KissMeData/060850/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160618	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5170	10	2	0.19	77125210	14857	21.29	5220	5230	5160	6700	3620	5160	5194.85	0.67	1702	1814	5413	5286	5193	5066	4973	5240	5020	41	1540	500	3500	10	1	8131000	420	11.17	0.91	12	0.18	463.00	5665.00	11270	20240405	-54.13	5100	20241227	1.37	11270	-54.13	20240405	5100	1.37	20241227	11270	-54.13	20240405	5100	1.37	20241227	2.24	N	060850	500	40 억	54338	N	N	N	00	N
3	20241231	150619	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5170	10	2	0.19	77125210	14857	21.29	5220	5230	5160	6700	3620	5160	5194.85	0.67	1702	1814	5413	5286	5193	5066	4973	5240	5020	41	1540	500	3500	10	1	8131000	420	11.17	0.91	12	0.18	463.00	5665.00	11270	20240405	-54.13	5100	20241227	1.37	11270	-54.13	20240405	5100	1.37	20241227	11270	-54.13	20240405	5100	1.37	20241227	2.24	N	060850	500	40 억	54338	N	N	N	00	N
4	20241231	140617	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5170	10	2	0.19	77125210	14857	21.29	5220	5230	5160	6700	3620	5160	5194.85	0.67	1702	1814	5413	5286	5193	5066	4973	5240	5020	41	1540	500	3500	10	1	8131000	420	11.17	0.91	12	0.18	463.00	5665.00	11270	20240405	-54.13	5100	20241227	1.37	11270	-54.13	20240405	5100	1.37	20241227	11270	-54.13	20240405	5100	1.37	20241227	2.24	N	060850	500	40 억	54338	N	N	N	00	N
5	20241231	130619	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5170	10	2	0.19	77125210	14857	21.29	5220	5230	5160	6700	3620	5160	5194.85	0.67	1702	1814	5413	5286	5193	5066	4973	5240	5020	41	1540	500	3500	10	1	8131000	420	11.17	0.91	12	0.18	463.00	5665.00	11270	20240405	-54.13	5100	20241227	1.37	11270	-54.13	20240405	5100	1.37	20241227	11270	-54.13	20240405	5100	1.37	20241227	2.24	N	060850	500	40 억	54338	N	N	N	00	N
6	20241231	120618	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5170	10	2	0.19	77125210	14857	21.29	5220	5230	5160	6700	3620	5160	5194.85	0.67	1702	1814	5413	5286	5193	5066	4973	5240	5020	41	1540	500	3500	10	1	8131000	420	11.17	0.91	12	0.18	463.00	5665.00	11270	20240405	-54.13	5100	20241227	1.37	11270	-54.13	20240405	5100	1.37	20241227	11270	-54.13	20240405	5100	1.37	20241227	2.24	N	060850	500	40 억	54338	N	N	N	00	N
7	20241231	110617	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5170	10	2	0.19	77125210	14857	21.29	5220	5230	5160	6700	3620	5160	5194.85	0.67	1702	1814	5413	5286	5193	5066	4973	5240	5020	41	1540	500	3500	10	1	8131000	420	11.17	0.91	12	0.18	463.00	5665.00	11270	20240405	-54.13	5100	20241227	1.37	11270	-54.13	20240405	5100	1.37	20241227	11270	-54.13	20240405	5100	1.37	20241227	2.24	N	060850	500	40 억	54338	N	N	N	00	N
8	20241231	100613	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5170	10	2	0.19	77125210	14857	21.29	5220	5230	5160	6700	3620	5160	5194.85	0.67	1702	1814	5413	5286	5193	5066	4973	5240	5020	41	1540	500	3500	10	1	8131000	420	11.17	0.91	12	0.18	463.00	5665.00	11270	20240405	-54.13	5100	20241227	1.37	11270	-54.13	20240405	5100	1.37	20241227	11270	-54.13	20240405	5100	1.37	20241227	2.24	N	060850	500	40 억	54338	N	N	N	00	N
9	20241231	090619	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5170	10	2	0.19	77125210	14857	21.29	5220	5230	5160	6700	3620	5160	5194.85	0.67	1702	1814	5413	5286	5193	5066	4973	5240	5020	41	1540	500	3500	10	1	8131000	420	11.17	0.91	12	0.18	463.00	5665.00	11270	20240405	-54.13	5100	20241227	1.37	11270	-54.13	20240405	5100	1.37	20241227	11270	-54.13	20240405	5100	1.37	20241227	2.24	N	060850	500	40 억	54338	N	N	N	00	N
10	20241230	160615	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5170	10	2	0.19	72742180	14004	20.07	5220	5230	5160	6700	3620	5160	5194.85	0.65	0	1814	5413	5286	5193	5066	4973	5240	5020	41	1540	500	3500	10	1	8131000	420	11.17	0.91	12	0.17	463.00	5665.00	11270	20240405	-54.13	5100	20241227	1.37	11270	-54.13	20240405	5100	1.37	20241227	11270	-54.13	20240405	5100	1.37	20241227	2.24	N	060850	500	40 억	52636	N	N	N	00	N
11	20241230	150619	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5210	50	2	0.97	61477310	11830	16.96	5220	5230	5160	6700	3620	5160	5196.73	0.65	0	1726	5413	5286	5193	5066	4973	5240	5020	41	1540	500	3500	10	1	8131000	424	11.25	0.92	12	0.15	463.00	5665.00	11270	20240405	-53.77	5100	20241227	2.16	11270	-53.77	20240405	5100	2.16	20241227	11270	-53.77	20240405	5100	2.16	20241227	2.24	N	060850	500	40 억	52636	N	N	N	00	N
12	20241230	140617	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5210	50	2	0.97	47848990	9215	13.21	5220	5230	5160	6700	3620	5160	5192.51	0.65	0	968	5413	5286	5193	5066	4973	5240	5020	41	1540	500	3500	10	1	8131000	424	11.25	0.92	12	0.11	463.00	5665.00	11270	20240405	-53.77	5100	20241227	2.16	11270	-53.77	20240405	5100	2.16	20241227	11270	-53.77	20240405	5100	2.16	20241227	2.24	N	060850	500	40 억	52636	N	N	N	00	N
13	20241230	130617	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5210	50	2	0.97	47099450	9071	13.00	5220	5230	5160	6700	3620	5160	5192.31	0.65	0	967	5413	5286	5193	5066	4973	5240	5020	41	1540	500	3500	10	1	8131000	424	11.25	0.92	12	0.11	463.00	5665.00	11270	20240405	-53.77	5100	20241227	2.16	11270	-53.77	20240405	5100	2.16	20241227	11270	-53.77	20240405	5100	2.16	20241227	2.24	N	060850	500	40 억	52636	N	N	N	00	N
14	20241230	120614	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5220	60	2	1.16	43451550	8369	12.00	5220	5230	5160	6700	3620	5160	5191.96	0.65	0	967	5413	5286	5193	5066	4973	5240	5020	41	1540	500	3500	10	1	8131000	424	11.27	0.92	12	0.10	463.00	5665.00	11270	20240405	-53.68	5100	20241227	2.35	11270	-53.68	20240405	5100	2.35	20241227	11270	-53.68	20240405	5100	2.35	20241227	2.24	N	060850	500	40 억	52636	N	N	N	00	N
15	20241230	110616	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5210	50	2	0.97	37948180	7311	10.48	5220	5230	5160	6700	3620	5160	5190.56	0.65	0	938	5413	5286	5193	5066	4973	5240	5020	41	1540	500	3500	10	1	8131000	424	11.25	0.92	12	0.09	463.00	5665.00	11270	20240405	-53.77	5100	20241227	2.16	11270	-53.77	20240405	5100	2.16	20241227	11270	-53.77	20240405	5100	2.16	20241227	2.24	N	060850	500	40 억	52636	N	N	N	00	N
16	20241230	100617	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5210	50	2	0.97	20908730	4035	5.78	5220	5220	5160	6700	3620	5160	5181.84	0.65	0	414	5413	5286	5193	5066	4973	5240	5020	41	1540	500	3500	10	1	8131000	424	11.25	0.92	12	0.05	463.00	5665.00	11270	20240405	-53.77	5100	20241227	2.16	11270	-53.77	20240405	5100	2.16	20241227	11270	-53.77	20240405	5100	2.16	20241227	2.24	N	060850	500	40 억	52636	N	N	N	00	N
17	20241230	090618	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5200	40	2	0.78	4166920	805	1.15	5220	5220	5160	6700	3620	5160	5176.30	0.65	0	-59	5413	5286	5193	5066	4973	5240	5020	41	1540	500	3500	10	1	8131000	423	11.23	0.92	12	0.01	463.00	5665.00	11270	20240405	-53.86	5100	20241227	1.96	11270	-53.86	20240405	5100	1.96	20241227	11270	-53.86	20240405	5100	1.96	20241227	2.24	N	060850	500	40 억	52636	N	N	N	00	N
18	20241227	160614	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5160	-100	5	-1.90	361179370	69667	201.16	5260	5320	5100	6830	3690	5260	5184.66	0.68	0	-2795	5453	5356	5303	5206	5153	5330	5180	41	1570	500	3570	10	1	8131000	420	11.14	0.91	12	0.86	463.00	5665.00	11270	20240405	-54.21	5100	20241227	1.18	11270	-54.21	20240405	5100	1.18	20241227	11270	-54.21	20240405	5100	1.18	20241227	2.24	N	060850	500	40 억	55431	N	N	N	00	N
19	20241227	150614	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5180	-80	5	-1.52	345696250	66661	192.48	5260	5320	5100	6830	3690	5260	5185.88	0.68	0	-2634	5453	5356	5303	5206	5153	5330	5180	41	1570	500	3570	10	1	8131000	421	11.19	0.91	12	0.82	463.00	5665.00	11270	20240405	-54.04	5100	20241227	1.57	11270	-54.04	20240405	5100	1.57	20241227	11270	-54.04	20240405	5100	1.57	20241227	2.24	N	060850	500	40 억	55431	N	N	N	00	N
20	20241227	140616	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5170	-90	5	-1.71	322509260	62169	179.51	5260	5320	5100	6830	3690	5260	5187.62	0.68	0	-2851	5453	5356	5303	5206	5153	5330	5180	41	1570	500	3570	10	1	8131000	420	11.17	0.91	12	0.76	463.00	5665.00	11270	20240405	-54.13	5100	20241227	1.37	11270	-54.13	20240405	5100	1.37	20241227	11270	-54.13	20240405	5100	1.37	20241227	2.24	N	060850	500	40 억	55431	N	N	N	00	N
21	20241227	130615	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5160	-100	5	-1.90	285704820	54989	158.78	5260	5320	5100	6830	3690	5260	5195.67	0.68	0	-1806	5453	5356	5303	5206	5153	5330	5180	41	1570	500	3570	10	1	8131000	420	11.14	0.91	12	0.68	463.00	5665.00	11270	20240405	-54.21	5100	20241227	1.18	11270	-54.21	20240405	5100	1.18	20241227	11270	-54.21	20240405	5100	1.18	20241227	2.24	N	060850	500	40 억	55431	N	N	N	00	N
22	20241227	120615	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5200	-60	5	-1.14	156291310	29800	86.05	5260	5320	5150	6830	3690	5260	5244.67	0.68	0	-2720	5453	5356	5303	5206	5153	5330	5180	41	1570	500	3570	10	1	8131000	423	11.23	0.92	12	0.37	463.00	5665.00	11270	20240405	-53.86	5150	20241227	0.97	11270	-53.86	20240405	5150	0.97	20241227	11270	-53.86	20240405	5150	0.97	20241227	2.24	N	060850	500	40 억	55431	N	N	N	00	N
23	20241227	110614	57	100.00	KOSDAQ			N	N	N	N	N	5240	-20	5	-0.38	95326360	18070	52.18	5260	5320	5240	6830	3690	5260	5275.40	0.68	0	-2690	5453	5356	5303	5206	5153	5330	5180	41	1570	500	3570	10	1	8131000	426	11.32	0.92	12	0.22	463.00	5665.00	11270	20240405	-53.50	5200	20241223	0.77	11270	-53.50	20240405	5200	0.77	20241223	11270	-53.50	20240405	5200	0.77	20241223	2.24	N	060850	500	40 억	55431	N	N	N	00	N
24	20241227	100613	57	100.00	KOSDAQ			N	N	N	N	N	5300	40	2	0.76	70025040	13259	38.29	5260	5320	5240	6830	3690	5260	5281.32	0.68	0	-2623	5453	5356	5303	5206	5153	5330	5180	41	1570	500	3570	10	1	8131000	431	11.45	0.94	12	0.16	463.00	5665.00	11270	20240405	-52.97	5200	20241223	1.92	11270	-52.97	20240405	5200	1.92	20241223	11270	-52.97	20240405	5200	1.92	20241223	2.24	N	060850	500	40 억	55431	N	N	N	00	N
25	20241227	090616	57	100.00	KOSDAQ			N	N	N	N	N	5250	-10	5	-0.19	27463960	5219	15.07	5260	5280	5250	6830	3690	5260	5262.30	0.68	0	1282	5453	5356	5303	5206	5153	5330	5180	41	1570	500	3570	10	1	8131000	427	11.34	0.93	12	0.06	463.00	5665.00	11270	20240405	-53.42	5200	20241223	0.96	11270	-53.42	20240405	5200	0.96	20241223	11270	-53.42	20240405	5200	0.96	20241223	2.24	N	060850	500	40 억	55431	N	N	N	00	N
26	20241226	160613	57	100.00	KOSDAQ			N	N	N	N	N	5260	-10	5	-0.19	179308550	33726	114.23	5280	5400	5250	6850	3690	5270	5316.63	0.68	0	363	5423	5346	5293	5216	5163	5320	5190	41	1580	500	3580	10	1	8131000	428	11.36	0.93	12	0.41	463.00	5665.00	11270	20240405	-53.33	5200	20241223	1.15	11270	-53.33	20240405	5200	1.15	20241223	11270	-53.33	20240405	5200	1.15	20241223	2.35	N	060850	500	40 억	55068	N	N	N	00	N
27	20241226	150609	57	100.00	KOSDAQ			N	N	N	N	N	5270	0	3	0.00	166739680	31336	106.14	5280	5400	5260	6850	3690	5270	5321.03	0.68	0	350	5423	5346	5293	5216	5163	5320	5190	41	1580	500	3580	10	1	8131000	429	11.38	0.93	12	0.39	463.00	5665.00	11270	20240405	-53.24	5200	20241223	1.35	11270	-53.24	20240405	5200	1.35	20241223	11270	-53.24	20240405	5200	1.35	20241223	2.35	N	060850	500	40 억	55068	N	N	N	00	N
28	20241226	140608	57	100.00	KOSDAQ			N	N	N	N	N	5290	20	2	0.38	155047930	29119	98.63	5280	5400	5260	6850	3690	5270	5324.63	0.68	0	458	5423	5346	5293	5216	5163	5320	5190	41	1580	500	3580	10	1	8131000	430	11.43	0.93	12	0.36	463.00	5665.00	11270	20240405	-53.06	5200	20241223	1.73	11270	-53.06	20240405	5200	1.73	20241223	11270	-53.06	20240405	5200	1.73	20241223	2.35	N	060850	500	40 억	55068	N	N	N	00	N
29	20241226	130611	57	100.00	KOSDAQ			N	N	N	N	N	5280	10	2	0.19	135491250	25419	86.10	5280	5400	5260	6850	3690	5270	5330.31	0.68	0	474	5423	5346	5293	5216	5163	5320	5190	41	1580	500	3580	10	1	8131000	429	11.40	0.93	12	0.31	463.00	5665.00	11270	20240405	-53.15	5200	20241223	1.54	11270	-53.15	20240405	5200	1.54	20241223	11270	-53.15	20240405	5200	1.54	20241223	2.35	N	060850	500	40 억	55068	N	N	N	00	N
30	20241226	120607	57	100.00	KOSDAQ			N	N	N	N	N	5280	10	2	0.19	115271880	21588	73.12	5280	5400	5280	6850	3690	5270	5339.63	0.68	0	108	5423	5346	5293	5216	5163	5320	5190	41	1580	500	3580	10	1	8131000	429	11.40	0.93	12	0.27	463.00	5665.00	11270	20240405	-53.15	5200	20241223	1.54	11270	-53.15	20240405	5200	1.54	20241223	11270	-53.15	20240405	5200	1.54	20241223	2.35	N	060850	500	40 억	55068	N	N	N	00	N
31	20241226	110609	57	100.00	KOSDAQ			N	N	N	N	N	5330	60	2	1.14	82807710	15493	52.48	5280	5400	5280	6850	3690	5270	5344.85	0.68	0	-148	5423	5346	5293	5216	5163	5320	5190	41	1580	500	3580	10	1	8131000	433	11.51	0.94	12	0.19	463.00	5665.00	11270	20240405	-52.71	5200	20241223	2.50	11270	-52.71	20240405	5200	2.50	20241223	11270	-52.71	20240405	5200	2.50	20241223	2.35	N	060850	500	40 억	55068	N	N	N	00	N
32	20241226	100609	57	100.00	KOSDAQ			N	N	N	N	N	5330	60	2	1.14	72809630	13615	46.12	5280	5400	5280	6850	3690	5270	5347.75	0.68	0	-160	5423	5346	5293	5216	5163	5320	5190	41	1580	500	3580	10	1	8131000	433	11.51	0.94	12	0.17	463.00	5665.00	11270	20240405	-52.71	5200	20241223	2.50	11270	-52.71	20240405	5200	2.50	20241223	11270	-52.71	20240405	5200	2.50	20241223	2.35	N	060850	500	40 억	55068	N	N	N	00	N
33	20241226	090610	57	100.00	KOSDAQ			N	N	N	N	N	5320	50	2	0.95	8019720	1518	5.14	5280	5320	5280	6850	3690	5270	5283.08	0.68	0	168	5423	5346	5293	5216	5163	5320	5190	41	1580	500	3580	10	1	8131000	433	11.49	0.94	12	0.02	463.00	5665.00	11270	20240405	-52.80	5200	20241223	2.31	11270	-52.80	20240405	5200	2.31	20241223	11270	-52.80	20240405	5200	2.31	20241223	2.35	N	060850	500	40 억	55068	N	N	N	00	N
34	20241224	160609	57	100.00	KOSDAQ			N	N	N	N	N	5270	-20	5	-0.38	154138950	29045	62.47	5300	5370	5240	6870	3710	5290	5307.14	0.68	0	-39	5443	5366	5283	5206	5123	5405	5245	41	1580	500	3590	10	1	8131000	429	11.38	0.93	12	0.36	463.00	5665.00	11270	20240405	-53.24	5200	20241223	1.35	11270	-53.24	20240405	5200	1.35	20241223	11270	-53.24	20240405	5200	1.35	20241223	2.46	N	060850	500	40 억	55107	N	N	N	00	N
35	20241224	150609	57	100.00	KOSDAQ			N	N	N	N	N	5290	0	3	0.00	142785150	26891	57.83	5300	5370	5240	6870	3710	5290	5309.77	0.68	0	-38	5443	5366	5283	5206	5123	5405	5245	41	1580	500	3590	10	1	8131000	430	11.43	0.93	12	0.33	463.00	5665.00	11270	20240405	-53.06	5200	20241223	1.73	11270	-53.06	20240405	5200	1.73	20241223	11270	-53.06	20240405	5200	1.73	20241223	2.46	N	060850	500	40 억	55107	N	N	N	00	N
36	20241224	140607	57	100.00	KOSDAQ			N	N	N	N	N	5320	30	2	0.57	97122440	18252	39.25	5300	5370	5280	6870	3710	5290	5321.19	0.68	0	377	5443	5366	5283	5206	5123	5405	5245	41	1580	500	3590	10	1	8131000	433	11.49	0.94	12	0.22	463.00	5665.00	11270	20240405	-52.80	5200	20241223	2.31	11270	-52.80	20240405	5200	2.31	20241223	11270	-52.80	20240405	5200	2.31	20241223	2.46	N	060850	500	40 억	55107	N	N	N	00	N
37	20241224	130608	57	100.00	KOSDAQ			N	N	N	N	N	5300	10	2	0.19	74869590	14057	30.23	5300	5370	5280	6870	3710	5290	5326.14	0.68	0	-203	5443	5366	5283	5206	5123	5405	5245	41	1580	500	3590	10	1	8131000	431	11.45	0.94	12	0.17	463.00	5665.00	11270	20240405	-52.97	5200	20241223	1.92	11270	-52.97	20240405	5200	1.92	20241223	11270	-52.97	20240405	5200	1.92	20241223	2.46	N	060850	500	40 억	55107	N	N	N	00	N
38	20241224	120608	57	100.00	KOSDAQ			N	N	N	N	N	5290	0	3	0.00	57611100	10803	23.23	5300	5370	5280	6870	3710	5290	5332.88	0.68	0	-119	5443	5366	5283	5206	5123	5405	5245	41	1580	500	3590	10	1	8131000	430	11.43	0.93	12	0.13	463.00	5665.00	11270	20240405	-53.06	5200	20241223	1.73	11270	-53.06	20240405	5200	1.73	20241223	11270	-53.06	20240405	5200	1.73	20241223	2.46	N	060850	500	40 억	55107	N	N	N	00	N
39	20241224	110609	57	100.00	KOSDAQ			N	N	N	N	N	5320	30	2	0.57	49625820	9295	19.99	5300	5370	5290	6870	3710	5290	5338.98	0.68	0	-270	5443	5366	5283	5206	5123	5405	5245	41	1580	500	3590	10	1	8131000	433	11.49	0.94	12	0.11	463.00	5665.00	11270	20240405	-52.80	5200	20241223	2.31	11270	-52.80	20240405	5200	2.31	20241223	11270	-52.80	20240405	5200	2.31	20241223	2.46	N	060850	500	40 억	55107	N	N	N	00	N
40	20241224	100609	57	100.00	KOSDAQ			N	N	N	N	N	5340	50	2	0.95	40857930	7646	16.44	5300	5370	5300	6870	3710	5290	5343.70	0.68	0	-86	5443	5366	5283	5206	5123	5405	5245	41	1580	500	3590	10	1	8131000	434	11.53	0.94	12	0.09	463.00	5665.00	11270	20240405	-52.62	5200	20241223	2.69	11270	-52.62	20240405	5200	2.69	20241223	11270	-52.62	20240405	5200	2.69	20241223	2.46	N	060850	500	40 억	55107	N	N	N	00	N
41	20241224	090612	57	100.00	KOSDAQ			N	N	N	N	N	5360	70	2	1.32	14660330	2735	5.88	5300	5370	5300	6870	3710	5290	5360.27	0.68	0	-79	5443	5366	5283	5206	5123	5405	5245	41	1580	500	3590	10	1	8131000	436	11.58	0.95	12	0.03	463.00	5665.00	11270	20240405	-52.44	5200	20241223	3.08	11270	-52.44	20240405	5200	3.08	20241223	11270	-52.44	20240405	5200	3.08	20241223	2.46	N	060850	500	40 억	55107	N	N	N	00	N
42	20241223	160604	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5290	70	2	1.34	242381700	46083	92.58	5250	5360	5200	6780	3660	5220	5259.68	0.66	0	1614	5473	5346	5283	5156	5093	5315	5125	41	1560	500	3540	10	1	8131000	430	11.43	0.93	12	0.57	463.00	5665.00	11270	20240405	-53.06	5200	20241223	1.73	11270	-53.06	20240405	5200	1.73	20241223	11270	-53.06	20240405	5200	1.73	20241223	2.53	N	060850	500	40 억	53644	N	N	N	00	N
43	20241223	150607	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5300	80	2	1.53	231676550	44060	88.52	5250	5360	5200	6780	3660	5220	5258.21	0.66	0	1520	5473	5346	5283	5156	5093	5315	5125	41	1560	500	3540	10	1	8131000	431	11.45	0.94	12	0.54	463.00	5665.00	11270	20240405	-52.97	5200	20241223	1.92	11270	-52.97	20240405	5200	1.92	20241223	11270	-52.97	20240405	5200	1.92	20241223	2.53	N	060850	500	40 억	53644	N	N	N	00	N
44	20241223	140603	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5260	40	2	0.77	195727530	37274	74.88	5250	5360	5200	6780	3660	5220	5251.05	0.66	0	1741	5473	5346	5283	5156	5093	5315	5125	41	1560	500	3540	10	1	8131000	428	11.36	0.93	12	0.46	463.00	5665.00	11270	20240405	-53.33	5200	20241223	1.15	11270	-53.33	20240405	5200	1.15	20241223	11270	-53.33	20240405	5200	1.15	20241223	2.53	N	060850	500	40 억	53644	N	N	N	00	N
45	20241223	130604	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5280	60	2	1.15	157576530	29994	60.26	5250	5360	5200	6780	3660	5220	5253.61	0.66	0	777	5473	5346	5283	5156	5093	5315	5125	41	1560	500	3540	10	1	8131000	429	11.40	0.93	12	0.37	463.00	5665.00	11270	20240405	-53.15	5200	20241223	1.54	11270	-53.15	20240405	5200	1.54	20241223	11270	-53.15	20240405	5200	1.54	20241223	2.53	N	060850	500	40 억	53644	N	N	N	00	N
46	20241223	120605	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5250	30	2	0.57	134811690	25658	51.55	5250	5360	5200	6780	3660	5220	5254.19	0.66	0	612	5473	5346	5283	5156	5093	5315	5125	41	1560	500	3540	10	1	8131000	427	11.34	0.93	12	0.32	463.00	5665.00	11270	20240405	-53.42	5200	20241223	0.96	11270	-53.42	20240405	5200	0.96	20241223	11270	-53.42	20240405	5200	0.96	20241223	2.53	N	060850	500	40 억	53644	N	N	N	00	N
47	20241223	110604	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5250	30	2	0.57	122973790	23405	47.02	5250	5360	5200	6780	3660	5220	5254.18	0.66	0	716	5473	5346	5283	5156	5093	5315	5125	41	1560	500	3540	10	1	8131000	427	11.34	0.93	12	0.29	463.00	5665.00	11270	20240405	-53.42	5200	20241223	0.96	11270	-53.42	20240405	5200	0.96	20241223	11270	-53.42	20240405	5200	0.96	20241223	2.53	N	060850	500	40 억	53644	N	N	N	00	N
48	20241223	100600	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5240	20	2	0.38	111770370	21266	42.72	5250	5360	5200	6780	3660	5220	5255.84	0.66	0	666	5473	5346	5283	5156	5093	5315	5125	41	1560	500	3540	10	1	8131000	426	11.32	0.92	12	0.26	463.00	5665.00	11270	20240405	-53.50	5200	20241223	0.77	11270	-53.50	20240405	5200	0.77	20241223	11270	-53.50	20240405	5200	0.77	20241223	2.53	N	060850	500	40 억	53644	N	N	N	00	N
49	20241223	090603	57	100.00	KOSDAQ			N	N	N	N	N	5360	140	2	2.68	21330740	4018	8.07	5250	5360	5250	6780	3660	5220	5308.97	0.66	0	-309	5473	5346	5283	5156	5093	5315	5125	41	1560	500	3540	10	1	8131000	436	11.58	0.95	12	0.05	463.00	5665.00	11270	20240405	-52.44	5210	20241218	2.88	11270	-52.44	20240405	5210	2.88	20241218	11270	-52.44	20240405	5210	2.88	20241218	2.53	N	060850	500	40 억	53644	N	N	N	00	N
50	20241220	160600	57	100.00	KOSDAQ			N	N	N	N	N	5220	-120	5	-2.25	260130300	48975	87.37	5340	5410	5220	6940	3740	5340	5314.70	0.68	0	-1937	5526	5432	5326	5232	5126	5480	5280	41	1600	500	3630	10	1	8131000	424	11.27	0.92	12	0.60	463.00	5665.00	11270	20240405	-53.68	5210	20241218	0.19	11270	-53.68	20240405	5210	0.19	20241218	11270	-53.68	20240405	5210	0.19	20241218	2.58	N	060850	500	40 억	55594	N	N	N	00	N
51	20241220	150603	57	100.00	KOSDAQ			N	N	N	N	N	5320	-20	5	-0.37	224003120	42072	75.06	5340	5410	5260	6940	3740	5340	5324.28	0.68	0	-1883	5526	5432	5326	5232	5126	5480	5280	41	1600	500	3630	10	1	8131000	433	11.49	0.94	12	0.52	463.00	5665.00	11270	20240405	-52.80	5210	20241218	2.11	11270	-52.80	20240405	5210	2.11	20241218	11270	-52.80	20240405	5210	2.11	20241218	2.58	N	060850	500	40 억	55594	N	N	N	00	N
52	20241220	140602	57	100.00	KOSDAQ			N	N	N	N	N	5300	-40	5	-0.75	189033680	35452	63.25	5340	5410	5270	6940	3740	5340	5332.10	0.68	0	-1983	5526	5432	5326	5232	5126	5480	5280	41	1600	500	3630	10	1	8131000	431	11.45	0.94	12	0.44	463.00	5665.00	11270	20240405	-52.97	5210	20241218	1.73	11270	-52.97	20240405	5210	1.73	20241218	11270	-52.97	20240405	5210	1.73	20241218	2.58	N	060850	500	40 억	55594	N	N	N	00	N
53	20241220	130600	57	100.00	KOSDAQ			N	N	N	N	N	5340	0	3	0.00	131880790	24664	44.00	5340	5410	5310	6940	3740	5340	5347.10	0.68	0	-1759	5526	5432	5326	5232	5126	5480	5280	41	1600	500	3630	10	1	8131000	434	11.53	0.94	12	0.30	463.00	5665.00	11270	20240405	-52.62	5210	20241218	2.50	11270	-52.62	20240405	5210	2.50	20241218	11270	-52.62	20240405	5210	2.50	20241218	2.58	N	060850	500	40 억	55594	N	N	N	00	N
54	20241220	120600	57	100.00	KOSDAQ			N	N	N	N	N	5310	-30	5	-0.56	108320770	20235	36.10	5340	5410	5310	6940	3740	5340	5353.15	0.68	0	-1471	5526	5432	5326	5232	5126	5480	5280	41	1600	500	3630	10	1	8131000	432	11.47	0.94	12	0.25	463.00	5665.00	11270	20240405	-52.88	5210	20241218	1.92	11270	-52.88	20240405	5210	1.92	20241218	11270	-52.88	20240405	5210	1.92	20241218	2.58	N	060850	500	40 억	55594	N	N	N	00	N
55	20241220	110601	57	100.00	KOSDAQ			N	N	N	N	N	5360	20	2	0.37	84446040	15750	28.10	5340	5410	5310	6940	3740	5340	5361.67	0.68	0	-1433	5526	5432	5326	5232	5126	5480	5280	41	1600	500	3630	10	1	8131000	436	11.58	0.95	12	0.19	463.00	5665.00	11270	20240405	-52.44	5210	20241218	2.88	11270	-52.44	20240405	5210	2.88	20241218	11270	-52.44	20240405	5210	2.88	20241218	2.58	N	060850	500	40 억	55594	N	N	N	00	N
56	20241220	100601	57	100.00	KOSDAQ			N	N	N	N	N	5400	60	2	1.12	56730380	10583	18.88	5340	5410	5310	6940	3740	5340	5360.55	0.68	0	-1358	5526	5432	5326	5232	5126	5480	5280	41	1600	500	3630	10	1	8131000	439	11.66	0.95	12	0.13	463.00	5665.00	11270	20240405	-52.09	5210	20241218	3.65	11270	-52.09	20240405	5210	3.65	20241218	11270	-52.09	20240405	5210	3.65	20241218	2.58	N	060850	500	40 억	55594	N	N	N	00	N
57	20241220	090603	57	100.00	KOSDAQ			N	N	N	N	N	5350	10	2	0.19	11098640	2083	3.72	5340	5370	5320	6940	3740	5340	5328.12	0.68	0	83	5526	5432	5326	5232	5126	5480	5280	41	1600	500	3630	10	1	8131000	435	11.56	0.94	12	0.03	463.00	5665.00	11270	20240405	-52.53	5210	20241218	2.69	11270	-52.53	20240405	5210	2.69	20241218	11270	-52.53	20240405	5210	2.69	20241218	2.58	N	060850	500	40 억	55594	N	N	N	00	N
58	20241219	160600	57	100.00	KOSDAQ			N	N	N	N	N	5340	50	2	0.95	298563460	55982	51.70	5270	5420	5220	6870	3710	5290	5333.16	0.67	0	1026	5570	5430	5320	5180	5070	5500	5250	41	1580	500	3590	10	1	8131000	434	11.53	0.94	12	0.69	463.00	5665.00	11270	20240405	-52.62	5210	20241218	2.50	11270	-52.62	20240405	5210	2.50	20241218	11270	-52.62	20240405	5210	2.50	20241218	2.77	N	060850	500	40 억	54568	N	N	N	00	N
59	20241219	150558	57	100.00	KOSDAQ			N	N	N	N	N	5360	70	2	1.32	281974010	52880	48.83	5270	5420	5220	6870	3710	5290	5332.34	0.67	0	950	5570	5430	5320	5180	5070	5500	5250	41	1580	500	3590	10	1	8131000	436	11.58	0.95	12	0.65	463.00	5665.00	11270	20240405	-52.44	5210	20241218	2.88	11270	-52.44	20240405	5210	2.88	20241218	11270	-52.44	20240405	5210	2.88	20241218	2.77	N	060850	500	40 억	54568	N	N	N	00	N
60	20241219	140600	57	100.00	KOSDAQ			N	N	N	N	N	5370	80	2	1.51	251094140	47116	43.51	5270	5420	5220	6870	3710	5290	5329.28	0.67	0	799	5570	5430	5320	5180	5070	5500	5250	41	1580	500	3590	10	1	8131000	437	11.60	0.95	12	0.58	463.00	5665.00	11270	20240405	-52.35	5210	20241218	3.07	11270	-52.35	20240405	5210	3.07	20241218	11270	-52.35	20240405	5210	3.07	20241218	2.77	N	060850	500	40 억	54568	N	N	N	00	N
61	20241219	130559	57	100.00	KOSDAQ			N	N	N	N	N	5350	60	2	1.13	201888760	37912	35.01	5270	5420	5220	6870	3710	5290	5325.20	0.67	0	669	5570	5430	5320	5180	5070	5500	5250	41	1580	500	3590	10	1	8131000	435	11.56	0.94	12	0.47	463.00	5665.00	11270	20240405	-52.53	5210	20241218	2.69	11270	-52.53	20240405	5210	2.69	20241218	11270	-52.53	20240405	5210	2.69	20241218	2.77	N	060850	500	40 억	54568	N	N	N	00	N
62	20241219	120601	57	100.00	KOSDAQ			N	N	N	N	N	5340	50	2	0.95	173868900	32674	30.17	5270	5420	5220	6870	3710	5290	5321.33	0.67	0	747	5570	5430	5320	5180	5070	5500	5250	41	1580	500	3590	10	1	8131000	434	11.53	0.94	12	0.40	463.00	5665.00	11270	20240405	-52.62	5210	20241218	2.50	11270	-52.62	20240405	5210	2.50	20241218	11270	-52.62	20240405	5210	2.50	20241218	2.77	N	060850	500	40 억	54568	N	N	N	00	N
63	20241219	110558	57	100.00	KOSDAQ			N	N	N	N	N	5350	60	2	1.13	163154050	30670	28.32	5270	5420	5220	6870	3710	5290	5319.67	0.67	0	1089	5570	5430	5320	5180	5070	5500	5250	41	1580	500	3590	10	1	8131000	435	11.56	0.94	12	0.38	463.00	5665.00	11270	20240405	-52.53	5210	20241218	2.69	11270	-52.53	20240405	5210	2.69	20241218	11270	-52.53	20240405	5210	2.69	20241218	2.77	N	060850	500	40 억	54568	N	N	N	00	N
64	20241219	100551	57	100.00	KOSDAQ			N	N	N	N	N	5320	30	2	0.57	133112560	25021	23.11	5270	5420	5220	6870	3710	5290	5320.04	0.67	0	1051	5570	5430	5320	5180	5070	5500	5250	41	1580	500	3590	10	1	8131000	433	11.49	0.94	12	0.31	463.00	5665.00	11270	20240405	-52.80	5210	20241218	2.11	11270	-52.80	20240405	5210	2.11	20241218	11270	-52.80	20240405	5210	2.11	20241218	2.77	N	060850	500	40 억	54568	N	N	N	00	N
65	20241219	090600	57	100.00	KOSDAQ			N	N	N	N	N	5270	-20	5	-0.38	44297000	8428	7.78	5270	5270	5220	6870	3710	5290	5255.92	0.67	0	76	5570	5430	5320	5180	5070	5500	5250	41	1580	500	3590	10	1	8131000	429	11.38	0.93	12	0.10	463.00	5665.00	11270	20240405	-53.24	5210	20241218	1.15	11270	-53.24	20240405	5210	1.15	20241218	11270	-53.24	20240405	5210	1.15	20241218	2.77	N	060850	500	40 억	54568	N	N	N	00	N
66	20241218	160556	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5290	10	2	0.19	574852230	107914	63.25	5240	5460	5210	6860	3700	5280	5327.21	0.63	0	3090	5560	5420	5320	5180	5080	5370	5130	41	1580	500	3590	10	1	8131000	430	11.43	0.93	12	1.33	463.00	5665.00	11270	20240405	-53.06	5210	20241218	1.54	11270	-53.06	20240405	5210	1.54	20241218	11270	-53.06	20240405	5210	1.54	20241218	0.43	N	060850	500	40 억	51478	N	N	N	00	N
67	20241218	150600	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5340	60	2	1.14	480129140	90046	52.78	5240	5460	5210	6860	3700	5280	5332.04	0.63	0	2565	5560	5420	5320	5180	5080	5370	5130	41	1580	500	3590	10	1	8131000	434	11.53	0.94	12	1.11	463.00	5665.00	11270	20240405	-52.62	5210	20241218	2.50	11270	-52.62	20240405	5210	2.50	20241218	11270	-52.62	20240405	5210	2.50	20241218	0.43	N	060850	500	40 억	51478	N	N	N	00	N
68	20241218	140557	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5390	110	2	2.08	412776900	77417	45.38	5240	5460	5210	6860	3700	5280	5331.86	0.63	0	1287	5560	5420	5320	5180	5080	5370	5130	41	1580	500	3590	10	1	8131000	438	11.64	0.95	12	0.95	463.00	5665.00	11270	20240405	-52.17	5210	20241218	3.45	11270	-52.17	20240405	5210	3.45	20241218	11270	-52.17	20240405	5210	3.45	20241218	0.43	N	060850	500	40 억	51478	N	N	N	00	N
69	20241218	130559	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5390	110	2	2.08	367249600	68972	40.43	5240	5460	5210	6860	3700	5280	5324.62	0.63	0	870	5560	5420	5320	5180	5080	5370	5130	41	1580	500	3590	10	1	8131000	438	11.64	0.95	12	0.85	463.00	5665.00	11270	20240405	-52.17	5210	20241218	3.45	11270	-52.17	20240405	5210	3.45	20241218	11270	-52.17	20240405	5210	3.45	20241218	0.43	N	060850	500	40 억	51478	N	N	N	00	N
70	20241218	120554	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5330	50	2	0.95	342229210	64299	37.69	5240	5460	5210	6860	3700	5280	5322.47	0.63	0	480	5560	5420	5320	5180	5080	5370	5130	41	1580	500	3590	10	1	8131000	433	11.51	0.94	12	0.79	463.00	5665.00	11270	20240405	-52.71	5210	20241218	2.30	11270	-52.71	20240405	5210	2.30	20241218	11270	-52.71	20240405	5210	2.30	20241218	0.43	N	060850	500	40 억	51478	N	N	N	00	N
71	20241218	110558	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5380	100	2	1.89	200957750	38043	22.30	5240	5380	5210	6860	3700	5280	5282.38	0.63	0	256	5560	5420	5320	5180	5080	5370	5130	41	1580	500	3590	10	1	8131000	437	11.62	0.95	12	0.47	463.00	5665.00	11270	20240405	-52.26	5210	20241218	3.26	11270	-52.26	20240405	5210	3.26	20241218	11270	-52.26	20240405	5210	3.26	20241218	0.43	N	060850	500	40 억	51478	N	N	N	00	N
72	20241218	100558	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5300	20	2	0.38	120037710	22822	13.38	5240	5330	5210	6860	3700	5280	5259.74	0.63	0	1015	5560	5420	5320	5180	5080	5370	5130	41	1580	500	3590	10	1	8131000	431	11.45	0.94	12	0.28	463.00	5665.00	11270	20240405	-52.97	5210	20241218	1.73	11270	-52.97	20240405	5210	1.73	20241218	11270	-52.97	20240405	5210	1.73	20241218	0.43	N	060850	500	40 억	51478	N	N	N	00	N
73	20241218	090600	57	100.00	KOSDAQ			N	N	N	N	N	5280	0	3	0.00	19889330	3790	2.22	5240	5280	5240	6860	3700	5280	5247.84	0.63	0	88	5560	5420	5320	5180	5080	5370	5130	41	1580	500	3590	10	1	8131000	429	11.40	0.93	12	0.05	463.00	5665.00	11270	20240405	-53.15	5220	20241217	1.15	11270	-53.15	20240405	5220	1.15	20241217	11270	-53.15	20240405	5220	1.15	20241217	0.43	N	060850	500	40 억	51478	N	N	N	00	N
74	20241217	160555	54	100.00	KOSDAQ	신저가		N	N	N	N	N	5280	-160	5	-2.94	888685480	167344	4.03	5440	5460	5220	7070	3810	5440	5310.21	0.65	0	-1710	7633	6536	5953	4856	4273	6245	4565	41	1630	500	3690	10	1	8131000	429	11.40	0.93	12	2.06	463.00	5665.00	11270	20240405	-53.15	5220	20241217	1.15	11270	-53.15	20240405	5220	1.15	20241217	11270	-53.15	20240405	5220	1.15	20241217	0.44	N	060850	500	40 억	53194	N	N	N	01	N
75	20241217	150557	54	100.00	KOSDAQ	신저가		N	N	N	N	N	5310	-130	5	-2.39	874544500	164666	3.97	5440	5460	5220	7070	3810	5440	5310.70	0.65	0	-582	7633	6536	5953	4856	4273	6245	4565	41	1630	500	3690	10	1	8131000	432	11.47	0.94	12	2.03	463.00	5665.00	11270	20240405	-52.88	5220	20241217	1.72	11270	-52.88	20240405	5220	1.72	20241217	11270	-52.88	20240405	5220	1.72	20241217	0.44	N	060850	500	40 억	53194	N	N	N	01	N
76	20241217	140559	54	100.00	KOSDAQ	신저가		N	N	N	N	N	5350	-90	5	-1.65	805770910	151662	3.65	5440	5460	5220	7070	3810	5440	5312.59	0.65	0	-2203	7633	6536	5953	4856	4273	6245	4565	41	1630	500	3690	10	1	8131000	435	11.56	0.94	12	1.87	463.00	5665.00	11270	20240405	-52.53	5220	20241217	2.49	11270	-52.53	20240405	5220	2.49	20241217	11270	-52.53	20240405	5220	2.49	20241217	0.44	N	060850	500	40 억	53194	N	N	N	01	N
77	20241217	130546	54	100.00	KOSDAQ	신저가		N	N	N	N	N	5300	-140	5	-2.57	744492570	140142	3.38	5440	5460	5220	7070	3810	5440	5312.04	0.65	0	-2226	7633	6536	5953	4856	4273	6245	4565	41	1630	500	3690	10	1	8131000	431	11.45	0.94	12	1.72	463.00	5665.00	11270	20240405	-52.97	5220	20241217	1.53	11270	-52.97	20240405	5220	1.53	20241217	11270	-52.97	20240405	5220	1.53	20241217	0.44	N	060850	500	40 억	53194	N	N	N	01	N
78	20241217	120547	54	100.00	KOSDAQ	신저가		N	N	N	N	N	5310	-130	5	-2.39	698616300	131481	3.17	5440	5460	5220	7070	3810	5440	5313.04	0.65	0	-1958	7633	6536	5953	4856	4273	6245	4565	41	1630	500	3690	10	1	8131000	432	11.47	0.94	12	1.62	463.00	5665.00	11270	20240405	-52.88	5220	20241217	1.72	11270	-52.88	20240405	5220	1.72	20241217	11270	-52.88	20240405	5220	1.72	20241217	0.44	N	060850	500	40 억	53194	N	N	N	01	N
79	20241217	110550	54	100.00	KOSDAQ	신저가		N	N	N	N	N	5280	-160	5	-2.94	648676800	122066	2.94	5440	5460	5220	7070	3810	5440	5313.72	0.65	0	-1459	7633	6536	5953	4856	4273	6245	4565	41	1630	500	3690	10	1	8131000	429	11.40	0.93	12	1.50	463.00	5665.00	11270	20240405	-53.15	5220	20241217	1.15	11270	-53.15	20240405	5220	1.15	20241217	11270	-53.15	20240405	5220	1.15	20241217	0.44	N	060850	500	40 억	53194	N	N	N	01	N
80	20241217	100548	54	100.00	KOSDAQ	신저가		N	N	N	N	N	5260	-180	5	-3.31	540374310	101428	2.44	5440	5460	5220	7070	3810	5440	5327.20	0.65	0	-1524	7633	6536	5953	4856	4273	6245	4565	41	1630	500	3690	10	1	8131000	428	11.36	0.93	12	1.25	463.00	5665.00	11270	20240405	-53.33	5220	20241217	0.77	11270	-53.33	20240405	5220	0.77	20241217	11270	-53.33	20240405	5220	0.77	20241217	0.44	N	060850	500	40 억	53194	N	N	N	01	N
81	20241217	090556	54	100.00	KOSDAQ	신저가		N	N	N	N	N	5360	-80	5	-1.47	121518530	22482	0.54	5440	5460	5350	7070	3810	5440	5404.49	0.65	0	-505	7633	6536	5953	4856	4273	6245	4565	41	1630	500	3690	10	1	8131000	436	11.58	0.95	12	0.28	463.00	5665.00	11270	20240405	-52.44	5350	20241217	0.19	11270	-52.44	20240405	5350	0.19	20241217	11270	-52.44	20240405	5350	0.19	20241217	0.44	N	060850	500	40 억	53194	N	N	N	01	N
82	20241216	160548	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5440	-440	5	-7.48	26699344420	4133594	35131.68	6000	7050	5370	7640	4120	5880	6459.86	9.32	0	-704274	6046	5962	5886	5802	5726	6005	5845	41	1760	500	3990	10	1	8131000	442	11.75	0.96	12	50.84	463.00	5665.00	11270	20240405	-51.73	5370	20241216	1.30	11270	-51.73	20240405	5370	1.30	20241216	11270	-51.73	20240405	5370	1.30	20241216	0.37	N	060850	500	40 억	757468	N	N	N	00	N
83	20241216	150557	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5440	-440	5	-7.48	26364856280	4071962	34607.87	6000	7050	5370	7640	4120	5880	6474.73	9.32	0	-704399	6046	5962	5886	5802	5726	6005	5845	41	1760	500	3990	10	1	8131000	442	11.75	0.96	12	50.08	463.00	5665.00	11270	20240405	-51.73	5370	20241216	1.30	11270	-51.73	20240405	5370	1.30	20241216	11270	-51.73	20240405	5370	1.30	20241216	0.37	N	060850	500	40 억	757468	N	N	N	00	N
84	20241216	140556	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5500	-380	5	-6.46	25683369530	3946723	33543.46	6000	7050	5380	7640	4120	5880	6507.52	9.32	0	-704660	6046	5962	5886	5802	5726	6005	5845	41	1760	500	3990	10	1	8131000	447	11.88	0.97	12	48.54	463.00	5665.00	11270	20240405	-51.20	5380	20241216	2.23	11270	-51.20	20240405	5380	2.23	20241216	11270	-51.20	20240405	5380	2.23	20241216	0.37	N	060850	500	40 억	757468	N	N	N	00	N
85	20241216	130557	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5530	-350	5	-5.95	24402026260	3715416	31577.56	6000	7050	5380	7640	4120	5880	6567.78	9.32	0	-677717	6046	5962	5886	5802	5726	6005	5845	41	1760	500	3990	10	1	8131000	450	11.94	0.98	12	45.69	463.00	5665.00	11270	20240405	-50.93	5380	20241216	2.79	11270	-50.93	20240405	5380	2.79	20241216	11270	-50.93	20240405	5380	2.79	20241216	0.37	N	060850	500	40 억	757468	N	N	N	00	N
86	20241216	120557	57	100.00	KOSDAQ			N	N	N	N	N	6800	920	2	15.65	16080492890	2354061	20007.32	6000	7050	5950	7640	4120	5880	6830.96	9.32	0	-473571	6046	5962	5886	5802	5726	6005	5845	41	1760	500	3990	10	1	8131000	553	14.69	1.20	12	28.95	463.00	5665.00	11270	20240405	-39.66	5670	20241211	19.93	11270	-39.66	20240405	5670	19.93	20241211	11270	-39.66	20240405	5670	19.93	20241211	0.37	N	060850	500	40 억	757468	N	N	N	00	N
87	20241216	110555	57	100.00	KOSDAQ			N	N	N	N	N	6940	1060	2	18.03	5655665860	851661	7238.32	6000	6940	5950	7640	4120	5880	6640.75	9.32	0	-138758	6046	5962	5886	5802	5726	6005	5845	41	1760	500	3990	10	1	8131000	564	14.99	1.23	12	10.47	463.00	5665.00	11270	20240405	-38.42	5670	20241211	22.40	11270	-38.42	20240405	5670	22.40	20241211	11270	-38.42	20240405	5670	22.40	20241211	0.37	N	060850	500	40 억	757468	N	N	N	00	N
88	20241216	100556	57	100.00	KOSDAQ			N	N	N	N	N	6180	300	2	5.10	283857220	46233	392.94	6000	6280	5950	7640	4120	5880	6139.71	9.32	0	-6228	6046	5962	5886	5802	5726	6005	5845	41	1760	500	3990	10	1	8131000	502	13.35	1.09	12	0.57	463.00	5665.00	11270	20240405	-45.16	5670	20241211	8.99	11270	-45.16	20240405	5670	8.99	20241211	11270	-45.16	20240405	5670	8.99	20241211	0.37	N	060850	500	40 억	757468	N	N	N	00	N
89	20241216	090557	57	100.00	KOSDAQ			N	N	N	N	N	6150	270	2	4.59	91864760	14986	127.37	6000	6250	5950	7640	4120	5880	6130.04	9.32	0	1219	6046	5962	5886	5802	5726	6005	5845	41	1760	500	3990	10	1	8131000	500	13.28	1.09	12	0.18	463.00	5665.00	11270	20240405	-45.43	5670	20241211	8.47	11270	-45.43	20240405	5670	8.47	20241211	11270	-45.43	20240405	5670	8.47	20241211	0.37	N	060850	500	40 억	757468	N	N	N	00	N
90	20241213	160549	57	100.00	KOSDAQ			N	N	N	N	N	5880	0	3	0.00	69228880	11765	40.25	5820	5970	5810	7640	4120	5880	5884.44	9.34	0	-2038	6126	6002	5896	5772	5666	5950	5720	41	1760	500	3990	10	1	8131000	478	12.70	1.04	12	0.14	463.00	5665.00	11270	20240405	-47.83	5670	20241211	3.70	11270	-47.83	20240405	5670	3.70	20241211	11270	-47.83	20240405	5670	3.70	20241211	0.35	N	060850	500	40 억	759506	N	N	N	00	N
91	20241213	150554	57	100.00	KOSDAQ			N	N	N	N	N	5900	20	2	0.34	58602360	9959	34.07	5820	5970	5810	7640	4120	5880	5884.36	9.34	0	-770	6126	6002	5896	5772	5666	5950	5720	41	1760	500	3990	10	1	8131000	480	12.74	1.04	12	0.12	463.00	5665.00	11270	20240405	-47.65	5670	20241211	4.06	11270	-47.65	20240405	5670	4.06	20241211	11270	-47.65	20240405	5670	4.06	20241211	0.35	N	060850	500	40 억	759506	N	N	N	00	N
92	20241213	140555	57	100.00	KOSDAQ			N	N	N	N	N	5890	10	2	0.17	49523970	8414	28.78	5820	5970	5810	7640	4120	5880	5885.90	9.34	0	-679	6126	6002	5896	5772	5666	5950	5720	41	1760	500	3990	10	1	8131000	479	12.72	1.04	12	0.10	463.00	5665.00	11270	20240405	-47.74	5670	20241211	3.88	11270	-47.74	20240405	5670	3.88	20241211	11270	-47.74	20240405	5670	3.88	20241211	0.35	N	060850	500	40 억	759506	N	N	N	00	N
93	20241213	130555	57	100.00	KOSDAQ			N	N	N	N	N	5930	50	2	0.85	39671280	6744	23.07	5820	5970	5810	7640	4120	5880	5882.46	9.34	0	229	6126	6002	5896	5772	5666	5950	5720	41	1760	500	3990	10	1	8131000	482	12.81	1.05	12	0.08	463.00	5665.00	11270	20240405	-47.38	5670	20241211	4.59	11270	-47.38	20240405	5670	4.59	20241211	11270	-47.38	20240405	5670	4.59	20241211	0.35	N	060850	500	40 억	759506	N	N	N	00	N
94	20241213	120556	57	100.00	KOSDAQ			N	N	N	N	N	5900	20	2	0.34	35609160	6056	20.72	5820	5970	5810	7640	4120	5880	5879.98	9.34	0	248	6126	6002	5896	5772	5666	5950	5720	41	1760	500	3990	10	1	8131000	480	12.74	1.04	12	0.07	463.00	5665.00	11270	20240405	-47.65	5670	20241211	4.06	11270	-47.65	20240405	5670	4.06	20241211	11270	-47.65	20240405	5670	4.06	20241211	0.35	N	060850	500	40 억	759506	N	N	N	00	N
95	20241213	110554	57	100.00	KOSDAQ			N	N	N	N	N	5850	-30	5	-0.51	34408580	5853	20.02	5820	5970	5810	7640	4120	5880	5878.79	9.34	0	291	6126	6002	5896	5772	5666	5950	5720	41	1760	500	3990	10	1	8131000	476	12.63	1.03	12	0.07	463.00	5665.00	11270	20240405	-48.09	5670	20241211	3.17	11270	-48.09	20240405	5670	3.17	20241211	11270	-48.09	20240405	5670	3.17	20241211	0.35	N	060850	500	40 억	759506	N	N	N	00	N
96	20241213	100553	57	100.00	KOSDAQ			N	N	N	N	N	5890	10	2	0.17	23924000	4068	13.92	5820	5970	5810	7640	4120	5880	5881.02	9.34	0	142	6126	6002	5896	5772	5666	5950	5720	41	1760	500	3990	10	1	8131000	479	12.72	1.04	12	0.05	463.00	5665.00	11270	20240405	-47.74	5670	20241211	3.88	11270	-47.74	20240405	5670	3.88	20241211	11270	-47.74	20240405	5670	3.88	20241211	0.35	N	060850	500	40 억	759506	N	N	N	00	N
97	20241213	090555	57	100.00	KOSDAQ			N	N	N	N	N	5870	-10	5	-0.17	9236800	1587	5.43	5820	5870	5810	7640	4120	5880	5820.29	9.34	0	447	6126	6002	5896	5772	5666	5950	5720	41	1760	500	3990	10	1	8131000	477	12.68	1.04	12	0.02	463.00	5665.00	11270	20240405	-47.91	5670	20241211	3.53	11270	-47.91	20240405	5670	3.53	20241211	11270	-47.91	20240405	5670	3.53	20241211	0.35	N	060850	500	40 억	759506	N	N	N	00	N
98	20241212	160559	57	100.00	KOSDAQ			N	N	N	N	N	5880	-10	5	-0.17	159610630	27209	56.81	5910	6020	5790	7650	4130	5890	5866.10	9.37	0	-2627	6076	5982	5826	5732	5576	6030	5780	41	1760	500	4000	10	1	8131000	478	12.70	1.04	12	0.33	463.00	5665.00	11270	20240405	-47.83	5670	20241211	3.70	11270	-47.83	20240405	5670	3.70	20241211	11270	-47.83	20240405	5670	3.70	20241211	0.33	N	060850	500	40 억	762133	N	N	N	00	N
99	20241212	150551	57	100.00	KOSDAQ			N	N	N	N	N	5850	-40	5	-0.68	156103730	26611	55.56	5910	6020	5790	7650	4130	5890	5866.14	9.37	0	-2628	6076	5982	5826	5732	5576	6030	5780	41	1760	500	4000	10	1	8131000	476	12.63	1.03	12	0.33	463.00	5665.00	11270	20240405	-48.09	5670	20241211	3.17	11270	-48.09	20240405	5670	3.17	20241211	11270	-48.09	20240405	5670	3.17	20241211	0.33	N	060850	500	40 억	762133	N	N	N	00	N
100	20241212	140550	57	100.00	KOSDAQ			N	N	N	N	N	5840	-50	5	-0.85	127519100	21708	45.33	5910	6020	5790	7650	4130	5890	5874.29	9.37	0	-1764	6076	5982	5826	5732	5576	6030	5780	41	1760	500	4000	10	1	8131000	475	12.61	1.03	12	0.27	463.00	5665.00	11270	20240405	-48.18	5670	20241211	3.00	11270	-48.18	20240405	5670	3.00	20241211	11270	-48.18	20240405	5670	3.00	20241211	0.33	N	060850	500	40 억	762133	N	N	N	00	N
101	20241212	130549	57	100.00	KOSDAQ			N	N	N	N	N	5840	-50	5	-0.85	119394350	20320	42.43	5910	6020	5790	7650	4130	5890	5875.71	9.37	0	-1615	6076	5982	5826	5732	5576	6030	5780	41	1760	500	4000	10	1	8131000	475	12.61	1.03	12	0.25	463.00	5665.00	11270	20240405	-48.18	5670	20241211	3.00	11270	-48.18	20240405	5670	3.00	20241211	11270	-48.18	20240405	5670	3.00	20241211	0.33	N	060850	500	40 억	762133	N	N	N	00	N
102	20241212	120537	57	100.00	KOSDAQ			N	N	N	N	N	5840	-50	5	-0.85	118677030	20197	42.17	5910	6020	5790	7650	4130	5890	5875.97	9.37	0	-1622	6076	5982	5826	5732	5576	6030	5780	41	1760	500	4000	10	1	8131000	475	12.61	1.03	12	0.25	463.00	5665.00	11270	20240405	-48.18	5670	20241211	3.00	11270	-48.18	20240405	5670	3.00	20241211	11270	-48.18	20240405	5670	3.00	20241211	0.33	N	060850	500	40 억	762133	N	N	N	00	N
103	20241212	110548	57	100.00	KOSDAQ			N	N	N	N	N	5900	10	2	0.17	72028660	12177	25.43	5910	6020	5820	7650	4130	5890	5915.14	9.37	0	9	6076	5982	5826	5732	5576	6030	5780	41	1760	500	4000	10	1	8131000	480	12.74	1.04	12	0.15	463.00	5665.00	11270	20240405	-47.65	5670	20241211	4.06	11270	-47.65	20240405	5670	4.06	20241211	11270	-47.65	20240405	5670	4.06	20241211	0.33	N	060850	500	40 억	762133	N	N	N	00	N
104	20241212	100546	57	100.00	KOSDAQ			N	N	N	N	N	5820	-70	5	-1.19	64641670	10912	22.78	5910	6020	5820	7650	4130	5890	5923.91	9.37	0	-11	6076	5982	5826	5732	5576	6030	5780	41	1760	500	4000	10	1	8131000	473	12.57	1.03	12	0.13	463.00	5665.00	11270	20240405	-48.36	5670	20241211	2.65	11270	-48.36	20240405	5670	2.65	20241211	11270	-48.36	20240405	5670	2.65	20241211	0.33	N	060850	500	40 억	762133	N	N	N	00	N
105	20241212	090551	57	100.00	KOSDAQ			N	N	N	N	N	5920	30	2	0.51	9014850	1522	3.18	5910	5970	5910	7650	4130	5890	5923.03	9.37	0	-109	6076	5982	5826	5732	5576	6030	5780	41	1760	500	4000	10	1	8131000	481	12.79	1.05	12	0.02	463.00	5665.00	11270	20240405	-47.47	5670	20241211	4.41	11270	-47.47	20240405	5670	4.41	20241211	11270	-47.47	20240405	5670	4.41	20241211	0.33	N	060850	500	40 억	762133	N	N	N	00	N
106	20241211	160545	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5890	180	2	3.15	278240670	47683	11.02	5750	5920	5670	7420	4000	5710	5835.22	9.44	0	-5798	7503	6606	6143	5246	4783	6375	5015	41	1710	500	3880	10	1	8131000	479	12.72	1.04	12	0.59	463.00	5665.00	11270	20240405	-47.74	5670	20241211	3.88	11270	-47.74	20240405	5670	3.88	20241211	11270	-47.74	20240405	5670	3.88	20241211	0.35	N	060850	500	40 억	767931	N	N	N	00	N
107	20241211	150431	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5890	180	2	3.15	252761030	43349	10.02	5750	5920	5670	7420	4000	5710	5830.84	9.44	0	-2639	7503	6606	6143	5246	4783	6375	5015	41	1710	500	3880	10	1	8131000	479	12.72	1.04	12	0.53	463.00	5665.00	11270	20240405	-47.74	5670	20241211	3.88	11270	-47.74	20240405	5670	3.88	20241211	11270	-47.74	20240405	5670	3.88	20241211	0.35	N	060850	500	40 억	767931	N	N	N	00	N
108	20241211	140550	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5840	130	2	2.28	188146090	32261	7.46	5750	5920	5670	7420	4000	5710	5832.00	9.44	0	-2706	7503	6606	6143	5246	4783	6375	5015	41	1710	500	3880	10	1	8131000	475	12.61	1.03	12	0.40	463.00	5665.00	11270	20240405	-48.18	5670	20241211	3.00	11270	-48.18	20240405	5670	3.00	20241211	11270	-48.18	20240405	5670	3.00	20241211	0.35	N	060850	500	40 억	767931	N	N	N	00	N
109	20241211	130552	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5830	120	2	2.10	182396410	31277	7.23	5750	5920	5670	7420	4000	5710	5831.65	9.44	0	-2737	7503	6606	6143	5246	4783	6375	5015	41	1710	500	3880	10	1	8131000	474	12.59	1.03	12	0.38	463.00	5665.00	11270	20240405	-48.27	5670	20241211	2.82	11270	-48.27	20240405	5670	2.82	20241211	11270	-48.27	20240405	5670	2.82	20241211	0.35	N	060850	500	40 억	767931	N	N	N	00	N
110	20241211	120553	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5810	100	2	1.75	176223340	30215	6.98	5750	5920	5670	7420	4000	5710	5832.31	9.44	0	-3053	7503	6606	6143	5246	4783	6375	5015	41	1710	500	3880	10	1	8131000	472	12.55	1.03	12	0.37	463.00	5665.00	11270	20240405	-48.45	5670	20241211	2.47	11270	-48.45	20240405	5670	2.47	20241211	11270	-48.45	20240405	5670	2.47	20241211	0.35	N	060850	500	40 억	767931	N	N	N	00	N
111	20241211	110550	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5900	190	2	3.33	135182530	23225	5.37	5750	5910	5670	7420	4000	5710	5820.56	9.44	0	-3136	7503	6606	6143	5246	4783	6375	5015	41	1710	500	3880	10	1	8131000	480	12.74	1.04	12	0.29	463.00	5665.00	11270	20240405	-47.65	5670	20241211	4.06	11270	-47.65	20240405	5670	4.06	20241211	11270	-47.65	20240405	5670	4.06	20241211	0.35	N	060850	500	40 억	767931	N	N	N	00	N
112	20241211	100551	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5780	70	2	1.23	60378270	10450	2.42	5750	5830	5670	7420	4000	5710	5777.82	9.44	0	-408	7503	6606	6143	5246	4783	6375	5015	41	1710	500	3880	10	1	8131000	470	12.48	1.02	12	0.13	463.00	5665.00	11270	20240405	-48.71	5670	20241211	1.94	11270	-48.71	20240405	5670	1.94	20241211	11270	-48.71	20240405	5670	1.94	20241211	0.35	N	060850	500	40 억	767931	N	N	N	00	N
113	20241211	090554	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5710	0	3	0.00	10831820	1896	0.44	5750	5750	5670	7420	4000	5710	5712.99	9.44	0	121	7503	6606	6143	5246	4783	6375	5015	41	1710	500	3880	10	1	8131000	464	12.33	1.01	12	0.02	463.00	5665.00	11270	20240405	-49.33	5670	20241211	0.71	11270	-49.33	20240405	5670	0.71	20241211	11270	-49.33	20240405	5670	0.71	20241211	0.35	N	060850	500	40 억	767931	N	N	N	00	N
114	20241210	160546	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5710	-50	5	-0.87	2689986930	431152	2384.03	5760	7040	5680	7480	4040	5760	6240.68	10.26	0	-66657	6186	5972	5836	5622	5486	5905	5555	41	1720	500	3910	10	1	8131000	464	12.33	1.01	12	5.30	463.00	5665.00	11270	20240405	-49.33	5680	20241210	0.53	11270	-49.33	20240405	5680	0.53	20241210	11270	-49.33	20240405	5680	0.53	20241210	0.35	N	060850	500	40 억	834570	N	N	N	00	N
115	20241210	150548	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5710	-50	5	-0.87	2526660190	402477	2225.47	5760	7040	5690	7480	4040	5760	6277.78	10.26	0	-46044	6186	5972	5836	5622	5486	5905	5555	41	1720	500	3910	10	1	8131000	464	12.33	1.01	12	4.95	463.00	5665.00	11270	20240405	-49.33	5690	20241210	0.35	11270	-49.33	20240405	5690	0.35	20241210	11270	-49.33	20240405	5690	0.35	20241210	0.35	N	060850	500	40 억	834570	N	N	N	00	N
116	20241210	140548	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5740	-20	5	-0.35	2467539960	392131	2168.27	5760	7040	5690	7480	4040	5760	6292.64	10.26	0	-46308	6186	5972	5836	5622	5486	5905	5555	41	1720	500	3910	10	1	8131000	467	12.40	1.01	12	4.82	463.00	5665.00	11270	20240405	-49.07	5690	20241210	0.88	11270	-49.07	20240405	5690	0.88	20241210	11270	-49.07	20240405	5690	0.88	20241210	0.35	N	060850	500	40 억	834570	N	N	N	00	N
117	20241210	130547	57	100.00	KOSDAQ			N	N	N	N	N	5760	0	3	0.00	2314372150	365314	2019.98	5760	7040	5720	7480	4040	5760	6335.30	10.26	0	-37671	6186	5972	5836	5622	5486	5905	5555	41	1720	500	3910	10	1	8131000	468	12.44	1.02	12	4.49	463.00	5665.00	11270	20240405	-48.89	5700	20241209	1.05	11270	-48.89	20240405	5700	1.05	20241209	11270	-48.89	20240405	5700	1.05	20241209	0.35	N	060850	500	40 억	834570	N	N	N	00	N
118	20241210	120547	57	100.00	KOSDAQ			N	N	N	N	N	5900	140	2	2.43	37791220	6496	35.92	5760	5900	5740	7480	4040	5760	5817.61	10.26	0	-3402	6186	5972	5836	5622	5486	5905	5555	41	1720	500	3910	10	1	8131000	480	12.74	1.04	12	0.08	463.00	5665.00	11270	20240405	-47.65	5700	20241209	3.51	11270	-47.65	20240405	5700	3.51	20241209	11270	-47.65	20240405	5700	3.51	20241209	0.35	N	060850	500	40 억	834570	N	N	N	00	N
119	20241210	110546	57	100.00	KOSDAQ			N	N	N	N	N	5860	100	2	1.74	24463350	4216	23.31	5760	5860	5740	7480	4040	5760	5802.50	10.26	0	-2073	6186	5972	5836	5622	5486	5905	5555	41	1720	500	3910	10	1	8131000	476	12.66	1.03	12	0.05	463.00	5665.00	11270	20240405	-48.00	5700	20241209	2.81	11270	-48.00	20240405	5700	2.81	20241209	11270	-48.00	20240405	5700	2.81	20241209	0.35	N	060850	500	40 억	834570	N	N	N	00	N
120	20241210	100546	57	100.00	KOSDAQ			N	N	N	N	N	5820	60	2	1.04	15359580	2658	14.70	5760	5820	5740	7480	4040	5760	5778.62	10.26	0	-918	6186	5972	5836	5622	5486	5905	5555	41	1720	500	3910	10	1	8131000	473	12.57	1.03	12	0.03	463.00	5665.00	11270	20240405	-48.36	5700	20241209	2.11	11270	-48.36	20240405	5700	2.11	20241209	11270	-48.36	20240405	5700	2.11	20241209	0.35	N	060850	500	40 억	834570	N	N	N	00	N
121	20241210	090551	57	100.00	KOSDAQ			N	N	N	N	N	5740	-20	5	-0.35	2355820	409	2.26	5760	5760	5740	7480	4040	5760	5759.95	10.26	0	0	6186	5972	5836	5622	5486	5905	5555	41	1720	500	3910	10	1	8131000	467	12.40	1.01	12	0.01	463.00	5665.00	11270	20240405	-49.07	5700	20241209	0.70	11270	-49.07	20240405	5700	0.70	20241209	11270	-49.07	20240405	5700	0.70	20241209	0.35	N	060850	500	40 억	834570	N	N	N	00	N
122	20241209	160545	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5760	-440	5	-7.10	101431850	17516	104.44	5900	6050	5700	8060	4340	6200	5790.86	10.30	0	-3158	6620	6410	6090	5880	5560	6250	5720	41	1860	500	4210	10	1	8131000	468	12.44	1.02	12	0.22	463.00	5665.00	11270	20240405	-48.89	5700	20241209	1.05	11270	-48.89	20240405	5700	1.05	20241209	11270	-48.89	20240405	5700	1.05	20241209	0.34	N	060850	500	40 억	837860	N	N	N	00	N
123	20241209	150547	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5820	-380	5	-6.13	94356160	16288	97.11	5900	6050	5700	8060	4340	6200	5792.99	10.30	0	-3194	6620	6410	6090	5880	5560	6250	5720	41	1860	500	4210	10	1	8131000	473	12.57	1.03	12	0.20	463.00	5665.00	11270	20240405	-48.36	5700	20241209	2.11	11270	-48.36	20240405	5700	2.11	20241209	11270	-48.36	20240405	5700	2.11	20241209	0.34	N	060850	500	40 억	837860	N	N	N	00	N
124	20241209	140546	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5820	-380	5	-6.13	91872360	15861	94.57	5900	6050	5700	8060	4340	6200	5792.34	10.30	0	-3162	6620	6410	6090	5880	5560	6250	5720	41	1860	500	4210	10	1	8131000	473	12.57	1.03	12	0.20	463.00	5665.00	11270	20240405	-48.36	5700	20241209	2.11	11270	-48.36	20240405	5700	2.11	20241209	11270	-48.36	20240405	5700	2.11	20241209	0.34	N	060850	500	40 억	837860	N	N	N	00	N
125	20241209	130547	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5800	-400	5	-6.45	86671580	14963	89.21	5900	6050	5700	8060	4340	6200	5792.39	10.30	0	-3127	6620	6410	6090	5880	5560	6250	5720	41	1860	500	4210	10	1	8131000	472	12.53	1.02	12	0.18	463.00	5665.00	11270	20240405	-48.54	5700	20241209	1.75	11270	-48.54	20240405	5700	1.75	20241209	11270	-48.54	20240405	5700	1.75	20241209	0.34	N	060850	500	40 억	837860	N	N	N	00	N
126	20241209	120545	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5800	-400	5	-6.45	84647470	14613	87.13	5900	6050	5700	8060	4340	6200	5792.61	10.30	0	-3113	6620	6410	6090	5880	5560	6250	5720	41	1860	500	4210	10	1	8131000	472	12.53	1.02	12	0.18	463.00	5665.00	11270	20240405	-48.54	5700	20241209	1.75	11270	-48.54	20240405	5700	1.75	20241209	11270	-48.54	20240405	5700	1.75	20241209	0.34	N	060850	500	40 억	837860	N	N	N	00	N
127	20241209	110547	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5800	-400	5	-6.45	79094150	13659	81.44	5900	6050	5700	8060	4340	6200	5790.63	10.30	0	-2260	6620	6410	6090	5880	5560	6250	5720	41	1860	500	4210	10	1	8131000	472	12.53	1.02	12	0.17	463.00	5665.00	11270	20240405	-48.54	5700	20241209	1.75	11270	-48.54	20240405	5700	1.75	20241209	11270	-48.54	20240405	5700	1.75	20241209	0.34	N	060850	500	40 억	837860	N	N	N	00	N
128	20241209	100545	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5800	-400	5	-6.45	61843830	10677	63.66	5900	6050	5700	8060	4340	6200	5792.25	10.30	0	-2131	6620	6410	6090	5880	5560	6250	5720	41	1860	500	4210	10	1	8131000	472	12.53	1.02	12	0.13	463.00	5665.00	11270	20240405	-48.54	5700	20241209	1.75	11270	-48.54	20240405	5700	1.75	20241209	11270	-48.54	20240405	5700	1.75	20241209	0.34	N	060850	500	40 억	837860	N	N	N	00	N
129	20241209	090543	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5760	-440	5	-7.10	4618870	785	4.68	5900	6050	5760	8060	4340	6200	5883.91	10.30	0	16	6620	6410	6090	5880	5560	6250	5720	41	1860	500	4210	10	1	8131000	468	12.44	1.02	12	0.01	463.00	5665.00	11270	20240405	-48.89	5760	20241209	0.00	11270	-48.89	20240405	5760	0.00	20241209	11270	-48.89	20240405	5760	0.00	20241209	0.34	N	060850	500	40 억	837860	N	N	N	00	N
130	20241206	160541	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6200	-10	5	-0.16	100234920	16771	189.61	6210	6300	5770	8070	4350	6210	5976.68	10.32	0	-1094	6436	6322	6266	6152	6096	6295	6125	41	1860	500	4220	10	1	8131000	504	13.39	1.09	12	0.21	463.00	5665.00	11270	20240405	-44.99	5770	20241206	7.45	11270	-44.99	20240405	5770	7.45	20241206	11270	-44.99	20240405	5770	7.45	20241206	0.34	N	060850	500	40 억	838954	N	N	N	00	N
131	20241206	150543	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5970	-240	5	-3.86	90174410	15108	170.81	6210	6300	5770	8070	4350	6210	5968.65	10.32	0	-785	6436	6322	6266	6152	6096	6295	6125	41	1860	500	4220	10	1	8131000	485	12.89	1.05	12	0.19	463.00	5665.00	11270	20240405	-47.03	5770	20241206	3.47	11270	-47.03	20240405	5770	3.47	20241206	11270	-47.03	20240405	5770	3.47	20241206	0.34	N	060850	500	40 억	838954	N	N	N	00	N
132	20241206	140542	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5880	-330	5	-5.31	90002910	15079	170.48	6210	6300	5770	8070	4350	6210	5968.76	10.32	0	-761	6436	6322	6266	6152	6096	6295	6125	41	1860	500	4220	10	1	8131000	478	12.70	1.04	12	0.19	463.00	5665.00	11270	20240405	-47.83	5770	20241206	1.91	11270	-47.83	20240405	5770	1.91	20241206	11270	-47.83	20240405	5770	1.91	20241206	0.34	N	060850	500	40 억	838954	N	N	N	00	N
133	20241206	130542	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5820	-390	5	-6.28	87050790	14578	164.82	6210	6300	5770	8070	4350	6210	5971.38	10.32	0	-747	6436	6322	6266	6152	6096	6295	6125	41	1860	500	4220	10	1	8131000	473	12.57	1.03	12	0.18	463.00	5665.00	11270	20240405	-48.36	5770	20241206	0.87	11270	-48.36	20240405	5770	0.87	20241206	11270	-48.36	20240405	5770	0.87	20241206	0.34	N	060850	500	40 억	838954	N	N	N	00	N
134	20241206	120539	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5910	-300	5	-4.83	71218340	11875	134.26	6210	6300	5770	8070	4350	6210	5997.33	10.32	0	-729	6436	6322	6266	6152	6096	6295	6125	41	1860	500	4220	10	1	8131000	481	12.76	1.04	12	0.15	463.00	5665.00	11270	20240405	-47.56	5770	20241206	2.43	11270	-47.56	20240405	5770	2.43	20241206	11270	-47.56	20240405	5770	2.43	20241206	0.34	N	060850	500	40 억	838954	N	N	N	00	N
135	20241206	110542	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5810	-400	5	-6.44	50993660	8457	95.61	6210	6300	5810	8070	4350	6210	6029.76	10.32	0	-627	6436	6322	6266	6152	6096	6295	6125	41	1860	500	4220	10	1	8131000	472	12.55	1.03	12	0.10	463.00	5665.00	11270	20240405	-48.45	5810	20241206	0.00	11270	-48.45	20240405	5810	0.00	20241206	11270	-48.45	20240405	5810	0.00	20241206	0.34	N	060850	500	40 억	838954	N	N	N	00	N
136	20241206	100538	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6290	80	2	1.29	29345300	4799	54.26	6210	6300	6020	8070	4350	6210	6114.88	10.32	0	-730	6436	6322	6266	6152	6096	6295	6125	41	1860	500	4220	10	1	8131000	511	13.59	1.11	12	0.06	463.00	5665.00	11270	20240405	-44.19	6020	20241206	4.49	11270	-44.19	20240405	6020	4.49	20241206	11270	-44.19	20240405	6020	4.49	20241206	0.34	N	060850	500	40 억	838954	N	N	N	00	N
137	20241206	090541	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6230	20	2	0.32	1446890	233	2.63	6210	6230	6200	8070	4350	6210	6209.83	10.32	0	-118	6436	6322	6266	6152	6096	6295	6125	41	1860	500	4220	10	1	8131000	507	13.46	1.10	12	0.00	463.00	5665.00	11270	20240405	-44.72	6200	20241206	0.48	11270	-44.72	20240405	6200	0.48	20241206	11270	-44.72	20240405	6200	0.48	20241206	0.34	N	060850	500	40 억	838954	N	N	N	00	N
138	20241205	160532	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6210	-170	5	-2.66	55167220	8785	81.05	6380	6380	6210	8290	4470	6380	6279.71	10.33	0	-676	6626	6502	6416	6292	6206	6460	6250	41	1910	500	4330	10	1	8131000	505	13.41	1.10	12	0.11	463.00	5665.00	11270	20240405	-44.90	6210	20241205	0.00	11270	-44.90	20240405	6210	0.00	20241205	11270	-44.90	20240405	6210	0.00	20241205	0.34	N	060850	500	40 억	839625	N	N	N	00	N
139	20241205	150536	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6260	-120	5	-1.88	51641370	8218	75.82	6380	6380	6220	8290	4470	6380	6283.93	10.33	0	-301	6626	6502	6416	6292	6206	6460	6250	41	1910	500	4330	10	1	8131000	509	13.52	1.11	12	0.10	463.00	5665.00	11270	20240405	-44.45	6220	20241205	0.64	11270	-44.45	20240405	6220	0.64	20241205	11270	-44.45	20240405	6220	0.64	20241205	0.34	N	060850	500	40 억	839625	N	N	N	00	N
140	20241205	140531	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6280	-100	5	-1.57	39188010	6229	57.47	6380	6380	6250	8290	4470	6380	6291.22	10.33	0	391	6626	6502	6416	6292	6206	6460	6250	41	1910	500	4330	10	1	8131000	511	13.56	1.11	12	0.08	463.00	5665.00	11270	20240405	-44.28	6250	20241205	0.48	11270	-44.28	20240405	6250	0.48	20241205	11270	-44.28	20240405	6250	0.48	20241205	0.34	N	060850	500	40 억	839625	N	N	N	00	N
141	20241205	130533	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6270	-110	5	-1.72	34711620	5514	50.87	6380	6380	6250	8290	4470	6380	6295.18	10.33	0	200	6626	6502	6416	6292	6206	6460	6250	41	1910	500	4330	10	1	8131000	510	13.54	1.11	12	0.07	463.00	5665.00	11270	20240405	-44.37	6250	20241205	0.32	11270	-44.37	20240405	6250	0.32	20241205	11270	-44.37	20240405	6250	0.32	20241205	0.34	N	060850	500	40 억	839625	N	N	N	00	N
142	20241205	120533	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6280	-100	5	-1.57	10168780	1611	14.86	6380	6380	6260	8290	4470	6380	6312.09	10.33	0	-40	6626	6502	6416	6292	6206	6460	6250	41	1910	500	4330	10	1	8131000	511	13.56	1.11	12	0.02	463.00	5665.00	11270	20240405	-44.28	6260	20241205	0.32	11270	-44.28	20240405	6260	0.32	20241205	11270	-44.28	20240405	6260	0.32	20241205	0.34	N	060850	500	40 억	839625	N	N	N	00	N
143	20241205	110533	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6340	-40	5	-0.63	9437840	1495	13.79	6380	6380	6260	8290	4470	6380	6312.94	10.33	0	-43	6626	6502	6416	6292	6206	6460	6250	41	1910	500	4330	10	1	8131000	516	13.69	1.12	12	0.02	463.00	5665.00	11270	20240405	-43.74	6260	20241205	1.28	11270	-43.74	20240405	6260	1.28	20241205	11270	-43.74	20240405	6260	1.28	20241205	0.34	N	060850	500	40 억	839625	N	N	N	00	N
144	20241205	100530	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6290	-90	5	-1.41	8526390	1350	12.46	6380	6380	6260	8290	4470	6380	6315.84	10.33	0	-44	6626	6502	6416	6292	6206	6460	6250	41	1910	500	4330	10	1	8131000	511	13.59	1.11	12	0.02	463.00	5665.00	11270	20240405	-44.19	6260	20241205	0.48	11270	-44.19	20240405	6260	0.48	20241205	11270	-44.19	20240405	6260	0.48	20241205	0.34	N	060850	500	40 억	839625	N	N	N	00	N
145	20241205	090534	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6260	-120	5	-1.88	4576360	724	6.68	6380	6380	6260	8290	4470	6380	6320.94	10.33	0	-26	6626	6502	6416	6292	6206	6460	6250	41	1910	500	4330	10	1	8131000	509	13.52	1.11	12	0.01	463.00	5665.00	11270	20240405	-44.45	6260	20241205	0.00	11270	-44.45	20240405	6260	0.00	20241205	11270	-44.45	20240405	6260	0.00	20241205	0.34	N	060850	500	40 억	839625	N	N	N	00	N
146	20241204	160524	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6380	-170	5	-2.60	69134170	10839	204.20	6540	6540	6330	8510	4590	6550	6378.27	10.32	0	185	6616	6582	6516	6482	6416	6600	6500	41	1960	500	4450	10	1	8131000	519	13.78	1.13	12	0.13	463.00	5665.00	11270	20240405	-43.39	6330	20241204	0.79	11270	-43.39	20240405	6330	0.79	20241204	11270	-43.39	20240405	6330	0.79	20241204	0.34	N	060850	500	40 억	839440	N	N	N	00	N
147	20241204	150525	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6380	-170	5	-2.60	63506330	9952	187.49	6540	6540	6340	8510	4590	6550	6381.26	10.32	0	115	6616	6582	6516	6482	6416	6600	6500	41	1960	500	4450	10	1	8131000	519	13.78	1.13	12	0.12	463.00	5665.00	11270	20240405	-43.39	6340	20241204	0.63	11270	-43.39	20240405	6340	0.63	20241204	11270	-43.39	20240405	6340	0.63	20241204	0.34	N	060850	500	40 억	839440	N	N	N	00	N
148	20241204	140524	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6400	-150	5	-2.29	51614540	8081	152.24	6540	6540	6340	8510	4590	6550	6387.15	10.32	0	135	6616	6582	6516	6482	6416	6600	6500	41	1960	500	4450	10	1	8131000	520	13.82	1.13	12	0.10	463.00	5665.00	11270	20240405	-43.21	6340	20241204	0.95	11270	-43.21	20240405	6340	0.95	20241204	11270	-43.21	20240405	6340	0.95	20241204	0.34	N	060850	500	40 억	839440	N	N	N	00	N
149	20241204	130521	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6360	-190	5	-2.90	48984180	7670	144.50	6540	6540	6340	8510	4590	6550	6386.46	10.32	0	453	6616	6582	6516	6482	6416	6600	6500	41	1960	500	4450	10	1	8131000	517	13.74	1.12	12	0.09	463.00	5665.00	11270	20240405	-43.57	6340	20241204	0.32	11270	-43.57	20240405	6340	0.32	20241204	11270	-43.57	20240405	6340	0.32	20241204	0.34	N	060850	500	40 억	839440	N	N	N	00	N
150	20241204	120520	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6420	-130	5	-1.98	28812350	4490	84.59	6540	6540	6340	8510	4590	6550	6417.00	10.32	0	221	6616	6582	6516	6482	6416	6600	6500	41	1960	500	4450	10	1	8131000	522	13.87	1.13	12	0.06	463.00	5665.00	11270	20240405	-43.03	6340	20241204	1.26	11270	-43.03	20240405	6340	1.26	20241204	11270	-43.03	20240405	6340	1.26	20241204	0.34	N	060850	500	40 억	839440	N	N	N	00	N
151	20241204	110516	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6470	-80	5	-1.22	10465530	1612	30.37	6540	6540	6390	8510	4590	6550	6492.26	10.32	0	-3	6616	6582	6516	6482	6416	6600	6500	41	1960	500	4450	10	1	8131000	526	13.97	1.14	12	0.02	463.00	5665.00	11270	20240405	-42.59	6340	20241114	2.05	11270	-42.59	20240405	6340	2.05	20241114	11270	-42.59	20240405	6340	2.05	20241114	0.34	N	060850	500	40 억	839440	N	N	N	00	N
152	20241204	100518	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6510	-40	5	-0.61	8554060	1315	24.77	6540	6540	6390	8510	4590	6550	6504.99	10.32	0	-3	6616	6582	6516	6482	6416	6600	6500	41	1960	500	4450	10	1	8131000	529	14.06	1.15	12	0.02	463.00	5665.00	11270	20240405	-42.24	6340	20241114	2.68	11270	-42.24	20240405	6340	2.68	20241114	11270	-42.24	20240405	6340	2.68	20241114	0.34	N	060850	500	40 억	839440	N	N	N	00	N
153	20241204	090523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6390	-160	5	-2.44	1423510	219	4.13	6540	6540	6390	8510	4590	6550	6500.05	10.32	0	-15	6616	6582	6516	6482	6416	6600	6500	41	1960	500	4450	10	1	8131000	520	13.80	1.13	12	0.00	463.00	5665.00	11270	20240405	-43.30	6340	20241114	0.79	11270	-43.30	20240405	6340	0.79	20241114	11270	-43.30	20240405	6340	0.79	20241114	0.34	N	060850	500	40 억	839440	N	N	N	00	N
154	20241203	160546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6550	70	2	1.08	34451200	5308	92.98	6460	6550	6450	8420	4540	6480	6490.45	10.34	0	-1426	6726	6602	6536	6412	6346	6570	6380	41	1940	500	4400	10	1	8131000	533	14.15	1.16	12	0.07	463.00	5665.00	11270	20240405	-41.88	6340	20241114	3.31	11270	-41.88	20240405	6340	3.31	20241114	11270	-41.88	20240405	6340	3.31	20241114	0.34	N	060850	500	40 억	840865	N	N	N	00	N
155	20241203	150606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6550	70	2	1.08	32835420	5061	88.65	6460	6550	6450	8420	4540	6480	6487.95	10.34	0	-1405	6726	6602	6536	6412	6346	6570	6380	41	1940	500	4400	10	1	8131000	533	14.15	1.16	12	0.06	463.00	5665.00	11270	20240405	-41.88	6340	20241114	3.31	11270	-41.88	20240405	6340	3.31	20241114	11270	-41.88	20240405	6340	3.31	20241114	0.34	N	060850	500	40 억	840865	N	N	N	00	N
156	20241203	140552	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6520	40	2	0.62	31020090	4783	83.78	6460	6550	6450	8420	4540	6480	6485.50	10.34	0	-1370	6726	6602	6536	6412	6346	6570	6380	41	1940	500	4400	10	1	8131000	530	14.08	1.15	12	0.06	463.00	5665.00	11270	20240405	-42.15	6340	20241114	2.84	11270	-42.15	20240405	6340	2.84	20241114	11270	-42.15	20240405	6340	2.84	20241114	0.34	N	060850	500	40 억	840865	N	N	N	00	N
157	20241203	130554	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6480	0	3	0.00	17905320	2763	48.40	6460	6510	6450	8420	4540	6480	6480.39	10.34	0	-198	6726	6602	6536	6412	6346	6570	6380	41	1940	500	4400	10	1	8131000	527	14.00	1.14	12	0.03	463.00	5665.00	11270	20240405	-42.50	6340	20241114	2.21	11270	-42.50	20240405	6340	2.21	20241114	11270	-42.50	20240405	6340	2.21	20241114	0.34	N	060850	500	40 억	840865	N	N	N	00	N
158	20241203	120608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6480	0	3	0.00	11641230	1795	31.44	6460	6500	6460	8420	4540	6480	6485.39	10.34	0	-198	6726	6602	6536	6412	6346	6570	6380	41	1940	500	4400	10	1	8131000	527	14.00	1.14	12	0.02	463.00	5665.00	11270	20240405	-42.50	6340	20241114	2.21	11270	-42.50	20240405	6340	2.21	20241114	11270	-42.50	20240405	6340	2.21	20241114	0.34	N	060850	500	40 억	840865	N	N	N	00	N
159	20241203	110550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6480	0	3	0.00	5535100	855	14.98	6460	6490	6460	8420	4540	6480	6473.73	10.34	0	-82	6726	6602	6536	6412	6346	6570	6380	41	1940	500	4400	10	1	8131000	527	14.00	1.14	12	0.01	463.00	5665.00	11270	20240405	-42.50	6340	20241114	2.21	11270	-42.50	20240405	6340	2.21	20241114	11270	-42.50	20240405	6340	2.21	20241114	0.34	N	060850	500	40 억	840865	N	N	N	00	N
160	20241203	100540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6490	10	2	0.15	4810160	743	13.01	6460	6490	6460	8420	4540	6480	6473.89	10.34	0	-80	6726	6602	6536	6412	6346	6570	6380	41	1940	500	4400	10	1	8131000	528	14.02	1.15	12	0.01	463.00	5665.00	11270	20240405	-42.41	6340	20241114	2.37	11270	-42.41	20240405	6340	2.37	20241114	11270	-42.41	20240405	6340	2.37	20241114	0.34	N	060850	500	40 억	840865	N	N	N	00	N
161	20241203	090539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6470	-10	5	-0.15	1343930	208	3.64	6460	6470	6460	8420	4540	6480	6460.25	10.34	0	-47	6726	6602	6536	6412	6346	6570	6380	41	1940	500	4400	10	1	8131000	526	13.97	1.14	12	0.00	463.00	5665.00	11270	20240405	-42.59	6340	20241114	2.05	11270	-42.59	20240405	6340	2.05	20241114	11270	-42.59	20240405	6340	2.05	20241114	0.34	N	060850	500	40 억	840865	N	N	N	00	N
162	20241202	160525	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6480	-210	5	-3.14	37247970	5709	934.37	6630	6660	6470	8690	4690	6690	6524.43	10.35	0	-703	6776	6732	6666	6622	6556	6700	6590	41	2000	500	4540	10	1	8131000	527	14.00	1.14	12	0.07	463.00	5665.00	11270	20240405	-42.50	6340	20241114	2.21	11270	-42.50	20240405	6340	2.21	20241114	11270	-42.50	20240405	6340	2.21	20241114	0.35	N	060850	500	40 억	841568	N	N	N	00	N
163	20241202	150600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6540	-150	5	-2.24	33037530	5063	828.64	6630	6660	6470	8690	4690	6690	6525.29	10.35	0	-287	6776	6732	6666	6622	6556	6700	6590	41	2000	500	4540	10	1	8131000	532	14.13	1.15	12	0.06	463.00	5665.00	11270	20240405	-41.97	6340	20241114	3.15	11270	-41.97	20240405	6340	3.15	20241114	11270	-41.97	20240405	6340	3.15	20241114	0.35	N	060850	500	40 억	841568	N	N	N	00	N
164	20241202	140550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6570	-120	5	-1.79	32626750	5000	818.33	6630	6660	6470	8690	4690	6690	6525.35	10.35	0	-230	6776	6732	6666	6622	6556	6700	6590	41	2000	500	4540	10	1	8131000	534	14.19	1.16	12	0.06	463.00	5665.00	11270	20240405	-41.70	6340	20241114	3.63	11270	-41.70	20240405	6340	3.63	20241114	11270	-41.70	20240405	6340	3.63	20241114	0.35	N	060850	500	40 억	841568	N	N	N	00	N
165	20241202	130533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6530	-160	5	-2.39	32436800	4971	813.58	6630	6660	6470	8690	4690	6690	6525.21	10.35	0	-216	6776	6732	6666	6622	6556	6700	6590	41	2000	500	4540	10	1	8131000	531	14.10	1.15	12	0.06	463.00	5665.00	11270	20240405	-42.06	6340	20241114	3.00	11270	-42.06	20240405	6340	3.00	20241114	11270	-42.06	20240405	6340	3.00	20241114	0.35	N	060850	500	40 억	841568	N	N	N	00	N
166	20241202	120556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6510	-180	5	-2.69	16096600	2456	401.96	6630	6660	6500	8690	4690	6690	6553.99	10.35	0	-238	6776	6732	6666	6622	6556	6700	6590	41	2000	500	4540	10	1	8131000	529	14.06	1.15	12	0.03	463.00	5665.00	11270	20240405	-42.24	6340	20241114	2.68	11270	-42.24	20240405	6340	2.68	20241114	11270	-42.24	20240405	6340	2.68	20241114	0.35	N	060850	500	40 억	841568	N	N	N	00	N
167	20241202	110519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6560	-130	5	-1.94	11300280	1721	281.67	6630	6660	6530	8690	4690	6690	6566.11	10.35	0	-293	6776	6732	6666	6622	6556	6700	6590	41	2000	500	4540	10	1	8131000	533	14.17	1.16	12	0.02	463.00	5665.00	11270	20240405	-41.79	6340	20241114	3.47	11270	-41.79	20240405	6340	3.47	20241114	11270	-41.79	20240405	6340	3.47	20241114	0.35	N	060850	500	40 억	841568	N	N	N	00	N
168	20241202	100527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6600	-90	5	-1.35	3768930	572	93.62	6630	6660	6570	8690	4690	6690	6589.04	10.35	0	8	6776	6732	6666	6622	6556	6700	6590	41	2000	500	4540	10	1	8131000	537	14.25	1.17	12	0.01	463.00	5665.00	11270	20240405	-41.44	6340	20241114	4.10	11270	-41.44	20240405	6340	4.10	20241114	11270	-41.44	20240405	6340	4.10	20241114	0.35	N	060850	500	40 억	841568	N	N	N	00	N
169	20241202	090523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6630	-60	5	-0.90	112760	17	2.78	6630	6650	6630	8690	4690	6690	6632.94	10.35	0	-4	6776	6732	6666	6622	6556	6700	6590	41	2000	500	4540	10	1	8131000	539	14.32	1.17	12	0.00	463.00	5665.00	11270	20240405	-41.17	6340	20241114	4.57	11270	-41.17	20240405	6340	4.57	20241114	11270	-41.17	20240405	6340	4.57	20241114	0.35	N	060850	500	40 억	841568	N	N	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History