDAQ			N	N	N	N	N	6430	0	3	0.00	5899010	918	12.13	6430	6480	6400	8350	4510	6430	6425.94	5.01	0	66	6496	6462	6406	6372	6316	6480	6390	74	1920	500	4620	10	1	14730199	947	5.04	0.74	12	0.01	1276.00	8679.00	11930	20240426	-46.10	6050	20241209	6.28	11930	-46.10	20240426	6050	6.28	20241209	20000	-67.85	20240329	6050	6.28	20241209	1.54	N	089850	500	73 억	737359	N	N	N	N
40	20241224	100728	57	100.00	KOSDAQ			N	N	N	N	N	6440	10	2	0.16	4682370	729	9.63	6430	6480	6400	8350	4510	6430	6423.00	5.01	0	135	6496	6462	6406	6372	6316	6480	6390	74	1920	500	4620	10	1	14730199	949	5.05	0.74	12	0.00	1276.00	8679.00	11930	20240426	-46.02	6050	20241209	6.45	11930	-46.02	20240426	6050	6.45	20241209	20000	-67.80	20240329	6050	6.45	20241209	1.54	N	089850	500	73 억	737359	N	N	N	N
41	20241224	090731	57	100.00	KOSDAQ			N	N	N	N	N	6470	40	2	0.62	430930	67	0.89	6430	6470	6430	8350	4510	6430	6431.79	5.01	0	-32	6496	6462	6406	6372	6316	6480	6390	74	1920	500	4620	10	1	14730199	953	5.07	0.75	12	0.00	1276.00	8679.00	11930	20240426	-45.77	6050	20241209	6.94	11930	-45.77	20240426	6050	6.94	20241209	20000	-67.65	20240329	6050	6.94	20241209	1.54	N	089850	500	73 억	737359	N	N	N	N
42	20241223	160722	57	100.00	KOSDAQ			N	N	N	N	N	6430	60	2	0.94	48275880	7568	45.10	6350	6440	6350	8280	4460	6370	6378.95	4.99	0	1803	6556	6462	6346	6252	6136	6405	6195	74	1910	500	4580	10	1	14730199	947	5.04	0.74	12	0.05	1276.00	8679.00	11930	20240426	-46.10	6050	20241209	6.28	11930	-46.10	20240426	6050	6.28	20241209	20000	-67.85	20240329	6050	6.28	20241209	1.59	N	089850	500	73 억	735588	N	N	N	N
43	20241223	150727	57	100.00	KOSDAQ			N	N	N	N	N	6430	60	2	0.94	47851920	7502	44.70	6350	6440	6350	8280	4460	6370	6378.56	4.99	0	1839	6556	6462	6346	6252	6136	6405	6195	74	1910	500	4580	10	1	14730199	947	5.04	0.74	12	0.05	1276.00	8679.00	11930	20240426	-46.10	6050	20241209	6.28	11930	-46.10	20240426	6050	6.28	20241209	20000	-67.85	20240329	6050	6.28	20241209	1.59	N	089850	500	73 억	735588	N	N	N	N
44	20241223	140722	57	100.00	KOSDAQ			N	N	N	N	N	6380	10	2	0.16	32748770	5144	30.65	6350	6400	6350	8280	4460	6370	6366.40	4.99	0	530	6556	6462	6346	6252	6136	6405	6195	74	1910	500	4580	10	1	14730199	940	5.00	0.74	12	0.03	1276.00	8679.00	11930	20240426	-46.52	6050	20241209	5.45	11930	-46.52	20240426	6050	5.45	20241209	20000	-68.10	20240329	6050	5.45	20241209	1.59	N	089850	500	73 억	735588	N	N	N	N
45	20241223	130722	57	100.00	KOSDAQ			N	N	N	N	N	6380	10	2	0.16	27566510	4333	25.82	6350	6390	6350	8280	4460	6370	6361.99	4.99	0	-154	6556	6462	6346	6252	6136	6405	6195	74	1910	500	4580	10	1	14730199	940	5.00	0.74	12	0.03	1276.00	8679.00	11930	20240426	-46.52	6050	20241209	5.45	11930	-46.52	20240426	6050	5.45	20241209	20000	-68.10	20240329	6050	5.45	20241209	1.59	N	089850	500	73 억	735588	N	N	N	N
46	20241223	120724	57	100.00	KOSDAQ			N	N	N	N	N	6370	0	3	0.00	24582990	3866	23.04	6350	6390	6350	8280	4460	6370	6358.77	4.99	0	-119	6556	6462	6346	6252	6136	6405	6195	74	1910	500	4580	10	1	14730199	938	4.99	0.73	12	0.03	1276.00	8679.00	11930	20240426	-46.61	6050	20241209	5.29	11930	-46.61	20240426	6050	5.29	20241209	20000	-68.15	20240329	6050	5.29	20241209	1.59	N	089850	500	73 억	735588	N	N	N	N
47	20241223	110722	57	100.00	KOSDAQ			N	N	N	N	N	6390	20	2	0.31	21429740	3371	20.09	6350	6390	6350	8280	4460	6370	6357.09	4.99	0	-96	6556	6462	6346	6252	6136	6405	6195	74	1910	500	4580	10	1	14730199	941	5.01	0.74	12	0.02	1276.00	8679.00	11930	20240426	-46.44	6050	20241209	5.62	11930	-46.44	20240426	6050	5.62	20241209	20000	-68.05	20240329	6050	5.62	20241209	1.59	N	089850	500	73 억	735588	N	N	N	N
48	20241223	100717	57	100.00	KOSDAQ			N	N	N	N	N	6390	20	2	0.31	15490740	2438	14.53	6350	6390	6350	8280	4460	6370	6353.87	4.99	0	-739	6556	6462	6346	6252	6136	6405	6195	74	1910	500	4580	10	1	14730199	941	5.01	0.74	12	0.02	1276.00	8679.00	11930	20240426	-46.44	6050	20241209	5.62	11930	-46.44	20240426	6050	5.62	20241209	20000	-68.05	20240329	6050	5.62	20241209	1.59	N	089850	500	73 억	735588	N	N	N	N
49	20241223	090721	57	100.00	KOSDAQ			N	N	N	N	N	6350	-20	5	-0.31	2200760	346	2.06	6350	6370	6350	8280	4460	6370	6360.58	4.99	0	76	6556	6462	6346	6252	6136	6405	6195	74	1910	500	4580	10	1	14730199	935	4.98	0.73	12	0.00	1276.00	8679.00	11930	20240426	-46.77	6050	20241209	4.96	11930	-46.77	20240426	6050	4.96	20241209	20000	-68.25	20240329	6050	4.96	20241209	1.59	N	089850	500	73 억	735588	N	N	N	N
50	20241220	160718	57	100.00	KOSDAQ			N	N	N	N	N	6370	-70	5	-1.09	106145280	16782	75.69	6440	6440	6230	8370	4510	6440	6324.95	5.03	0	-5900	6640	6540	6480	6380	6320	6510	6350	74	1930	500	4630	10	1	14730199	938	4.99	0.73	12	0.11	1276.00	8679.00	11930	20240426	-46.61	6050	20241209	5.29	11930	-46.61	20240426	6050	5.29	20241209	20000	-68.15	20240329	6050	5.29	20241209	1.56	N	089850	500	73 억	741365	N	N	N	N
51	20241220	150721	57	100.00	KOSDAQ			N	N	N	N	N	6330	-110	5	-1.71	92764950	14678	66.20	6440	6440	6230	8370	4510	6440	6320.00	5.03	0	-5105	6640	6540	6480	6380	6320	6510	6350	74	1930	500	4630	10	1	14730199	932	4.96	0.73	12	0.10	1276.00	8679.00	11930	20240426	-46.94	6050	20241209	4.63	11930	-46.94	20240426	6050	4.63	20241209	20000	-68.35	20240329	6050	4.63	20241209	1.56	N	089850	500	73 억	741365	N	N	N	N
52	20241220	140719	57	100.00	KOSDAQ			N	N	N	N	N	6340	-100	5	-1.55	81880600	12964	58.47	6440	6440	6230	8370	4510	6440	6316.00	5.03	0	-4501	6640	6540	6480	6380	6320	6510	6350	74	1930	500	4630	10	1	14730199	934	4.97	0.73	12	0.09	1276.00	8679.00	11930	20240426	-46.86	6050	20241209	4.79	11930	-46.86	20240426	6050	4.79	20241209	20000	-68.30	20240329	6050	4.79	20241209	1.56	N	089850	500	73 억	741365	N	N	N	N
53	20241220	130718	57	100.00	KOSDAQ			N	N	N	N	N	6360	-80	5	-1.24	43907560	6911	31.17	6440	6440	6310	8370	4510	6440	6353.29	5.03	0	-4478	6640	6540	6480	6380	6320	6510	6350	74	1930	500	4630	10	1	14730199	937	4.98	0.73	12	0.05	1276.00	8679.00	11930	20240426	-46.69	6050	20241209	5.12	11930	-46.69	20240426	6050	5.12	20241209	20000	-68.20	20240329	6050	5.12	20241209	1.56	N	089850	500	73 억	741365	N	N	N	N
54	20241220	120717	57	100.00	KOSDAQ			N	N	N	N	N	6310	-130	5	-2.02	37038010	5829	26.29	6440	6440	6310	8370	4510	6440	6354.09	5.03	0	-3682	6640	6540	6480	6380	6320	6510	6350	74	1930	500	4630	10	1	14730199	929	4.95	0.73	12	0.04	1276.00	8679.00	11930	20240426	-47.11	6050	20241209	4.30	11930	-47.11	20240426	6050	4.30	20241209	20000	-68.45	20240329	6050	4.30	20241209	1.56	N	089850	500	73 억	741365	N	N	N	N
55	20241220	110718	57	100.00	KOSDAQ			N	N	N	N	N	6390	-50	5	-0.78	25112460	3945	17.79	6440	6440	6340	8370	4510	6440	6365.64	5.03	0	-2720	6640	6540	6480	6380	6320	6510	6350	74	1930	500	4630	10	1	14730199	941	5.01	0.74	12	0.03	1276.00	8679.00	11930	20240426	-46.44	6050	20241209	5.62	11930	-46.44	20240426	6050	5.62	20241209	20000	-68.05	20240329	6050	5.62	20241209	1.56	N	089850	500	73 억	741365	N	N	N	N
56	20241220	100719	57	100.00	KOSDAQ			N	N	N	N	N	6410	-30	5	-0.47	19699000	3096	13.96	6440	6440	6340	8370	4510	6440	6362.73	5.03	0	-1875	6640	6540	6480	6380	6320	6510	6350	74	1930	500	4630	10	1	14730199	944	5.02	0.74	12	0.02	1276.00	8679.00	11930	20240426	-46.27	6050	20241209	5.95	11930	-46.27	20240426	6050	5.95	20241209	20000	-67.95	20240329	6050	5.95	20241209	1.56	N	089850	500	73 억	741365	N	N	N	N
57	20241220	090720	57	100.00	KOSDAQ			N	N	N	N	N	6370	-70	5	-1.09	5442750	852	3.84	6440	6440	6370	8370	4510	6440	6388.20	5.03	0	-533	6640	6540	6480	6380	6320	6510	6350	74	1930	500	4630	10	1	14730199	938	4.99	0.73	12	0.01	1276.00	8679.00	11930	20240426	-46.61	6050	20241209	5.29	11930	-46.61	20240426	6050	5.29	20241209	20000	-68.15	20240329	6050	5.29	20241209	1.56	N	089850	500	73 억	741365	N	N	N	N
58	20241219	160717	57	100.00	KOSDAQ			N	N	N	N	N	6440	-210	5	-3.16	143119660	22173	123.05	6580	6580	6420	8640	4660	6650	6454.68	5.04	0	-1116	6803	6726	6653	6576	6503	6765	6615	74	1990	500	4780	10	1	14730199	949	5.05	0.74	12	0.15	1276.00	8679.00	11930	20240426	-46.02	6050	20241209	6.45	11930	-46.02	20240426	6050	6.45	20241209	20000	-67.80	20240329	6050	6.45	20241209	1.56	N	089850	500	73 억	742575	N	N	N	N
59	20241219	150715	57	100.00	KOSDAQ			N	N	N	N	N	6420	-230	5	-3.46	130694330	20240	112.32	6580	6580	6420	8640	4660	6650	6457.23	5.04	0	-533	6803	6726	6653	6576	6503	6765	6615	74	1990	500	4780	10	1	14730199	946	5.03	0.74	12	0.14	1276.00	8679.00	11930	20240426	-46.19	6050	20241209	6.12	11930	-46.19	20240426	6050	6.12	20241209	20000	-67.90	20240329	6050	6.12	20241209	1.56	N	089850	500	73 억	742575	N	N	N	N
60	20241219	140716	57	100.00	KOSDAQ			N	N	N	N	N	6450	-200	5	-3.01	97949590	15159	84.12	6580	6580	6420	8640	4660	6650	6461.48	5.04	0	1238	6803	6726	6653	6576	6503	6765	6615	74	1990	500	4780	10	1	14730199	950	5.05	0.74	12	0.10	1276.00	8679.00	11930	20240426	-45.93	6050	20241209	6.61	11930	-45.93	20240426	6050	6.61	20241209	20000	-67.75	20240329	6050	6.61	20241209	1.56	N	089850	500	73 억	742575	N	N	N	N
61	20241219	130715	57	100.00	KOSDAQ			N	N	N	N	N	6460	-190	5	-2.86	94082610	14560	80.80	6580	6580	6420	8640	4660	6650	6461.72	5.04	0	1625	6803	6726	6653	6576	6503	6765	6615	74	1990	500	4780	10	1	14730199	952	5.06	0.74	12	0.10	1276.00	8679.00	11930	20240426	-45.85	6050	20241209	6.78	11930	-45.85	20240426	6050	6.78	20241209	20000	-67.70	20240329	6050	6.78	20241209	1.56	N	089850	500	73 억	742575	N	N	N	N
62	20241219	120718	57	100.00	KOSDAQ			N	N	N	N	N	6470	-180	5	-2.71	84408430	13064	72.50	6580	6580	6420	8640	4660	6650	6461.15	5.04	0	1777	6803	6726	6653	6576	6503	6765	6615	74	1990	500	4780	10	1	14730199	953	5.07	0.75	12	0.09	1276.00	8679.00	11930	20240426	-45.77	6050	20241209	6.94	11930	-45.77	20240426	6050	6.94	20241209	20000	-67.65	20240329	6050	6.94	20241209	1.56	N	089850	500	73 억	742575	N	N	N	N
63	20241219	110715	57	100.00	KOSDAQ			N	N	N	N	N	6440	-210	5	-3.16	82421940	12757	70.79	6580	6580	6420	8640	4660	6650	6460.92	5.04	0	2042	6803	6726	6653	6576	6503	6765	6615	74	1990	500	4780	10	1	14730199	949	5.05	0.74	12	0.09	1276.00	8679.00	11930	20240426	-46.02	6050	20241209	6.45	11930	-46.02	20240426	6050	6.45	20241209	20000	-67.80	20240329	6050	6.45	20241209	1.56	N	089850	500	73 억	742575	N	N	N	N
64	20241219	100707	57	100.00	KOSDAQ			N	N	N	N	N	6480	-170	5	-2.56	69351120	10733	59.56	6580	6580	6420	8640	4660	6650	6461.49	5.04	0	2294	6803	6726	6653	6576	6503	6765	6615	74	1990	500	4780	10	1	14730199	955	5.08	0.75	12	0.07	1276.00	8679.00	11930	20240426	-45.68	6050	20241209	7.11	11930	-45.68	20240426	6050	7.11	20241209	20000	-67.60	20240329	6050	7.11	20241209	1.56	N	089850	500	73 억	742575	N	N	N	N
65	20241219	090717	57	100.00	KOSDAQ			N	N	N	N	N	6580	-70	5	-1.05	2006650	305	1.69	6580	6580	6570	8640	4660	6650	6579.18	5.04	0	-64	6803	6726	6653	6576	6503	6765	6615	74	1990	500	4780	10	1	14730199	969	5.16	0.76	12	0.00	1276.00	8679.00	11930	20240426	-44.84	6050	20241209	8.76	11930	-44.84	20240426	6050	8.76	20241209	20000	-67.10	20240329	6050	8.76	20241209	1.56	N	089850	500	73 억	742575	N	N	N	N
66	20241218	160712	57	100.00	KOSDAQ			N	N	N	N	N	6650	-30	5	-0.45	119535390	17967	81.41	6620	6730	6580	8680	4680	6680	6653.05	5.07	0	-4322	6840	6760	6630	6550	6420	6800	6590	74	2000	500	4800	10	1	14730199	980	5.21	0.77	12	0.12	1276.00	8679.00	11930	20240426	-44.26	6050	20241209	9.92	11930	-44.26	20240426	6050	9.92	20241209	20000	-66.75	20240329	6050	9.92	20241209	1.55	N	089850	500	73 억	747427	N	N	N	N
67	20241218	150717	57	100.00	KOSDAQ			N	N	N	N	N	6680	0	3	0.00	117825620	17710	80.24	6620	6730	6580	8680	4680	6680	6653.06	5.07	0	-4199	6840	6760	6630	6550	6420	6800	6590	74	2000	500	4800	10	1	14730199	984	5.24	0.77	12	0.12	1276.00	8679.00	11930	20240426	-44.01	6050	20241209	10.41	11930	-44.01	20240426	6050	10.41	20241209	20000	-66.60	20240329	6050	10.41	20241209	1.55	N	089850	500	73 억	747427	N	N	N	N
68	20241218	140714	57	100.00	KOSDAQ			N	N	N	N	N	6670	-10	5	-0.15	107247660	16120	73.04	6620	6730	6580	8680	4680	6680	6653.08	5.07	0	-4381	6840	6760	6630	6550	6420	6800	6590	74	2000	500	4800	10	1	14730199	983	5.23	0.77	12	0.11	1276.00	8679.00	11930	20240426	-44.09	6050	20241209	10.25	11930	-44.09	20240426	6050	10.25	20241209	20000	-66.65	20240329	6050	10.25	20241209	1.55	N	089850	500	73 억	747427	N	N	N	N
69	20241218	130716	57	100.00	KOSDAQ			N	N	N	N	N	6650	-30	5	-0.45	104705070	15738	71.31	6620	6730	6580	8680	4680	6680	6653.01	5.07	0	-4546	6840	6760	6630	6550	6420	6800	6590	74	2000	500	4800	10	1	14730199	980	5.21	0.77	12	0.11	1276.00	8679.00	11930	20240426	-44.26	6050	20241209	9.92	11930	-44.26	20240426	6050	9.92	20241209	20000	-66.75	20240329	6050	9.92	20241209	1.55	N	089850	500	73 억	747427	N	N	N	N
70	20241218	120707	57	100.00	KOSDAQ			N	N	N	N	N	6600	-80	5	-1.20	75209260	11332	51.35	6620	6720	6580	8680	4680	6680	6636.89	5.07	0	-3296	6840	6760	6630	6550	6420	6800	6590	74	2000	500	4800	10	1	14730199	972	5.17	0.76	12	0.08	1276.00	8679.00	11930	20240426	-44.68	6050	20241209	9.09	11930	-44.68	20240426	6050	9.09	20241209	20000	-67.00	20240329	6050	9.09	20241209	1.55	N	089850	500	73 억	747427	N	N	N	N
71	20241218	110715	57	100.00	KOSDAQ			N	N	N	N	N	6620	-60	5	-0.90	65847550	9914	44.92	6620	6720	6580	8680	4680	6680	6641.88	5.07	0	-3035	6840	6760	6630	6550	6420	6800	6590	74	2000	500	4800	10	1	14730199	975	5.19	0.76	12	0.07	1276.00	8679.00	11930	20240426	-44.51	6050	20241209	9.42	11930	-44.51	20240426	6050	9.42	20241209	20000	-66.90	20240329	6050	9.42	20241209	1.55	N	089850	500	73 억	747427	N	N	N	N
72	20241218	100715	57	100.00	KOSDAQ			N	N	N	N	N	6660	-20	5	-0.30	16334950	2467	11.18	6620	6660	6580	8680	4680	6680	6621.38	5.07	0	-1071	6840	6760	6630	6550	6420	6800	6590	74	2000	500	4800	10	1	14730199	981	5.22	0.77	12	0.02	1276.00	8679.00	11930	20240426	-44.17	6050	20241209	10.08	11930	-44.17	20240426	6050	10.08	20241209	20000	-66.70	20240329	6050	10.08	20241209	1.55	N	089850	500	73 억	747427	N	N	N	N
73	20241218	090717	57	100.00	KOSDAQ			N	N	N	N	N	6620	-60	5	-0.90	2191120	331	1.50	6620	6620	6610	8680	4680	6680	6619.70	5.07	0	59	6840	6760	6630	6550	6420	6800	6590	74	2000	500	4800	10	1	14730199	975	5.19	0.76	12	0.00	1276.00	8679.00	11930	20240426	-44.51	6050	20241209	9.42	11930	-44.51	20240426	6050	9.42	20241209	20000	-66.90	20240329	6050	9.42	20241209	1.55	N	089850	500	73 억	747427	N	N	N	N
74	20241217	160711	57	100.00	KOSDAQ			N	N	N	N	N	6680	80	2	1.21	146048570	22070	54.02	6590	6710	6500	8580	4620	6600	6617.48	5.09	0	-2808	6806	6702	6616	6512	6426	6755	6565	74	1980	500	4750	10	1	14730199	984	5.24	0.77	12	0.15	1276.00	8679.00	11930	20240426	-44.01	6050	20241209	10.41	11930	-44.01	20240426	6050	10.41	20241209	20000	-66.60	20240329	6050	10.41	20241209	1.57	N	089850	500	73 억	750161	N	N	N	N
75	20241217	150714	57	100.00	KOSDAQ			N	N	N	N	N	6680	80	2	1.21	142808840	21585	52.83	6590	6710	6500	8580	4620	6600	6616.11	5.09	0	-2695	6806	6702	6616	6512	6426	6755	6565	74	1980	500	4750	10	1	14730199	984	5.24	0.77	12	0.15	1276.00	8679.00	11930	20240426	-44.01	6050	20241209	10.41	11930	-44.01	20240426	6050	10.41	20241209	20000	-66.60	20240329	6050	10.41	20241209	1.57	N	089850	500	73 억	750161	N	N	N	N
76	20241217	140710	57	100.00	KOSDAQ			N	N	N	N	N	6670	70	2	1.06	114134460	17296	42.33	6590	6690	6500	8580	4620	6600	6598.89	5.09	0	-2553	6806	6702	6616	6512	6426	6755	6565	74	1980	500	4750	10	1	14730199	983	5.23	0.77	12	0.12	1276.00	8679.00	11930	20240426	-44.09	6050	20241209	10.25	11930	-44.09	20240426	6050	10.25	20241209	20000	-66.65	20240329	6050	10.25	20241209	1.57	N	089850	500	73 억	750161	N	N	N	N
77	20241217	130702	57	100.00	KOSDAQ			N	N	N	N	N	6620	20	2	0.30	75186860	11426	27.97	6590	6630	6500	8580	4620	6600	6580.33	5.09	0	-2755	6806	6702	6616	6512	6426	6755	6565	74	1980	500	4750	10	1	14730199	975	5.19	0.76	12	0.08	1276.00	8679.00	11930	20240426	-44.51	6050	20241209	9.42	11930	-44.51	20240426	6050	9.42	20241209	20000	-66.90	20240329	6050	9.42	20241209	1.57	N	089850	500	73 억	750161	N	N	N	N
78	20241217	120658	57	100.00	KOSDAQ			N	N	N	N	N	6570	-30	5	-0.45	44804060	6830	16.72	6590	6630	6500	8580	4620	6600	6559.89	5.09	0	-932	6806	6702	6616	6512	6426	6755	6565	74	1980	500	4750	10	1	14730199	968	5.15	0.76	12	0.05	1276.00	8679.00	11930	20240426	-44.93	6050	20241209	8.60	11930	-44.93	20240426	6050	8.60	20241209	20000	-67.15	20240329	6050	8.60	20241209	1.57	N	089850	500	73 억	750161	N	N	N	N
79	20241217	110701	57	100.00	KOSDAQ			N	N	N	N	N	6570	-30	5	-0.45	38392400	5855	14.33	6590	6630	6500	8580	4620	6600	6557.20	5.09	0	-585	6806	6702	6616	6512	6426	6755	6565	74	1980	500	4750	10	1	14730199	968	5.15	0.76	12	0.04	1276.00	8679.00	11930	20240426	-44.93	6050	20241209	8.60	11930	-44.93	20240426	6050	8.60	20241209	20000	-67.15	20240329	6050	8.60	20241209	1.57	N	089850	500	73 억	750161	N	N	N	N
80	20241217	100704	57	100.00	KOSDAQ			N	N	N	N	N	6580	-20	5	-0.30	33157040	5062	12.39	6590	6630	6500	8580	4620	6600	6550.19	5.09	0	-206	6806	6702	6616	6512	6426	6755	6565	74	1980	500	4750	10	1	14730199	969	5.16	0.76	12	0.03	1276.00	8679.00	11930	20240426	-44.84	6050	20241209	8.76	11930	-44.84	20240426	6050	8.76	20241209	20000	-67.10	20240329	6050	8.76	20241209	1.57	N	089850	500	73 억	750161	N	N	N	N
81	20241217	090712	57	100.00	KOSDAQ			N	N	N	N	N	6530	-70	5	-1.06	5341550	816	2.00	6590	6590	6530	8580	4620	6600	6546.02	5.09	0	145	6806	6702	6616	6512	6426	6755	6565	74	1980	500	4750	10	1	14730199	962	5.12	0.75	12	0.01	1276.00	8679.00	11930	20240426	-45.26	6050	20241209	7.93	11930	-45.26	20240426	6050	7.93	20241209	20000	-67.35	20240329	6050	7.93	20241209	1.57	N	089850	500	73 억	750161	N	N	N	N
82	20241216	160704	57	100.00	KOSDAQ			N	N	N	N	N	6600	170	2	2.64	261426360	39359	175.39	6530	6720	6530	8350	4510	6430	6642.21	5.03	0	9490	6563	6496	6403	6336	6243	6530	6370	74	1920	500	4620	10	1	14730199	972	5.17	0.76	12	0.27	1276.00	8679.00	11930	20240426	-44.68	6050	20241209	9.09	11930	-44.68	20240426	6050	9.09	20241209	20000	-67.00	20240329	6050	9.09	20241209	1.56	N	089850	500	73 억	740745	N	N	N	N
83	20241216	150712	57	100.00	KOSDAQ			N	N	N	N	N	6610	180	2	2.80	255551480	38469	171.42	6530	6720	6530	8350	4510	6430	6643.05	5.03	0	9663	6563	6496	6403	6336	6243	6530	6370	74	1920	500	4620	10	1	14730199	974	5.18	0.76	12	0.26	1276.00	8679.00	11930	20240426	-44.59	6050	20241209	9.26	11930	-44.59	20240426	6050	9.26	20241209	20000	-66.95	20240329	6050	9.26	20241209	1.56	N	089850	500	73 억	740745	N	N	N	N
84	20241216	140712	57	100.00	KOSDAQ			N	N	N	N	N	6610	180	2	2.80	236262870	35539	158.37	6530	6720	6530	8350	4510	6430	6647.99	5.03	0	9210	6563	6496	6403	6336	6243	6530	6370	74	1920	500	4620	10	1	14730199	974	5.18	0.76	12	0.24	1276.00	8679.00	11930	20240426	-44.59	6050	20241209	9.26	11930	-44.59	20240426	6050	9.26	20241209	20000	-66.95	20240329	6050	9.26	20241209	1.56	N	089850	500	73 억	740745	N	N	N	N
85	20241216	130713	57	100.00	KOSDAQ			N	N	N	N	N	6650	220	2	3.42	215512110	32405	144.40	6530	6720	6530	8350	4510	6430	6650.58	5.03	0	9334	6563	6496	6403	6336	6243	6530	6370	74	1920	500	4620	10	1	14730199	980	5.21	0.77	12	0.22	1276.00	8679.00	11930	20240426	-44.26	6050	20241209	9.92	11930	-44.26	20240426	6050	9.92	20241209	20000	-66.75	20240329	6050	9.92	20241209	1.56	N	089850	500	73 억	740745	N	N	N	N
86	20241216	120713	57	100.00	KOSDAQ			N	N	N	N	N	6700	270	2	4.20	195684110	29435	131.17	6530	6720	6530	8350	4510	6430	6648.01	5.03	0	8721	6563	6496	6403	6336	6243	6530	6370	74	1920	500	4620	10	1	14730199	987	5.25	0.77	12	0.20	1276.00	8679.00	11930	20240426	-43.84	6050	20241209	10.74	11930	-43.84	20240426	6050	10.74	20241209	20000	-66.50	20240329	6050	10.74	20241209	1.56	N	089850	500	73 억	740745	N	N	N	N
87	20241216	110711	57	100.00	KOSDAQ			N	N	N	N	N	6660	230	2	3.58	158055500	23795	106.03	6530	6720	6530	8350	4510	6430	6642.38	5.03	0	7263	6563	6496	6403	6336	6243	6530	6370	74	1920	500	4620	10	1	14730199	981	5.22	0.77	12	0.16	1276.00	8679.00	11930	20240426	-44.17	6050	20241209	10.08	11930	-44.17	20240426	6050	10.08	20241209	20000	-66.70	20240329	6050	10.08	20241209	1.56	N	089850	500	73 억	740745	N	N	N	N
88	20241216	100712	57	100.00	KOSDAQ			N	N	N	N	N	6680	250	2	3.89	148424970	22349	99.59	6530	6720	6530	8350	4510	6430	6641.24	5.03	0	7076	6563	6496	6403	6336	6243	6530	6370	74	1920	500	4620	10	1	14730199	984	5.24	0.77	12	0.15	1276.00	8679.00	11930	20240426	-44.01	6050	20241209	10.41	11930	-44.01	20240426	6050	10.41	20241209	20000	-66.60	20240329	6050	10.41	20241209	1.56	N	089850	500	73 억	740745	N	N	N	N
89	20241216	090713	57	100.00	KOSDAQ			N	N	N	N	N	6600	170	2	2.64	40713990	6175	27.52	6530	6660	6530	8350	4510	6430	6593.36	5.03	0	919	6563	6496	6403	6336	6243	6530	6370	74	1920	500	4620	10	1	14730199	972	5.17	0.76	12	0.04	1276.00	8679.00	11930	20240426	-44.68	6050	20241209	9.09	11930	-44.68	20240426	6050	9.09	20241209	20000	-67.00	20240329	6050	9.09	20241209	1.56	N	089850	500	73 억	740745	N	N	N	N
90	20241213	160705	57	100.00	KOSDAQ			N	N	N	N	N	6430	0	3	0.00	143361160	22441	40.60	6310	6470	6310	8350	4510	6430	6388.36	5.05	0	-2734	6763	6596	6413	6246	6063	6505	6155	74	1920	500	4620	10	1	14730199	947	5.04	0.74	12	0.15	1276.00	8679.00	11930	20240426	-46.10	6050	20241209	6.28	11930	-46.10	20240426	6050	6.28	20241209	20000	-67.85	20240329	6050	6.28	20241209	1.54	N	089850	500	73 억	744212	N	N	N	N
91	20241213	150710	57	100.00	KOSDAQ			N	N	N	N	N	6460	30	2	0.47	137185910	21482	38.86	6310	6470	6310	8350	4510	6430	6386.09	5.05	0	-2424	6763	6596	6413	6246	6063	6505	6155	74	1920	500	4620	10	1	14730199	952	5.06	0.74	12	0.15	1276.00	8679.00	11930	20240426	-45.85	6050	20241209	6.78	11930	-45.85	20240426	6050	6.78	20241209	20000	-67.70	20240329	6050	6.78	20241209	1.54	N	089850	500	73 억	744212	N	N	N	N
92	20241213	140711	57	100.00	KOSDAQ			N	N	N	N	N	6410	-20	5	-0.31	89033480	13988	25.31	6310	6430	6310	8350	4510	6430	6364.99	5.05	0	-588	6763	6596	6413	6246	6063	6505	6155	74	1920	500	4620	10	1	14730199	944	5.02	0.74	12	0.09	1276.00	8679.00	11930	20240426	-46.27	6050	20241209	5.95	11930	-46.27	20240426	6050	5.95	20241209	20000	-67.95	20240329	6050	5.95	20241209	1.54	N	089850	500	73 억	744212	N	N	N	N
93	20241213	130711	57	100.00	KOSDAQ			N	N	N	N	N	6410	-20	5	-0.31	77669590	12216	22.10	6310	6430	6310	8350	4510	6430	6358.02	5.05	0	-1040	6763	6596	6413	6246	6063	6505	6155	74	1920	500	4620	10	1	14730199	944	5.02	0.74	12	0.08	1276.00	8679.00	11930	20240426	-46.27	6050	20241209	5.95	11930	-46.27	20240426	6050	5.95	20241209	20000	-67.95	20240329	6050	5.95	20241209	1.54	N	089850	500	73 억	744212	N	N	N	N
94	20241213	120712	57	100.00	KOSDAQ			N	N	N	N	N	6360	-70	5	-1.09	72543860	11414	20.65	6310	6430	6310	8350	4510	6430	6355.69	5.05	0	-567	6763	6596	6413	6246	6063	6505	6155	74	1920	500	4620	10	1	14730199	937	4.98	0.73	12	0.08	1276.00	8679.00	11930	20240426	-46.69	6050	20241209	5.12	11930	-46.69	20240426	6050	5.12	20241209	20000	-68.20	20240329	6050	5.12	20241209	1.54	N	089850	500	73 억	744212	N	N	N	N
95	20241213	110709	57	100.00	KOSDAQ			N	N	N	N	N	6420	-10	5	-0.16	48508230	7638	13.82	6310	6430	6310	8350	4510	6430	6350.91	5.05	0	-759	6763	6596	6413	6246	6063	6505	6155	74	1920	500	4620	10	1	14730199	946	5.03	0.74	12	0.05	1276.00	8679.00	11930	20240426	-46.19	6050	20241209	6.12	11930	-46.19	20240426	6050	6.12	20241209	20000	-67.90	20240329	6050	6.12	20241209	1.54	N	089850	500	73 억	744212	N	N	N	N
96	20241213	100706	57	100.00	KOSDAQ			N	N	N	N	N	6400	-30	5	-0.47	44995630	7090	12.83	6310	6410	6310	8350	4510	6430	6346.35	5.05	0	-851	6763	6596	6413	6246	6063	6505	6155	74	1920	500	4620	10	1	14730199	943	5.02	0.74	12	0.05	1276.00	8679.00	11930	20240426	-46.35	6050	20241209	5.79	11930	-46.35	20240426	6050	5.79	20241209	20000	-68.00	20240329	6050	5.79	20241209	1.54	N	089850	500	73 억	744212	N	N	N	N
97	20241213	090711	57	100.00	KOSDAQ			N	N	N	N	N	6360	-70	5	-1.09	23295630	3680	6.66	6310	6380	6310	8350	4510	6430	6330.33	5.05	0	14	6763	6596	6413	6246	6063	6505	6155	74	1920	500	4620	10	1	14730199	937	4.98	0.73	12	0.02	1276.00	8679.00	11930	20240426	-46.69	6050	20241209	5.12	11930	-46.69	20240426	6050	5.12	20241209	20000	-68.20	20240329	6050	5.12	20241209	1.54	N	089850	500	73 억	744212	N	N	N	N
98	20241212	160714	57	100.00	KOSDAQ			N	N	N	N	N	6430	0	3	0.00	355534410	55173	134.34	6440	6580	6230	8350	4510	6430	6443.99	5.04	0	-1705	6550	6490	6420	6360	6290	6520	6390	74	1920	500	4620	10	1	14730199	947	5.04	0.74	12	0.37	1276.00	8679.00	11930	20240426	-46.10	6050	20241209	6.28	11930	-46.10	20240426	6050	6.28	20241209	20000	-67.85	20240329	6050	6.28	20241209	1.50	N	089850	500	73 억	743086	N	N	N	N
99	20241212	150706	57	100.00	KOSDAQ			N	N	N	N	N	6380	-50	5	-0.78	347615350	53932	131.32	6440	6580	6230	8350	4510	6430	6445.44	5.04	0	-1404	6550	6490	6420	6360	6290	6520	6390	74	1920	500	4620	10	1	14730199	940	5.00	0.74	12	0.37	1276.00	8679.00	11930	20240426	-46.52	6050	20241209	5.45	11930	-46.52	20240426	6050	5.45	20241209	20000	-68.10	20240329	6050	5.45	20241209	1.50	N	089850	500	73 억	743086	N	N	N	N
100	20241212	140705	57	100.00	KOSDAQ			N	N	N	N	N	6390	-40	5	-0.62	324582360	50338	122.57	6440	6580	6230	8350	4510	6430	6448.06	5.04	0	-843	6550	6490	6420	6360	6290	6520	6390	74	1920	500	4620	10	1	14730199	941	5.01	0.74	12	0.34	1276.00	8679.00	11930	20240426	-46.44	6050	20241209	5.62	11930	-46.44	20240426	6050	5.62	20241209	20000	-68.05	20240329	6050	5.62	20241209	1.50	N	089850	500	73 억	743086	N	N	N	N
101	20241212	130702	57	100.00	KOSDAQ			N	N	N	N	N	6390	-40	5	-0.62	291255640	45108	109.83	6440	6580	6230	8350	4510	6430	6456.85	5.04	0	-2727	6550	6490	6420	6360	6290	6520	6390	74	1920	500	4620	10	1	14730199	941	5.01	0.74	12	0.31	1276.00	8679.00	11930	20240426	-46.44	6050	20241209	5.62	11930	-46.44	20240426	6050	5.62	20241209	20000	-68.05	20240329	6050	5.62	20241209	1.50	N	089850	500	73 억	743086	N	N	N	N
102	20241212	120651	57	100.00	KOSDAQ			N	N	N	N	N	6440	10	2	0.16	214576800	33052	80.48	6440	6580	6420	8350	4510	6430	6492.10	5.04	0	-5834	6550	6490	6420	6360	6290	6520	6390	74	1920	500	4620	10	1	14730199	949	5.05	0.74	12	0.22	1276.00	8679.00	11930	20240426	-46.02	6050	20241209	6.45	11930	-46.02	20240426	6050	6.45	20241209	20000	-67.80	20240329	6050	6.45	20241209	1.50	N	089850	500	73 억	743086	N	N	N	N
103	20241212	110702	57	100.00	KOSDAQ			N	N	N	N	N	6540	110	2	1.71	197421200	30407	74.04	6440	6580	6420	8350	4510	6430	6492.62	5.04	0	-6016	6550	6490	6420	6360	6290	6520	6390	74	1920	500	4620	10	1	14730199	963	5.13	0.75	12	0.21	1276.00	8679.00	11930	20240426	-45.18	6050	20241209	8.10	11930	-45.18	20240426	6050	8.10	20241209	20000	-67.30	20240329	6050	8.10	20241209	1.50	N	089850	500	73 억	743086	N	N	N	N
104	20241212	100700	57	100.00	KOSDAQ			N	N	N	N	N	6480	50	2	0.78	139541010	21552	52.48	6440	6530	6420	8350	4510	6430	6474.62	5.04	0	-8768	6550	6490	6420	6360	6290	6520	6390	74	1920	500	4620	10	1	14730199	955	5.08	0.75	12	0.15	1276.00	8679.00	11930	20240426	-45.68	6050	20241209	7.11	11930	-45.68	20240426	6050	7.11	20241209	20000	-67.60	20240329	6050	7.11	20241209	1.50	N	089850	500	73 억	743086	N	N	N	N
105	20241212	090706	57	100.00	KOSDAQ			N	N	N	N	N	6460	30	2	0.47	33178090	5146	12.53	6440	6460	6430	8350	4510	6430	6447.36	5.04	0	-3688	6550	6490	6420	6360	6290	6520	6390	74	1920	500	4620	10	1	14730199	952	5.06	0.74	12	0.03	1276.00	8679.00	11930	20240426	-45.85	6050	20241209	6.78	11930	-45.85	20240426	6050	6.78	20241209	20000	-67.70	20240329	6050	6.78	20241209	1.50	N	089850	500	73 억	743086	N	N	N	N
106	20241211	160659	57	100.00	KOSDAQ			N	N	N	N	N	6430	50	2	0.78	262966180	41040	81.07	6370	6480	6350	8290	4470	6380	6407.46	5.02	0	6975	6546	6462	6376	6292	6206	6505	6335	74	1910	500	4590	10	1	14730199	947	5.04	0.74	12	0.28	1276.00	8679.00	11930	20240426	-46.10	6050	20241209	6.28	11930	-46.10	20240426	6050	6.28	20241209	20000	-67.85	20240329	6050	6.28	20241209	1.50	N	089850	500	73 억	738973	N	N	N	N
107	20241211	150553	57	100.00	KOSDAQ			N	N	N	N	N	6440	60	2	0.94	231837630	36201	71.51	6370	6480	6350	8290	4470	6380	6404.18	5.02	0	6389	6546	6462	6376	6292	6206	6505	6335	74	1910	500	4590	10	1	14730199	949	5.05	0.74	12	0.25	1276.00	8679.00	11930	20240426	-46.02	6050	20241209	6.45	11930	-46.02	20240426	6050	6.45	20241209	20000	-67.80	20240329	6050	6.45	20241209	1.50	N	089850	500	73 억	738973	N	N	N	N
108	20241211	140705	57	100.00	KOSDAQ			N	N	N	N	N	6380	0	3	0.00	165220590	25801	50.97	6370	6480	6350	8290	4470	6380	6403.65	5.02	0	7010	6546	6462	6376	6292	6206	6505	6335	74	1910	500	4590	10	1	14730199	940	5.00	0.74	12	0.18	1276.00	8679.00	11930	20240426	-46.52	6050	20241209	5.45	11930	-46.52	20240426	6050	5.45	20241209	20000	-68.10	20240329	6050	5.45	20241209	1.50	N	089850	500	73 억	738973	N	N	N	N
109	20241211	130707	57	100.00	KOSDAQ			N	N	N	N	N	6410	30	2	0.47	147695340	23057	45.55	6370	6480	6350	8290	4470	6380	6405.66	5.02	0	6805	6546	6462	6376	6292	6206	6505	6335	74	1910	500	4590	10	1	14730199	944	5.02	0.74	12	0.16	1276.00	8679.00	11930	20240426	-46.27	6050	20241209	5.95	11930	-46.27	20240426	6050	5.95	20241209	20000	-67.95	20240329	6050	5.95	20241209	1.50	N	089850	500	73 억	738973	N	N	N	N
110	20241211	120708	57	100.00	KOSDAQ			N	N	N	N	N	6390	10	2	0.16	128830260	20110	39.72	6370	6480	6350	8290	4470	6380	6406.28	5.02	0	6401	6546	6462	6376	6292	6206	6505	6335	74	1910	500	4590	10	1	14730199	941	5.01	0.74	12	0.14	1276.00	8679.00	11930	20240426	-46.44	6050	20241209	5.62	11930	-46.44	20240426	6050	5.62	20241209	20000	-68.05	20240329	6050	5.62	20241209	1.50	N	089850	500	73 억	738973	N	N	N	N
111	20241211	110704	57	100.00	KOSDAQ			N	N	N	N	N	6430	50	2	0.78	118611470	18511	36.57	6370	6480	6350	8290	4470	6380	6407.62	5.02	0	6632	6546	6462	6376	6292	6206	6505	6335	74	1910	500	4590	10	1	14730199	947	5.04	0.74	12	0.13	1276.00	8679.00	11930	20240426	-46.10	6050	20241209	6.28	11930	-46.10	20240426	6050	6.28	20241209	20000	-67.85	20240329	6050	6.28	20241209	1.50	N	089850	500	73 억	738973	N	N	N	N
112	20241211	100707	57	100.00	KOSDAQ			N	N	N	N	N	6440	60	2	0.94	40644030	6338	12.52	6370	6480	6350	8290	4470	6380	6412.75	5.02	0	1855	6546	6462	6376	6292	6206	6505	6335	74	1910	500	4590	10	1	14730199	949	5.05	0.74	12	0.04	1276.00	8679.00	11930	20240426	-46.02	6050	20241209	6.45	11930	-46.02	20240426	6050	6.45	20241209	20000	-67.80	20240329	6050	6.45	20241209	1.50	N	089850	500	73 억	738973	N	N	N	N
113	20241211	090710	57	100.00	KOSDAQ			N	N	N	N	N	6370	-10	5	-0.16	6856670	1077	2.13	6370	6380	6350	8290	4470	6380	6366.45	5.02	0	-490	6546	6462	6376	6292	6206	6505	6335	74	1910	500	4590	10	1	14730199	938	4.99	0.73	12	0.01	1276.00	8679.00	11930	20240426	-46.61	6050	20241209	5.29	11930	-46.61	20240426	6050	5.29	20241209	20000	-68.15	20240329	6050	5.29	20241209	1.50	N	089850	500	73 억	738973	N	N	N	N
114	20241210	160701	57	100.00	KOSDAQ			N	N	N	N	N	6380	30	2	0.47	322603690	50597	86.71	6350	6460	6290	8250	4450	6350	6375.91	5.04	0	-3021	6630	6490	6270	6130	5910	6560	6200	74	1900	500	4570	10	1	14730199	940	5.00	0.74	12	0.34	1276.00	8679.00	11930	20240426	-46.52	6050	20241209	5.45	11930	-46.52	20240426	6050	5.45	20241209	20000	-68.10	20240329	6050	5.45	20241209	1.50	N	089850	500	73 억	742127	N	N	N	N
115	20241210	150701	57	100.00	KOSDAQ			N	N	N	N	N	6370	20	2	0.31	302678410	47475	81.36	6350	6460	6290	8250	4450	6350	6375.53	5.04	0	-1404	6630	6490	6270	6130	5910	6560	6200	74	1900	500	4570	10	1	14730199	938	4.99	0.73	12	0.32	1276.00	8679.00	11930	20240426	-46.61	6050	20241209	5.29	11930	-46.61	20240426	6050	5.29	20241209	20000	-68.15	20240329	6050	5.29	20241209	1.50	N	089850	500	73 억	742127	N	N	N	N
116	20241210	140702	57	100.00	KOSDAQ			N	N	N	N	N	6370	20	2	0.31	246732750	38717	66.35	6350	6460	6290	8250	4450	6350	6372.72	5.04	0	-2365	6630	6490	6270	6130	5910	6560	6200	74	1900	500	4570	10	1	14730199	938	4.99	0.73	12	0.26	1276.00	8679.00	11930	20240426	-46.61	6050	20241209	5.29	11930	-46.61	20240426	6050	5.29	20241209	20000	-68.15	20240329	6050	5.29	20241209	1.50	N	089850	500	73 억	742127	N	N	N	N
117	20241210	130701	57	100.00	KOSDAQ			N	N	N	N	N	6380	30	2	0.47	216060250	33920	58.13	6350	6460	6290	8250	4450	6350	6369.70	5.04	0	-2393	6630	6490	6270	6130	5910	6560	6200	74	1900	500	4570	10	1	14730199	940	5.00	0.74	12	0.23	1276.00	8679.00	11930	20240426	-46.52	6050	20241209	5.45	11930	-46.52	20240426	6050	5.45	20241209	20000	-68.10	20240329	6050	5.45	20241209	1.50	N	089850	500	73 억	742127	N	N	N	N
118	20241210	120701	57	100.00	KOSDAQ			N	N	N	N	N	6380	30	2	0.47	202575050	31808	54.51	6350	6460	6290	8250	4450	6350	6368.68	5.04	0	-1893	6630	6490	6270	6130	5910	6560	6200	74	1900	500	4570	10	1	14730199	940	5.00	0.74	12	0.22	1276.00	8679.00	11930	20240426	-46.52	6050	20241209	5.45	11930	-46.52	20240426	6050	5.45	20241209	20000	-68.10	20240329	6050	5.45	20241209	1.50	N	089850	500	73 억	742127	N	N	N	N
119	20241210	110700	57	100.00	KOSDAQ			N	N	N	N	N	6370	20	2	0.31	124136860	19472	33.37	6350	6460	6290	8250	4450	6350	6375.15	5.04	0	-6105	6630	6490	6270	6130	5910	6560	6200	74	1900	500	4570	10	1	14730199	938	4.99	0.73	12	0.13	1276.00	8679.00	11930	20240426	-46.61	6050	20241209	5.29	11930	-46.61	20240426	6050	5.29	20241209	20000	-68.15	20240329	6050	5.29	20241209	1.50	N	089850	500	73 억	742127	N	N	N	N
120	20241210	100701	57	100.00	KOSDAQ			N	N	N	N	N	6380	30	2	0.47	94489640	14848	25.45	6350	6460	6290	8250	4450	6350	6363.80	5.04	0	-4064	6630	6490	6270	6130	5910	6560	6200	74	1900	500	4570	10	1	14730199	940	5.00	0.74	12	0.10	1276.00	8679.00	11930	20240426	-46.52	6050	20241209	5.45	11930	-46.52	20240426	6050	5.45	20241209	20000	-68.10	20240329	6050	5.45	20241209	1.50	N	089850	500	73 억	742127	N	N	N	N
121	20241210	090705	57	100.00	KOSDAQ			N	N	N	N	N	6350	0	3	0.00	21979610	3488	5.98	6350	6390	6290	8250	4450	6350	6301.49	5.04	0	-264	6630	6490	6270	6130	5910	6560	6200	74	1900	500	4570	10	1	14730199	935	4.98	0.73	12	0.02	1276.00	8679.00	11930	20240426	-46.77	6050	20241209	4.96	11930	-46.77	20240426	6050	4.96	20241209	20000	-68.25	20240329	6050	4.96	20241209	1.50	N	089850	500	73 억	742127	N	N	N	N
122	20241209	160659	57	100.00	KOSDAQ	신저가		N	N	N	N	N	6350	-120	5	-1.85	359486040	58271	127.32	6180	6410	6050	8410	4530	6470	6169.20	5.04	0	533	6756	6612	6406	6262	6056	6510	6160	74	1940	500	4650	10	1	14730199	935	4.98	0.73	12	0.40	1276.00	8679.00	11930	20240426	-46.77	6050	20241209	4.96	11930	-46.77	20240426	6050	4.96	20241209	20000	-68.25	20240329	6050	4.96	20241209	1.52	N	089850	500	73 억	741851	N	N	N	N
123	20241209	150700	57	100.00	KOSDAQ	신저가		N	N	N	N	N	6160	-310	5	-4.79	283280650	46066	100.66	6180	6400	6050	8410	4530	6470	6149.45	5.04	0	1879	6756	6612	6406	6262	6056	6510	6160	74	1940	500	4650	10	1	14730199	907	4.83	0.71	12	0.31	1276.00	8679.00	11930	20240426	-48.37	6050	20241209	1.82	11930	-48.37	20240426	6050	1.82	20241209	20000	-69.20	20240329	6050	1.82	20241209	1.52	N	089850	500	73 억	741851	N	N	N	N
124	20241209	140700	57	100.00	KOSDAQ	신저가		N	N	N	N	N	6200	-270	5	-4.17	231606000	37652	82.27	6180	6400	6050	8410	4530	6470	6151.23	5.04	0	1916	6756	6612	6406	6262	6056	6510	6160	74	1940	500	4650	10	1	14730199	913	4.86	0.71	12	0.26	1276.00	8679.00	11930	20240426	-48.03	6050	20241209	2.48	11930	-48.03	20240426	6050	2.48	20241209	20000	-69.00	20240329	6050	2.48	20241209	1.52	N	089850	500	73 억	741851	N	N	N	N
125	20241209	130702	57	100.00	KOSDAQ	신저가		N	N	N	N	N	6150	-320	5	-4.95	209024860	34017	74.33	6180	6400	6050	8410	4530	6470	6144.72	5.04	0	2317	6756	6612	6406	6262	6056	6510	6160	74	1940	500	4650	10	1	14730199	906	4.82	0.71	12	0.23	1276.00	8679.00	11930	20240426	-48.45	6050	20241209	1.65	11930	-48.45	20240426	6050	1.65	20241209	20000	-69.25	20240329	6050	1.65	20241209	1.52	N	089850	500	73 억	741851	N	N	N	N
126	20241209	120658	57	100.00	KOSDAQ	신저가		N	N	N	N	N	6180	-290	5	-4.48	193725430	31530	68.89	6180	6400	6050	8410	4530	6470	6144.16	5.04	0	2329	6756	6612	6406	6262	6056	6510	6160	74	1940	500	4650	10	1	14730199	910	4.84	0.71	12	0.21	1276.00	8679.00	11930	20240426	-48.20	6050	20241209	2.15	11930	-48.20	20240426	6050	2.15	20241209	20000	-69.10	20240329	6050	2.15	20241209	1.52	N	089850	500	73 억	741851	N	N	N	N
127	20241209	110700	57	100.00	KOSDAQ	신저가		N	N	N	N	N	6210	-260	5	-4.02	133507810	21713	47.44	6180	6400	6100	8410	4530	6470	6148.75	5.04	0	1791	6756	6612	6406	6262	6056	6510	6160	74	1940	500	4650	10	1	14730199	915	4.87	0.72	12	0.15	1276.00	8679.00	11930	20240426	-47.95	6100	20241209	1.80	11930	-47.95	20240426	6100	1.80	20241209	20000	-68.95	20240329	6100	1.80	20241209	1.52	N	089850	500	73 억	741851	N	N	N	N
128	20241209	100658	57	100.00	KOSDAQ	신저가		N	N	N	N	N	6170	-300	5	-4.64	80220060	13033	28.48	6180	6400	6100	8410	4530	6470	6155.15	5.04	0	593	6756	6612	6406	6262	6056	6510	6160	74	1940	500	4650	10	1	14730199	909	4.84	0.71	12	0.09	1276.00	8679.00	11930	20240426	-48.28	6100	20241209	1.15	11930	-48.28	20240426	6100	1.15	20241209	20000	-69.15	20240329	6100	1.15	20241209	1.52	N	089850	500	73 억	741851	N	N	N	N
129	20241209	090655	57	100.00	KOSDAQ			N	N	N	N	N	6180	-290	5	-4.48	18684030	3019	6.60	6180	6400	6180	8410	4530	6470	6188.81	5.04	0	-423	6756	6612	6406	6262	6056	6510	6160	74	1940	500	4650	10	1	14730199	910	4.84	0.71	12	0.02	1276.00	8679.00	11930	20240426	-48.20	6150	20241114	0.49	11930	-48.20	20240426	6150	0.49	20241114	20000	-69.10	20240329	6150	0.49	20241114	1.52	N	089850	500	73 억	741851	N	N	N	N
130	20241206	160653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6470	-70	5	-1.07	289042150	45751	527.02	6550	6550	6200	8500	4580	6540	6317.72	5.08	0	-6566	6720	6630	6510	6420	6300	6570	6360	74	1960	500	4700	10	1	14730199	953	5.07	0.75	12	0.31	1276.00	8679.00	11930	20240426	-45.77	6150	20241114	5.20	11930	-45.77	20240426	6150	5.20	20241114	20000	-67.65	20240329	6150	5.20	20241114	1.55	N	089850	500	73 억	748427	N	N	N	N
131	20241206	150656	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6410	-130	5	-1.99	261384290	41453	477.51	6550	6550	6200	8500	4580	6540	6305.56	5.08	0	-5423	6720	6630	6510	6420	6300	6570	6360	74	1960	500	4700	10	1	14730199	944	5.02	0.74	12	0.28	1276.00	8679.00	11930	20240426	-46.27	6150	20241114	4.23	11930	-46.27	20240426	6150	4.23	20241114	20000	-67.95	20240329	6150	4.23	20241114	1.55	N	089850	500	73 억	748427	N	N	N	N
132	20241206	140654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6350	-190	5	-2.91	234195820	37211	428.65	6550	6550	6200	8500	4580	6540	6293.73	5.08	0	-4572	6720	6630	6510	6420	6300	6570	6360	74	1960	500	4700	10	1	14730199	935	4.98	0.73	12	0.25	1276.00	8679.00	11930	20240426	-46.77	6150	20241114	3.25	11930	-46.77	20240426	6150	3.25	20241114	20000	-68.25	20240329	6150	3.25	20241114	1.55	N	089850	500	73 억	748427	N	N	N	N
133	20241206	130655	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6220	-320	5	-4.89	163701310	25997	299.47	6550	6550	6200	8500	4580	6540	6296.93	5.08	0	-9060	6720	6630	6510	6420	6300	6570	6360	74	1960	500	4700	10	1	14730199	916	4.87	0.72	12	0.18	1276.00	8679.00	11930	20240426	-47.86	6150	20241114	1.14	11930	-47.86	20240426	6150	1.14	20241114	20000	-68.90	20240329	6150	1.14	20241114	1.55	N	089850	500	73 억	748427	N	N	N	N
134	20241206	120651	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6230	-310	5	-4.74	144666160	22944	264.30	6550	6550	6200	8500	4580	6540	6305.18	5.08	0	-8021	6720	6630	6510	6420	6300	6570	6360	74	1960	500	4700	10	1	14730199	918	4.88	0.72	12	0.16	1276.00	8679.00	11930	20240426	-47.78	6150	20241114	1.30	11930	-47.78	20240426	6150	1.30	20241114	20000	-68.85	20240329	6150	1.30	20241114	1.55	N	089850	500	73 억	748427	N	N	N	N
135	20241206	110652	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6220	-320	5	-4.89	99271690	15728	181.18	6550	6550	6200	8500	4580	6540	6311.78	5.08	0	-7350	6720	6630	6510	6420	6300	6570	6360	74	1960	500	4700	10	1	14730199	916	4.87	0.72	12	0.11	1276.00	8679.00	11930	20240426	-47.86	6150	20241114	1.14	11930	-47.86	20240426	6150	1.14	20241114	20000	-68.90	20240329	6150	1.14	20241114	1.55	N	089850	500	73 억	748427	N	N	N	N
136	20241206	100650	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6380	-160	5	-2.45	30060020	4676	53.86	6550	6550	6350	8500	4580	6540	6428.58	5.08	0	-1022	6720	6630	6510	6420	6300	6570	6360	74	1960	500	4700	10	1	14730199	940	5.00	0.74	12	0.03	1276.00	8679.00	11930	20240426	-46.52	6150	20241114	3.74	11930	-46.52	20240426	6150	3.74	20241114	20000	-68.10	20240329	6150	3.74	20241114	1.55	N	089850	500	73 억	748427	N	N	N	N
137	20241206	090654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6540	0	3	0.00	438220	67	0.77	6550	6550	6540	8500	4580	6540	6540.60	5.08	0	17	6720	6630	6510	6420	6300	6570	6360	74	1960	500	4700	10	1	14730199	963	5.13	0.75	12	0.00	1276.00	8679.00	11930	20240426	-45.18	6150	20241114	6.34	11930	-45.18	20240426	6150	6.34	20241114	20000	-67.30	20240329	6150	6.34	20241114	1.55	N	089850	500	73 억	748427	N	N	N	N
138	20241205	160643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6540	-10	5	-0.15	56071310	8681	28.07	6600	6600	6390	8510	4590	6550	6459.08	5.10	0	-3077	6823	6686	6553	6416	6283	6620	6350	74	1960	500	4710	10	1	14730199	963	5.13	0.75	12	0.06	1276.00	8679.00	11930	20240426	-45.18	6150	20241114	6.34	11930	-45.18	20240426	6150	6.34	20241114	20000	-67.30	20240329	6150	6.34	20241114	1.58	N	089850	500	73 억	751499	N	N	N	N
139	20241205	150646	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6420	-130	5	-1.98	24048200	3741	12.09	6600	6600	6390	8510	4590	6550	6428.28	5.10	0	-1152	6823	6686	6553	6416	6283	6620	6350	74	1960	500	4710	10	1	14730199	946	5.03	0.74	12	0.03	1276.00	8679.00	11930	20240426	-46.19	6150	20241114	4.39	11930	-46.19	20240426	6150	4.39	20241114	20000	-67.90	20240329	6150	4.39	20241114	1.58	N	089850	500	73 억	751499	N	N	N	N
140	20241205	140637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6430	-120	5	-1.83	21324830	3317	10.72	6600	6600	6390	8510	4590	6550	6428.95	5.10	0	-836	6823	6686	6553	6416	6283	6620	6350	74	1960	500	4710	10	1	14730199	947	5.04	0.74	12	0.02	1276.00	8679.00	11930	20240426	-46.10	6150	20241114	4.55	11930	-46.10	20240426	6150	4.55	20241114	20000	-67.85	20240329	6150	4.55	20241114	1.58	N	089850	500	73 억	751499	N	N	N	N
141	20241205	130643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6450	-100	5	-1.53	20260520	3152	10.19	6600	6600	6390	8510	4590	6550	6427.83	5.10	0	-782	6823	6686	6553	6416	6283	6620	6350	74	1960	500	4710	10	1	14730199	950	5.05	0.74	12	0.02	1276.00	8679.00	11930	20240426	-45.93	6150	20241114	4.88	11930	-45.93	20240426	6150	4.88	20241114	20000	-67.75	20240329	6150	4.88	20241114	1.58	N	089850	500	73 억	751499	N	N	N	N
142	20241205	120643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6460	-90	5	-1.37	12666640	1971	6.37	6600	6600	6400	8510	4590	6550	6426.50	5.10	0	-625	6823	6686	6553	6416	6283	6620	6350	74	1960	500	4710	10	1	14730199	952	5.06	0.74	12	0.01	1276.00	8679.00	11930	20240426	-45.85	6150	20241114	5.04	11930	-45.85	20240426	6150	5.04	20241114	20000	-67.70	20240329	6150	5.04	20241114	1.58	N	089850	500	73 억	751499	N	N	N	N
143	20241205	110643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6460	-90	5	-1.37	12201520	1899	6.14	6600	6600	6400	8510	4590	6550	6425.23	5.10	0	-553	6823	6686	6553	6416	6283	6620	6350	74	1960	500	4710	10	1	14730199	952	5.06	0.74	12	0.01	1276.00	8679.00	11930	20240426	-45.85	6150	20241114	5.04	11930	-45.85	20240426	6150	5.04	20241114	20000	-67.70	20240329	6150	5.04	20241114	1.58	N	089850	500	73 억	751499	N	N	N	N
144	20241205	100640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6470	-80	5	-1.22	9008670	1401	4.53	6600	6600	6400	8510	4590	6550	6430.17	5.10	0	-513	6823	6686	6553	6416	6283	6620	6350	74	1960	500	4710	10	1	14730199	953	5.07	0.75	12	0.01	1276.00	8679.00	11930	20240426	-45.77	6150	20241114	5.20	11930	-45.77	20240426	6150	5.20	20241114	20000	-67.65	20240329	6150	5.20	20241114	1.58	N	089850	500	73 억	751499	N	N	N	N
145	20241205	090644	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6540	-10	5	-0.15	85480	13	0.04	6600	6600	6540	8510	4590	6550	6575.38	5.10	0	-2	6823	6686	6553	6416	6283	6620	6350	74	1960	500	4710	10	1	14730199	963	5.13	0.75	12	0.00	1276.00	8679.00	11930	20240426	-45.18	6150	20241114	6.34	11930	-45.18	20240426	6150	6.34	20241114	20000	-67.30	20240329	6150	6.34	20241114	1.58	N	089850	500	73 억	751499	N	N	N	N
146	20241204	160631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6550	-90	5	-1.36	202344070	30927	217.15	6690	6690	6420	8630	4650	6640	6542.63	5.14	0	-6047	6720	6680	6600	6560	6480	6700	6580	74	1990	500	4780	10	1	14730199	965	5.13	0.75	12	0.21	1276.00	8679.00	11930	20240426	-45.10	6150	20241114	6.50	11930	-45.10	20240426	6150	6.50	20241114	20000	-67.25	20240329	6150	6.50	20241114	1.61	N	089850	500	73 억	757553	N	N	N	N
147	20241204	150634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6440	-200	5	-3.01	166140290	25357	178.04	6690	6690	6430	8630	4650	6640	6552.05	5.14	0	-6457	6720	6680	6600	6560	6480	6700	6580	74	1990	500	4780	10	1	14730199	949	5.05	0.74	12	0.17	1276.00	8679.00	11930	20240426	-46.02	6150	20241114	4.72	11930	-46.02	20240426	6150	4.72	20241114	20000	-67.80	20240329	6150	4.72	20241114	1.61	N	089850	500	73 억	757553	N	N	N	N
148	20241204	140632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6500	-140	5	-2.11	159015980	24252	170.29	6690	6690	6440	8630	4650	6640	6556.82	5.14	0	-6021	6720	6680	6600	6560	6480	6700	6580	74	1990	500	4780	10	1	14730199	957	5.09	0.75	12	0.16	1276.00	8679.00	11930	20240426	-45.52	6150	20241114	5.69	11930	-45.52	20240426	6150	5.69	20241114	20000	-67.50	20240329	6150	5.69	20241114	1.61	N	089850	500	73 억	757553	N	N	N	N
149	20241204	130629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6540	-100	5	-1.51	148856650	22684	159.28	6690	6690	6440	8630	4650	6640	6562.19	5.14	0	-6055	6720	6680	6600	6560	6480	6700	6580	74	1990	500	4780	10	1	14730199	963	5.13	0.75	12	0.15	1276.00	8679.00	11930	20240426	-45.18	6150	20241114	6.34	11930	-45.18	20240426	6150	6.34	20241114	20000	-67.30	20240329	6150	6.34	20241114	1.61	N	089850	500	73 억	757553	N	N	N	N
150	20241204	120627	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6480	-160	5	-2.41	130707380	19887	139.64	6690	6690	6440	8630	4650	6640	6572.50	5.14	0	-5029	6720	6680	6600	6560	6480	6700	6580	74	1990	500	4780	10	1	14730199	955	5.08	0.75	12	0.14	1276.00	8679.00	11930	20240426	-45.68	6150	20241114	5.37	11930	-45.68	20240426	6150	5.37	20241114	20000	-67.60	20240329	6150	5.37	20241114	1.61	N	089850	500	73 억	757553	N	N	N	N
151	20241204	110619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6500	-140	5	-2.11	126804770	19286	135.42	6690	6690	6440	8630	4650	6640	6574.96	5.14	0	-4593	6720	6680	6600	6560	6480	6700	6580	74	1990	500	4780	10	1	14730199	957	5.09	0.75	12	0.13	1276.00	8679.00	11930	20240426	-45.52	6150	20241114	5.69	11930	-45.52	20240426	6150	5.69	20241114	20000	-67.50	20240329	6150	5.69	20241114	1.61	N	089850	500	73 억	757553	N	N	N	N
152	20241204	100624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6550	-90	5	-1.36	114064520	17332	121.70	6690	6690	6440	8630	4650	6640	6581.15	5.14	0	-3784	6720	6680	6600	6560	6480	6700	6580	74	1990	500	4780	10	1	14730199	965	5.13	0.75	12	0.12	1276.00	8679.00	11930	20240426	-45.10	6150	20241114	6.50	11930	-45.10	20240426	6150	6.50	20241114	20000	-67.25	20240329	6150	6.50	20241114	1.61	N	089850	500	73 억	757553	N	N	N	N
153	20241204	090633	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6600	-40	5	-0.60	53919460	8104	56.90	6690	6690	6500	8630	4650	6640	6653.44	5.14	0	-1069	6720	6680	6600	6560	6480	6700	6580	74	1990	500	4780	10	1	14730199	972	5.17	0.76	12	0.06	1276.00	8679.00	11930	20240426	-44.68	6150	20241114	7.32	11930	-44.68	20240426	6150	7.32	20241114	20000	-67.00	20240329	6150	7.32	20241114	1.61	N	089850	500	73 억	757553	N	N	N	N
154	20241203	160657	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6640	110	2	1.68	93097730	14146	58.82	6580	6640	6520	8480	4580	6530	6581.21	5.16	0	-3023	6743	6636	6493	6386	6243	6690	6440	74	1950	500	4700	10	1	14730199	978	5.20	0.77	12	0.10	1276.00	8679.00	11930	20240426	-44.34	6150	20241114	7.97	11930	-44.34	20240426	6150	7.97	20241114	20000	-66.80	20240329	6150	7.97	20241114	1.61	N	089850	500	73 억	760576	N	N	N	N
155	20241203	150725	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6620	90	2	1.38	90394690	13738	57.12	6580	6640	6520	8480	4580	6530	6579.90	5.16	0	-3023	6743	6636	6493	6386	6243	6690	6440	74	1950	500	4700	10	1	14730199	975	5.19	0.76	12	0.09	1276.00	8679.00	11930	20240426	-44.51	6150	20241114	7.64	11930	-44.51	20240426	6150	7.64	20241114	20000	-66.90	20240329	6150	7.64	20241114	1.61	N	089850	500	73 억	760576	N	N	N	N
156	20241203	140711	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6620	90	2	1.38	77745770	11824	49.16	6580	6630	6520	8480	4580	6530	6575.25	5.16	0	-2334	6743	6636	6493	6386	6243	6690	6440	74	1950	500	4700	10	1	14730199	975	5.19	0.76	12	0.08	1276.00	8679.00	11930	20240426	-44.51	6150	20241114	7.64	11930	-44.51	20240426	6150	7.64	20241114	20000	-66.90	20240329	6150	7.64	20241114	1.61	N	089850	500	73 억	760576	N	N	N	N
157	20241203	130711	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6580	50	2	0.77	62038830	9442	39.26	6580	6620	6520	8480	4580	6530	6570.52	5.16	0	-2283	6743	6636	6493	6386	6243	6690	6440	74	1950	500	4700	10	1	14730199	969	5.16	0.76	12	0.06	1276.00	8679.00	11930	20240426	-44.84	6150	20241114	6.99	11930	-44.84	20240426	6150	6.99	20241114	20000	-67.10	20240329	6150	6.99	20241114	1.61	N	089850	500	73 억	760576	N	N	N	N
158	20241203	120722	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6560	30	2	0.46	46006030	7003	29.12	6580	6620	6520	8480	4580	6530	6569.47	5.16	0	-1698	6743	6636	6493	6386	6243	6690	6440	74	1950	500	4700	10	1	14730199	966	5.14	0.76	12	0.05	1276.00	8679.00	11930	20240426	-45.01	6150	20241114	6.67	11930	-45.01	20240426	6150	6.67	20241114	20000	-67.20	20240329	6150	6.67	20241114	1.61	N	089850	500	73 억	760576	N	N	N	N
159	20241203	110705	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6560	30	2	0.46	38100450	5797	24.10	6580	6620	6520	8480	4580	6530	6572.44	5.16	0	-1698	6743	6636	6493	6386	6243	6690	6440	74	1950	500	4700	10	1	14730199	966	5.14	0.76	12	0.04	1276.00	8679.00	11930	20240426	-45.01	6150	20241114	6.67	11930	-45.01	20240426	6150	6.67	20241114	20000	-67.20	20240329	6150	6.67	20241114	1.61	N	089850	500	73 억	760576	N	N	N	N
160	20241203	100653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6530	0	3	0.00	12900210	1967	8.18	6580	6580	6520	8480	4580	6530	6558.32	5.16	0	-878	6743	6636	6493	6386	6243	6690	6440	74	1950	500	4700	10	1	14730199	962	5.12	0.75	12	0.01	1276.00	8679.00	11930	20240426	-45.26	6150	20241114	6.18	11930	-45.26	20240426	6150	6.18	20241114	20000	-67.35	20240329	6150	6.18	20241114	1.61	N	089850	500	73 억	760576	N	N	N	N
161	20241203	090649	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6570	40	2	0.61	124390	19	0.08	6580	6580	6530	8480	4580	6530	6546.84	5.16	0	8	6743	6636	6493	6386	6243	6690	6440	74	1950	500	4700	10	1	14730199	968	5.15	0.76	12	0.00	1276.00	8679.00	11930	20240426	-44.93	6150	20241114	6.83	11930	-44.93	20240426	6150	6.83	20241114	20000	-67.15	20240329	6150	6.83	20241114	1.61	N	089850	500	73 억	760576	N	N	N	N
162	20241202	160636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6530	30	2	0.46	154241440	23984	171.94	6450	6600	6350	8450	4550	6500	6431.01	5.16	0	-48	6746	6622	6496	6372	6246	6560	6310	74	1950	500	4680	10	1	14730199	962	5.12	0.75	12	0.16	1276.00	8679.00	11930	20240426	-45.26	6150	20241114	6.18	11930	-45.26	20240426	6150	6.18	20241114	20000	-67.35	20240329	6150	6.18	20241114	1.62	N	089850	500	73 억	760224	N	N	N	N
163	20241202	150731	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6450	-50	5	-0.77	121355410	18922	135.65	6450	6490	6350	8450	4550	6500	6413.46	5.16	0	388	6746	6622	6496	6372	6246	6560	6310	74	1950	500	4680	10	1	14730199	950	5.05	0.74	12	0.13	1276.00	8679.00	11930	20240426	-45.93	6150	20241114	4.88	11930	-45.93	20240426	6150	4.88	20241114	20000	-67.75	20240329	6150	4.88	20241114	1.62	N	089850	500	73 억	760224	N	N	N	N
164	20241202	140702	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6440	-60	5	-0.92	99918780	15604	111.86	6450	6490	6350	8450	4550	6500	6403.41	5.16	0	1268	6746	6622	6496	6372	6246	6560	6310	74	1950	500	4680	10	1	14730199	949	5.05	0.74	12	0.11	1276.00	8679.00	11930	20240426	-46.02	6150	20241114	4.72	11930	-46.02	20240426	6150	4.72	20241114	20000	-67.80	20240329	6150	4.72	20241114	1.62	N	089850	500	73 억	760224	N	N	N	N
165	20241202	130653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6430	-70	5	-1.08	96627990	15093	108.20	6450	6490	6350	8450	4550	6500	6402.17	5.16	0	1077	6746	6622	6496	6372	6246	6560	6310	74	1950	500	4680	10	1	14730199	947	5.04	0.74	12	0.10	1276.00	8679.00	11930	20240426	-46.10	6150	20241114	4.55	11930	-46.10	20240426	6150	4.55	20241114	20000	-67.85	20240329	6150	4.55	20241114	1.62	N	089850	500	73 억	760224	N	N	N	N
166	20241202	120708	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6470	-30	5	-0.46	95059760	14849	106.45	6450	6490	6350	8450	4550	6500	6401.76	5.16	0	1087	6746	6622	6496	6372	6246	6560	6310	74	1950	500	4680	10	1	14730199	953	5.07	0.75	12	0.10	1276.00	8679.00	11930	20240426	-45.77	6150	20241114	5.20	11930	-45.77	20240426	6150	5.20	20241114	20000	-67.65	20240329	6150	5.20	20241114	1.62	N	089850	500	73 억	760224	N	N	N	N
167	20241202	110630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6470	-30	5	-0.46	77428960	12119	86.88	6450	6480	6350	8450	4550	6500	6389.06	5.16	0	1087	6746	6622	6496	6372	6246	6560	6310	74	1950	500	4680	10	1	14730199	953	5.07	0.75	12	0.08	1276.00	8679.00	11930	20240426	-45.77	6150	20241114	5.20	11930	-45.77	20240426	6150	5.20	20241114	20000	-67.65	20240329	6150	5.20	20241114	1.62	N	089850	500	73 억	760224	N	N	N	N
168	20241202	100633	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6410	-90	5	-1.38	15185120	2365	16.95	6450	6480	6380	8450	4550	6500	6420.77	5.16	0	301	6746	6622	6496	6372	6246	6560	6310	74	1950	500	4680	10	1	14730199	944	5.02	0.74	12	0.02	1276.00	8679.00	11930	20240426	-46.27	6150	20241114	4.23	11930	-46.27	20240426	6150	4.23	20241114	20000	-67.95	20240329	6150	4.23	20241114	1.62	N	089850	500	73 억	760224	N	N	N	N
169	20241202	090631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6440	-60	5	-0.92	3069930	476	3.41	6450	6480	6440	8450	4550	6500	6449.43	5.16	0	124	6746	6622	6496	6372	6246	6560	6310	74	1950	500	4680	10	1	14730199	949	5.05	0.74	12	0.00	1276.00	8679.00	11930	20240426	-46.02	6150	20241114	4.72	11930	-46.02	20240426	6150	4.72	20241114	20000	-67.80	20240329	6150	4.72	20241114	1.62	N	089850	500	73 억	760224	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History