KissMeData/418620/price/prices-20241201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161340	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	5400	250	2	4.85	373438530	69714	40.23	5150	5460	5080	6690	3610	5150	5356.15	0.91	31596	31824	5623	5386	5253	5016	4883	5320	4950	48	1540	500	3190	10	1	9650477	521	-7.10	-5.50	12	0.72	-761.00	-981.00	39650	20240223	-86.38	5080	20241230	6.30	39650	-86.38	20240223	5080	6.30	20241230	39650	-86.38	20240223	5080	6.30	20241230	0.39	N	418620	500	48 억	87340	N	N	N	00	N
3	20241231	151325	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	5400	250	2	4.85	373438530	69714	40.23	5150	5460	5080	6690	3610	5150	5356.15	0.91	31596	31824	5623	5386	5253	5016	4883	5320	4950	48	1540	500	3190	10	1	9650477	521	-7.10	-5.50	12	0.72	-761.00	-981.00	39650	20240223	-86.38	5080	20241230	6.30	39650	-86.38	20240223	5080	6.30	20241230	39650	-86.38	20240223	5080	6.30	20241230	0.39	N	418620	500	48 억	87340	N	N	N	00	N
4	20241231	141335	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	5400	250	2	4.85	373438530	69714	40.23	5150	5460	5080	6690	3610	5150	5356.15	0.91	31596	31824	5623	5386	5253	5016	4883	5320	4950	48	1540	500	3190	10	1	9650477	521	-7.10	-5.50	12	0.72	-761.00	-981.00	39650	20240223	-86.38	5080	20241230	6.30	39650	-86.38	20240223	5080	6.30	20241230	39650	-86.38	20240223	5080	6.30	20241230	0.39	N	418620	500	48 억	87340	N	N	N	00	N
5	20241231	131341	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	5400	250	2	4.85	373438530	69714	40.23	5150	5460	5080	6690	3610	5150	5356.15	0.91	31596	31824	5623	5386	5253	5016	4883	5320	4950	48	1540	500	3190	10	1	9650477	521	-7.10	-5.50	12	0.72	-761.00	-981.00	39650	20240223	-86.38	5080	20241230	6.30	39650	-86.38	20240223	5080	6.30	20241230	39650	-86.38	20240223	5080	6.30	20241230	0.39	N	418620	500	48 억	87340	N	N	N	00	N
6	20241231	121339	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	5400	250	2	4.85	373438530	69714	40.23	5150	5460	5080	6690	3610	5150	5356.15	0.91	31596	31824	5623	5386	5253	5016	4883	5320	4950	48	1540	500	3190	10	1	9650477	521	-7.10	-5.50	12	0.72	-761.00	-981.00	39650	20240223	-86.38	5080	20241230	6.30	39650	-86.38	20240223	5080	6.30	20241230	39650	-86.38	20240223	5080	6.30	20241230	0.39	N	418620	500	48 억	87340	N	N	N	00	N
7	20241231	111338	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	5400	250	2	4.85	373438530	69714	40.23	5150	5460	5080	6690	3610	5150	5356.15	0.91	31596	31824	5623	5386	5253	5016	4883	5320	4950	48	1540	500	3190	10	1	9650477	521	-7.10	-5.50	12	0.72	-761.00	-981.00	39650	20240223	-86.38	5080	20241230	6.30	39650	-86.38	20240223	5080	6.30	20241230	39650	-86.38	20240223	5080	6.30	20241230	0.39	N	418620	500	48 억	87340	N	N	N	00	N
8	20241231	101332	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	5400	250	2	4.85	373438530	69714	40.23	5150	5460	5080	6690	3610	5150	5356.15	0.91	31596	31824	5623	5386	5253	5016	4883	5320	4950	48	1540	500	3190	10	1	9650477	521	-7.10	-5.50	12	0.72	-761.00	-981.00	39650	20240223	-86.38	5080	20241230	6.30	39650	-86.38	20240223	5080	6.30	20241230	39650	-86.38	20240223	5080	6.30	20241230	0.39	N	418620	500	48 억	87340	N	N	N	00	N
9	20241231	091335	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	5400	250	2	4.85	373438530	69714	40.23	5150	5460	5080	6690	3610	5150	5356.15	0.91	31596	31824	5623	5386	5253	5016	4883	5320	4950	48	1540	500	3190	10	1	9650477	521	-7.10	-5.50	12	0.72	-761.00	-981.00	39650	20240223	-86.38	5080	20241230	6.30	39650	-86.38	20240223	5080	6.30	20241230	39650	-86.38	20240223	5080	6.30	20241230	0.39	N	418620	500	48 억	87340	N	N	N	00	N
10	20241230	161329	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	5400	250	2	4.85	368588940	68816	39.71	5150	5460	5080	6690	3610	5150	5356.15	0.58	0	31824	5623	5386	5253	5016	4883	5320	4950	48	1540	500	3190	10	1	9650477	521	-7.10	-5.50	12	0.71	-761.00	-981.00	39650	20240223	-86.38	5080	20241230	6.30	39650	-86.38	20240223	5080	6.30	20241230	39650	-86.38	20240223	5080	6.30	20241230	0.39	N	418620	500	48 억	55744	N	N	N	00	N
11	20241230	151335	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	5380	230	2	4.47	299918190	56145	32.40	5150	5460	5080	6690	3610	5150	5341.85	0.58	0	29297	5623	5386	5253	5016	4883	5320	4950	48	1540	500	3190	10	1	9650477	519	-7.07	-5.48	12	0.58	-761.00	-981.00	39650	20240223	-86.43	5080	20241230	5.91	39650	-86.43	20240223	5080	5.91	20241230	39650	-86.43	20240223	5080	5.91	20241230	0.39	N	418620	500	48 억	55744	N	N	N	00	N
12	20241230	141335	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	5430	280	2	5.44	191701510	36064	20.81	5150	5460	5080	6690	3610	5150	5315.59	0.58	0	15784	5623	5386	5253	5016	4883	5320	4950	48	1540	500	3190	10	1	9650477	524	-7.14	-5.54	12	0.37	-761.00	-981.00	39650	20240223	-86.31	5080	20241230	6.89	39650	-86.31	20240223	5080	6.89	20241230	39650	-86.31	20240223	5080	6.89	20241230	0.39	N	418620	500	48 억	55744	N	N	N	00	N
13	20241230	131337	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	5400	250	2	4.85	159901490	30167	17.41	5150	5460	5080	6690	3610	5150	5300.54	0.58	0	14436	5623	5386	5253	5016	4883	5320	4950	48	1540	500	3190	10	1	9650477	521	-7.10	-5.50	12	0.31	-761.00	-981.00	39650	20240223	-86.38	5080	20241230	6.30	39650	-86.38	20240223	5080	6.30	20241230	39650	-86.38	20240223	5080	6.30	20241230	0.39	N	418620	500	48 억	55744	N	N	N	00	N
14	20241230	121331	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	5320	170	2	3.30	107409970	20395	11.77	5150	5370	5080	6690	3610	5150	5266.49	0.58	0	11237	5623	5386	5253	5016	4883	5320	4950	48	1540	500	3190	10	1	9650477	513	-6.99	-5.42	12	0.21	-761.00	-981.00	39650	20240223	-86.58	5080	20241230	4.72	39650	-86.58	20240223	5080	4.72	20241230	39650	-86.58	20240223	5080	4.72	20241230	0.39	N	418620	500	48 억	55744	N	N	N	00	N
15	20241230	111332	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	5320	170	2	3.30	88275350	16801	9.70	5150	5370	5080	6690	3610	5150	5254.17	0.58	0	9266	5623	5386	5253	5016	4883	5320	4950	48	1540	500	3190	10	1	9650477	513	-6.99	-5.42	12	0.17	-761.00	-981.00	39650	20240223	-86.58	5080	20241230	4.72	39650	-86.58	20240223	5080	4.72	20241230	39650	-86.58	20240223	5080	4.72	20241230	0.39	N	418620	500	48 억	55744	N	N	N	00	N
16	20241230	101331	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	5300	150	2	2.91	53020740	10185	5.88	5150	5330	5080	6690	3610	5150	5205.77	0.58	0	3839	5623	5386	5253	5016	4883	5320	4950	48	1540	500	3190	10	1	9650477	511	-6.96	-5.40	12	0.11	-761.00	-981.00	39650	20240223	-86.63	5080	20241230	4.33	39650	-86.63	20240223	5080	4.33	20241230	39650	-86.63	20240223	5080	4.33	20241230	0.39	N	418620	500	48 억	55744	N	N	N	00	N
17	20241230	091335	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	5230	80	2	1.55	24517470	4784	2.76	5150	5230	5080	6690	3610	5150	5124.89	0.58	0	1357	5623	5386	5253	5016	4883	5320	4950	48	1540	500	3190	10	1	9650477	505	-6.87	-5.33	12	0.05	-761.00	-981.00	39650	20240223	-86.81	5080	20241230	2.95	39650	-86.81	20240223	5080	2.95	20241230	39650	-86.81	20240223	5080	2.95	20241230	0.39	N	418620	500	48 억	55744	N	N	N	00	N
18	20241227	161327	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5150	-230	5	-4.28	914806260	172916	17.12	5400	5490	5120	6990	3770	5380	5290.53	0.21	0	35239	7420	6400	5850	4830	4280	6125	4555	48	1610	500	3330	10	1	9650477	497	-6.77	-5.25	12	1.79	-761.00	-981.00	39650	20240223	-87.01	5120	20241227	0.59	39650	-87.01	20240223	5120	0.59	20241227	39650	-87.01	20240223	5120	0.59	20241227	0.39	N	418620	500	48 억	20569	N	N	N	00	N
19	20241227	151327	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5190	-190	5	-3.53	779466920	146724	14.53	5400	5490	5120	6990	3770	5380	5312.47	0.21	0	26101	7420	6400	5850	4830	4280	6125	4555	48	1610	500	3330	10	1	9650477	501	-6.82	-5.29	12	1.52	-761.00	-981.00	39650	20240223	-86.91	5120	20241227	1.37	39650	-86.91	20240223	5120	1.37	20241227	39650	-86.91	20240223	5120	1.37	20241227	0.39	N	418620	500	48 억	20569	N	N	N	00	N
20	20241227	141329	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5220	-160	5	-2.97	740290330	139201	13.78	5400	5490	5120	6990	3770	5380	5318.14	0.21	0	26108	7420	6400	5850	4830	4280	6125	4555	48	1610	500	3330	10	1	9650477	504	-6.86	-5.32	12	1.44	-761.00	-981.00	39650	20240223	-86.83	5120	20241227	1.95	39650	-86.83	20240223	5120	1.95	20241227	39650	-86.83	20240223	5120	1.95	20241227	0.39	N	418620	500	48 억	20569	N	N	N	00	N
21	20241227	131327	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5180	-200	5	-3.72	694498460	130387	12.91	5400	5490	5120	6990	3770	5380	5326.44	0.21	0	24869	7420	6400	5850	4830	4280	6125	4555	48	1610	500	3330	10	1	9650477	500	-6.81	-5.28	12	1.35	-761.00	-981.00	39650	20240223	-86.94	5120	20241227	1.17	39650	-86.94	20240223	5120	1.17	20241227	39650	-86.94	20240223	5120	1.17	20241227	0.39	N	418620	500	48 억	20569	N	N	N	00	N
22	20241227	121328	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5180	-200	5	-3.72	620118240	116089	11.49	5400	5490	5120	6990	3770	5380	5341.75	0.21	0	26479	7420	6400	5850	4830	4280	6125	4555	48	1610	500	3330	10	1	9650477	500	-6.81	-5.28	12	1.20	-761.00	-981.00	39650	20240223	-86.94	5120	20241227	1.17	39650	-86.94	20240223	5120	1.17	20241227	39650	-86.94	20240223	5120	1.17	20241227	0.39	N	418620	500	48 억	20569	N	N	N	00	N
23	20241227	111327	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5280	-100	5	-1.86	518208410	96582	9.56	5400	5490	5120	6990	3770	5380	5365.48	0.21	0	25308	7420	6400	5850	4830	4280	6125	4555	48	1610	500	3330	10	1	9650477	510	-6.94	-5.38	12	1.00	-761.00	-981.00	39650	20240223	-86.68	5120	20241227	3.12	39650	-86.68	20240223	5120	3.12	20241227	39650	-86.68	20240223	5120	3.12	20241227	0.39	N	418620	500	48 억	20569	N	N	N	00	N
24	20241227	101327	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5300	-80	5	-1.49	481481760	89670	8.88	5400	5490	5120	6990	3770	5380	5369.49	0.21	0	24239	7420	6400	5850	4830	4280	6125	4555	48	1610	500	3330	10	1	9650477	511	-6.96	-5.40	12	0.93	-761.00	-981.00	39650	20240223	-86.63	5120	20241227	3.52	39650	-86.63	20240223	5120	3.52	20241227	39650	-86.63	20240223	5120	3.52	20241227	0.39	N	418620	500	48 억	20569	N	N	N	00	N
25	20241227	091331	57	100.00	KOSDAQ			N	N	N	N	N	5390	10	2	0.19	93212550	17293	1.71	5400	5470	5340	6990	3770	5380	5390.19	0.21	0	7666	7420	6400	5850	4830	4280	6125	4555	48	1610	500	3330	10	1	9650477	520	-7.08	-5.49	12	0.18	-761.00	-981.00	39650	20240223	-86.41	5300	20241226	1.70	39650	-86.41	20240223	5300	1.70	20241226	39650	-86.41	20240223	5300	1.70	20241226	0.39	N	418620	500	48 억	20569	N	N	N	00	N
26	20241226	161321	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5380	-450	5	-7.72	6260445770	1007950	2495.36	5990	6870	5300	7570	4090	5830	6211.24	0.77	0	-55713	6123	5976	5893	5746	5663	5935	5705	48	1740	500	3610	10	1	9650477	519	-7.07	-5.48	12	10.44	-761.00	-981.00	39650	20240223	-86.43	5300	20241226	1.51	39650	-86.43	20240223	5300	1.51	20241226	39650	-86.43	20240223	5300	1.51	20241226	0.39	N	418620	500	48 억	74236	N	N	N	00	N
27	20241226	151318	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5330	-500	5	-8.58	6129048580	983438	2434.67	5990	6870	5330	7570	4090	5830	6232.27	0.77	0	-60634	6123	5976	5893	5746	5663	5935	5705	48	1740	500	3610	10	1	9650477	514	-7.00	-5.43	12	10.19	-761.00	-981.00	39650	20240223	-86.56	5330	20241226	0.00	39650	-86.56	20240223	5330	0.00	20241226	39650	-86.56	20240223	5330	0.00	20241226	0.39	N	418620	500	48 억	74236	Y	N	N	00	N
28	20241226	141316	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5630	-200	5	-3.43	5726784770	910605	2254.36	5990	6870	5610	7570	4090	5830	6288.99	0.77	0	-57094	6123	5976	5893	5746	5663	5935	5705	48	1740	500	3610	10	1	9650477	543	-7.40	-5.74	12	9.44	-761.00	-981.00	39650	20240223	-85.80	5610	20241226	0.36	39650	-85.80	20240223	5610	0.36	20241226	39650	-85.80	20240223	5610	0.36	20241226	0.39	N	418620	500	48 억	74236	N	N	N	00	N
29	20241226	131318	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5770	-60	5	-1.03	5194852750	816982	2022.58	5990	6870	5710	7570	4090	5830	6358.59	0.77	0	-52221	6123	5976	5893	5746	5663	5935	5705	48	1740	500	3610	10	1	9650477	557	-7.58	-5.88	12	8.47	-761.00	-981.00	39650	20240223	-85.45	5710	20241226	1.05	39650	-85.45	20240223	5710	1.05	20241226	39650	-85.45	20240223	5710	1.05	20241226	0.39	N	418620	500	48 억	74236	N	N	N	00	N
30	20241226	121315	57	100.00	KOSDAQ			N	N	N	N	N	5740	-90	5	-1.54	116700070	20131	49.84	5990	5990	5720	7570	4090	5830	5797.03	0.77	0	-1189	6123	5976	5893	5746	5663	5935	5705	48	1740	500	3610	10	1	9650477	554	-7.54	-5.85	12	0.21	-761.00	-981.00	39650	20240223	-85.52	5710	20241223	0.53	39650	-85.52	20240223	5710	0.53	20241223	39650	-85.52	20240223	5710	0.53	20241223	0.39	N	418620	500	48 억	74236	N	N	N	00	N
31	20241226	111314	57	100.00	KOSDAQ			N	N	N	N	N	5740	-90	5	-1.54	94585820	16287	40.32	5990	5990	5720	7570	4090	5830	5807.44	0.77	0	-1598	6123	5976	5893	5746	5663	5935	5705	48	1740	500	3610	10	1	9650477	554	-7.54	-5.85	12	0.17	-761.00	-981.00	39650	20240223	-85.52	5710	20241223	0.53	39650	-85.52	20240223	5710	0.53	20241223	39650	-85.52	20240223	5710	0.53	20241223	0.39	N	418620	500	48 억	74236	N	N	N	00	N
32	20241226	101317	57	100.00	KOSDAQ			N	N	N	N	N	5770	-60	5	-1.03	87098480	14985	37.10	5990	5990	5720	7570	4090	5830	5812.38	0.77	0	-1551	6123	5976	5893	5746	5663	5935	5705	48	1740	500	3610	10	1	9650477	557	-7.58	-5.88	12	0.16	-761.00	-981.00	39650	20240223	-85.45	5710	20241223	1.05	39650	-85.45	20240223	5710	1.05	20241223	39650	-85.45	20240223	5710	1.05	20241223	0.39	N	418620	500	48 억	74236	N	N	N	00	N
33	20241226	091313	57	100.00	KOSDAQ			N	N	N	N	N	5800	-30	5	-0.51	39673010	6779	16.78	5990	5990	5800	7570	4090	5830	5852.34	0.77	0	-1278	6123	5976	5893	5746	5663	5935	5705	48	1740	500	3610	10	1	9650477	560	-7.62	-5.91	12	0.07	-761.00	-981.00	39650	20240223	-85.37	5710	20241223	1.58	39650	-85.37	20240223	5710	1.58	20241223	39650	-85.37	20240223	5710	1.58	20241223	0.39	N	418620	500	48 억	74236	N	N	N	00	N
34	20241224	161315	57	100.00	KOSDAQ			N	N	N	N	N	5830	-130	5	-2.18	235059810	39905	67.43	5910	6040	5810	7740	4180	5960	5890.82	0.78	0	-1932	6126	6042	5876	5792	5626	6085	5835	48	1780	500	3690	10	1	9650477	563	-7.66	-5.94	12	0.41	-761.00	-981.00	39650	20240223	-85.30	5710	20241223	2.10	39650	-85.30	20240223	5710	2.10	20241223	39650	-85.30	20240223	5710	2.10	20241223	0.39	N	418620	500	48 억	75578	N	N	N	00	N
35	20241224	151315	57	100.00	KOSDAQ			N	N	N	N	N	5810	-150	5	-2.52	222275060	37712	63.72	5910	6040	5810	7740	4180	5960	5894.01	0.78	0	-2266	6126	6042	5876	5792	5626	6085	5835	48	1780	500	3690	10	1	9650477	561	-7.63	-5.92	12	0.39	-761.00	-981.00	39650	20240223	-85.35	5710	20241223	1.75	39650	-85.35	20240223	5710	1.75	20241223	39650	-85.35	20240223	5710	1.75	20241223	0.39	N	418620	500	48 억	75578	N	N	N	00	N
36	20241224	141312	57	100.00	KOSDAQ			N	N	N	N	N	5860	-100	5	-1.68	161750690	27320	46.16	5910	6040	5810	7740	4180	5960	5920.60	0.78	0	-1497	6126	6042	5876	5792	5626	6085	5835	48	1780	500	3690	10	1	9650477	566	-7.70	-5.97	12	0.28	-761.00	-981.00	39650	20240223	-85.22	5710	20241223	2.63	39650	-85.22	20240223	5710	2.63	20241223	39650	-85.22	20240223	5710	2.63	20241223	0.39	N	418620	500	48 억	75578	N	N	N	00	N
37	20241224	131314	57	100.00	KOSDAQ			N	N	N	N	N	5810	-150	5	-2.52	152381690	25716	43.45	5910	6040	5810	7740	4180	5960	5925.56	0.78	0	-1331	6126	6042	5876	5792	5626	6085	5835	48	1780	500	3690	10	1	9650477	561	-7.63	-5.92	12	0.27	-761.00	-981.00	39650	20240223	-85.35	5710	20241223	1.75	39650	-85.35	20240223	5710	1.75	20241223	39650	-85.35	20240223	5710	1.75	20241223	0.39	N	418620	500	48 억	75578	N	N	N	00	N
38	20241224	121316	57	100.00	KOSDAQ			N	N	N	N	N	5850	-110	5	-1.85	124436740	20933	35.37	5910	6040	5850	7740	4180	5960	5944.52	0.78	0	-1335	6126	6042	5876	5792	5626	6085	5835	48	1780	500	3690	10	1	9650477	565	-7.69	-5.96	12	0.22	-761.00	-981.00	39650	20240223	-85.25	5710	20241223	2.45	39650	-85.25	20240223	5710	2.45	20241223	39650	-85.25	20240223	5710	2.45	20241223	0.39	N	418620	500	48 억	75578	N	N	N	00	N
39	20241224	111315	57	100.00	KOSDAQ			N	N	N	N	N	5940	-20	5	-0.34	79250630	13264	22.41	5910	6040	5890	7740	4180	5960	5974.87	0.78	0	2465	6126	6042	5876	5792	5626	6085	5835	48	1780	500	3690	10	1	9650477	573	-7.81	-6.06	12	0.14	-761.00	-981.00	39650	20240223	-85.02	5710	20241223	4.03	39650	-85.02	20240223	5710	4.03	20241223	39650	-85.02	20240223	5710	4.03	20241223	0.39	N	418620	500	48 억	75578	N	N	N	00	N
40	20241224	101314	57	100.00	KOSDAQ			N	N	N	N	N	5940	-20	5	-0.34	66758870	11162	18.86	5910	6040	5890	7740	4180	5960	5980.91	0.78	0	2268	6126	6042	5876	5792	5626	6085	5835	48	1780	500	3690	10	1	9650477	573	-7.81	-6.06	12	0.12	-761.00	-981.00	39650	20240223	-85.02	5710	20241223	4.03	39650	-85.02	20240223	5710	4.03	20241223	39650	-85.02	20240223	5710	4.03	20241223	0.39	N	418620	500	48 억	75578	N	N	N	00	N
41	20241224	091321	57	100.00	KOSDAQ			N	N	N	N	N	5960	0	3	0.00	20041050	3348	5.66	5910	6030	5890	7740	4180	5960	5985.98	0.78	0	-220	6126	6042	5876	5792	5626	6085	5835	48	1780	500	3690	10	1	9650477	575	-7.83	-6.08	12	0.03	-761.00	-981.00	39650	20240223	-84.97	5710	20241223	4.38	39650	-84.97	20240223	5710	4.38	20241223	39650	-84.97	20240223	5710	4.38	20241223	0.39	N	418620	500	48 억	75578	N	N	N	00	N
42	20241223	161305	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5960	110	2	1.88	344279580	58953	121.57	5770	5960	5710	7600	4100	5850	5839.90	0.55	0	21895	6123	5986	5863	5726	5603	5925	5665	48	1750	500	3620	10	1	9650477	575	-7.83	-6.08	12	0.61	-761.00	-981.00	39650	20240223	-84.97	5710	20241223	4.38	39650	-84.97	20240223	5710	4.38	20241223	39650	-84.97	20240223	5710	4.38	20241223	0.39	N	418620	500	48 억	53259	N	N	N	00	N
43	20241223	151308	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5900	50	2	0.85	329320020	56420	116.35	5770	5940	5710	7600	4100	5850	5836.94	0.55	0	20781	6123	5986	5863	5726	5603	5925	5665	48	1750	500	3620	10	1	9650477	569	-7.75	-6.01	12	0.58	-761.00	-981.00	39650	20240223	-85.12	5710	20241223	3.33	39650	-85.12	20240223	5710	3.33	20241223	39650	-85.12	20240223	5710	3.33	20241223	0.39	N	418620	500	48 억	53259	N	N	N	00	N
44	20241223	141305	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5880	30	2	0.51	298629410	51201	105.58	5770	5940	5710	7600	4100	5850	5832.49	0.55	0	16047	6123	5986	5863	5726	5603	5925	5665	48	1750	500	3620	10	1	9650477	567	-7.73	-5.99	12	0.53	-761.00	-981.00	39650	20240223	-85.17	5710	20241223	2.98	39650	-85.17	20240223	5710	2.98	20241223	39650	-85.17	20240223	5710	2.98	20241223	0.39	N	418620	500	48 억	53259	N	N	N	00	N
45	20241223	131304	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5850	0	3	0.00	269658100	46256	95.39	5770	5940	5710	7600	4100	5850	5829.69	0.55	0	13939	6123	5986	5863	5726	5603	5925	5665	48	1750	500	3620	10	1	9650477	565	-7.69	-5.96	12	0.48	-761.00	-981.00	39650	20240223	-85.25	5710	20241223	2.45	39650	-85.25	20240223	5710	2.45	20241223	39650	-85.25	20240223	5710	2.45	20241223	0.39	N	418620	500	48 억	53259	N	N	N	00	N
46	20241223	121308	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5860	10	2	0.17	237846490	40809	84.15	5770	5940	5710	7600	4100	5850	5828.29	0.55	0	11825	6123	5986	5863	5726	5603	5925	5665	48	1750	500	3620	10	1	9650477	566	-7.70	-5.97	12	0.42	-761.00	-981.00	39650	20240223	-85.22	5710	20241223	2.63	39650	-85.22	20240223	5710	2.63	20241223	39650	-85.22	20240223	5710	2.63	20241223	0.39	N	418620	500	48 억	53259	N	N	N	00	N
47	20241223	111302	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5870	20	2	0.34	185405650	31903	65.79	5770	5890	5710	7600	4100	5850	5811.54	0.55	0	7979	6123	5986	5863	5726	5603	5925	5665	48	1750	500	3620	10	1	9650477	566	-7.71	-5.98	12	0.33	-761.00	-981.00	39650	20240223	-85.20	5710	20241223	2.80	39650	-85.20	20240223	5710	2.80	20241223	39650	-85.20	20240223	5710	2.80	20241223	0.39	N	418620	500	48 억	53259	N	N	N	00	N
48	20241223	101256	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5830	-20	5	-0.34	126906120	21887	45.13	5770	5860	5710	7600	4100	5850	5798.24	0.55	0	6162	6123	5986	5863	5726	5603	5925	5665	48	1750	500	3620	10	1	9650477	563	-7.66	-5.94	12	0.23	-761.00	-981.00	39650	20240223	-85.30	5710	20241223	2.10	39650	-85.30	20240223	5710	2.10	20241223	39650	-85.30	20240223	5710	2.10	20241223	0.39	N	418620	500	48 억	53259	N	N	N	00	N
49	20241223	091302	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5760	-90	5	-1.54	60009500	10361	21.37	5770	5850	5710	7600	4100	5850	5791.86	0.55	0	5290	6123	5986	5863	5726	5603	5925	5665	48	1750	500	3620	10	1	9650477	556	-7.57	-5.87	12	0.11	-761.00	-981.00	39650	20240223	-85.47	5710	20241223	0.88	39650	-85.47	20240223	5710	0.88	20241223	39650	-85.47	20240223	5710	0.88	20241223	0.39	N	418620	500	48 억	53259	N	N	N	00	N
50	20241220	161257	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5850	-150	5	-2.50	276848580	47500	60.57	6000	6000	5740	7800	4200	6000	5828.36	0.56	0	-1043	6193	6096	5943	5846	5693	6145	5895	48	1800	500	3720	10	1	9650477	565	-7.69	-5.96	12	0.49	-761.00	-981.00	39650	20240223	-85.25	5740	20241220	1.92	39650	-85.25	20240223	5740	1.92	20241220	39650	-85.25	20240223	5740	1.92	20241220	0.39	N	418620	500	48 억	54396	N	N	N	00	N
51	20241220	151300	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5830	-170	5	-2.83	270307610	46381	59.14	6000	6000	5740	7800	4200	6000	5827.98	0.56	0	-1084	6193	6096	5943	5846	5693	6145	5895	48	1800	500	3720	10	1	9650477	563	-7.66	-5.94	12	0.48	-761.00	-981.00	39650	20240223	-85.30	5740	20241220	1.57	39650	-85.30	20240223	5740	1.57	20241220	39650	-85.30	20240223	5740	1.57	20241220	0.39	N	418620	500	48 억	54396	N	N	N	00	N
52	20241220	141258	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5800	-200	5	-3.33	256976720	44086	56.21	6000	6000	5740	7800	4200	6000	5828.99	0.56	0	-720	6193	6096	5943	5846	5693	6145	5895	48	1800	500	3720	10	1	9650477	560	-7.62	-5.91	12	0.46	-761.00	-981.00	39650	20240223	-85.37	5740	20241220	1.05	39650	-85.37	20240223	5740	1.05	20241220	39650	-85.37	20240223	5740	1.05	20241220	0.39	N	418620	500	48 억	54396	N	N	N	00	N
53	20241220	131258	57	100.00	KOSDAQ			N	N	N	N	N	5860	-140	5	-2.33	215139740	36863	47.00	6000	6000	5790	7800	4200	6000	5836.20	0.56	0	-1690	6193	6096	5943	5846	5693	6145	5895	48	1800	500	3720	10	1	9650477	566	-7.70	-5.97	12	0.38	-761.00	-981.00	39650	20240223	-85.22	5770	20241217	1.56	39650	-85.22	20240223	5770	1.56	20241217	39650	-85.22	20240223	5770	1.56	20241217	0.39	N	418620	500	48 억	54396	N	N	N	00	N
54	20241220	121255	57	100.00	KOSDAQ			N	N	N	N	N	5840	-160	5	-2.67	160690270	27498	35.06	6000	6000	5790	7800	4200	6000	5843.71	0.56	0	-1425	6193	6096	5943	5846	5693	6145	5895	48	1800	500	3720	10	1	9650477	564	-7.67	-5.95	12	0.28	-761.00	-981.00	39650	20240223	-85.27	5770	20241217	1.21	39650	-85.27	20240223	5770	1.21	20241217	39650	-85.27	20240223	5770	1.21	20241217	0.39	N	418620	500	48 억	54396	N	N	N	00	N
55	20241220	111255	57	100.00	KOSDAQ			N	N	N	N	N	5900	-100	5	-1.67	137772990	23583	30.07	6000	6000	5790	7800	4200	6000	5842.05	0.56	0	-1760	6193	6096	5943	5846	5693	6145	5895	48	1800	500	3720	10	1	9650477	569	-7.75	-6.01	12	0.24	-761.00	-981.00	39650	20240223	-85.12	5770	20241217	2.25	39650	-85.12	20240223	5770	2.25	20241217	39650	-85.12	20240223	5770	2.25	20241217	0.39	N	418620	500	48 억	54396	N	N	N	00	N
56	20241220	101256	57	100.00	KOSDAQ			N	N	N	N	N	5910	-90	5	-1.50	96517820	16532	21.08	6000	6000	5790	7800	4200	6000	5838.24	0.56	0	1359	6193	6096	5943	5846	5693	6145	5895	48	1800	500	3720	10	1	9650477	570	-7.77	-6.02	12	0.17	-761.00	-981.00	39650	20240223	-85.09	5770	20241217	2.43	39650	-85.09	20240223	5770	2.43	20241217	39650	-85.09	20240223	5770	2.43	20241217	0.39	N	418620	500	48 억	54396	N	N	N	00	N
57	20241220	091258	57	100.00	KOSDAQ			N	N	N	N	N	5870	-130	5	-2.17	20609760	3482	4.44	6000	6000	5850	7800	4200	6000	5918.94	0.56	0	-1149	6193	6096	5943	5846	5693	6145	5895	48	1800	500	3720	10	1	9650477	566	-7.71	-5.98	12	0.04	-761.00	-981.00	39650	20240223	-85.20	5770	20241217	1.73	39650	-85.20	20240223	5770	1.73	20241217	39650	-85.20	20240223	5770	1.73	20241217	0.39	N	418620	500	48 억	54396	N	N	N	00	N
58	20241219	161251	57	100.00	KOSDAQ			N	N	N	N	N	6000	-40	5	-0.66	465562230	78231	121.21	5980	6040	5790	7850	4230	6040	5951.12	0.37	0	19132	6300	6170	6060	5930	5820	6115	5875	48	1810	500	3740	10	1	9650477	579	-7.88	-6.12	12	0.81	-761.00	-981.00	39650	20240223	-84.87	5770	20241217	3.99	39650	-84.87	20240223	5770	3.99	20241217	39650	-84.87	20240223	5770	3.99	20241217	0.42	N	418620	500	48 억	35424	N	N	N	00	N
59	20241219	151251	57	100.00	KOSDAQ			N	N	N	N	N	5960	-80	5	-1.32	445809050	74922	116.08	5980	6040	5790	7850	4230	6040	5950.31	0.37	0	19991	6300	6170	6060	5930	5820	6115	5875	48	1810	500	3740	10	1	9650477	575	-7.83	-6.08	12	0.78	-761.00	-981.00	39650	20240223	-84.97	5770	20241217	3.29	39650	-84.97	20240223	5770	3.29	20241217	39650	-84.97	20240223	5770	3.29	20241217	0.42	N	418620	500	48 억	35424	N	N	N	00	N
60	20241219	141252	57	100.00	KOSDAQ			N	N	N	N	N	5970	-70	5	-1.16	401260810	67449	104.50	5980	6040	5790	7850	4230	6040	5949.10	0.37	0	18740	6300	6170	6060	5930	5820	6115	5875	48	1810	500	3740	10	1	9650477	576	-7.84	-6.09	12	0.70	-761.00	-981.00	39650	20240223	-84.94	5770	20241217	3.47	39650	-84.94	20240223	5770	3.47	20241217	39650	-84.94	20240223	5770	3.47	20241217	0.42	N	418620	500	48 억	35424	N	N	N	00	N
61	20241219	131251	57	100.00	KOSDAQ			N	N	N	N	N	5950	-90	5	-1.49	378447590	63619	98.57	5980	6040	5790	7850	4230	6040	5948.66	0.37	0	18640	6300	6170	6060	5930	5820	6115	5875	48	1810	500	3740	10	1	9650477	574	-7.82	-6.07	12	0.66	-761.00	-981.00	39650	20240223	-84.99	5770	20241217	3.12	39650	-84.99	20240223	5770	3.12	20241217	39650	-84.99	20240223	5770	3.12	20241217	0.42	N	418620	500	48 억	35424	N	N	N	00	N
62	20241219	121254	57	100.00	KOSDAQ			N	N	N	N	N	5950	-90	5	-1.49	360887390	60662	93.99	5980	6040	5790	7850	4230	6040	5949.15	0.37	0	19860	6300	6170	6060	5930	5820	6115	5875	48	1810	500	3740	10	1	9650477	574	-7.82	-6.07	12	0.63	-761.00	-981.00	39650	20240223	-84.99	5770	20241217	3.12	39650	-84.99	20240223	5770	3.12	20241217	39650	-84.99	20240223	5770	3.12	20241217	0.42	N	418620	500	48 억	35424	N	N	N	00	N
63	20241219	111250	57	100.00	KOSDAQ			N	N	N	N	N	5940	-100	5	-1.66	315483790	53022	82.15	5980	6040	5790	7850	4230	6040	5950.05	0.37	0	18791	6300	6170	6060	5930	5820	6115	5875	48	1810	500	3740	10	1	9650477	573	-7.81	-6.06	12	0.55	-761.00	-981.00	39650	20240223	-85.02	5770	20241217	2.95	39650	-85.02	20240223	5770	2.95	20241217	39650	-85.02	20240223	5770	2.95	20241217	0.42	N	418620	500	48 억	35424	N	N	N	00	N
64	20241219	101243	57	100.00	KOSDAQ			N	N	N	N	N	5990	-50	5	-0.83	99967230	16852	26.11	5980	6040	5790	7850	4230	6040	5932.07	0.37	0	2254	6300	6170	6060	5930	5820	6115	5875	48	1810	500	3740	10	1	9650477	578	-7.87	-6.11	12	0.17	-761.00	-981.00	39650	20240223	-84.89	5770	20241217	3.81	39650	-84.89	20240223	5770	3.81	20241217	39650	-84.89	20240223	5770	3.81	20241217	0.42	N	418620	500	48 억	35424	N	N	N	00	N
65	20241219	091254	57	100.00	KOSDAQ			N	N	N	N	N	5940	-100	5	-1.66	43843870	7417	11.49	5980	6040	5790	7850	4230	6040	5911.27	0.37	0	606	6300	6170	6060	5930	5820	6115	5875	48	1810	500	3740	10	1	9650477	573	-7.81	-6.06	12	0.08	-761.00	-981.00	39650	20240223	-85.02	5770	20241217	2.95	39650	-85.02	20240223	5770	2.95	20241217	39650	-85.02	20240223	5770	2.95	20241217	0.42	N	418620	500	48 억	35424	N	N	N	00	N
66	20241218	161247	57	100.00	KOSDAQ			N	N	N	N	N	6040	-50	5	-0.82	384558670	63870	31.77	6050	6190	5950	7910	4270	6090	6021.00	0.32	0	4583	6516	6302	6036	5822	5556	6410	5930	48	1820	500	3770	10	1	9650477	583	-7.94	-6.16	12	0.66	-761.00	-981.00	39650	20240223	-84.77	5770	20241217	4.68	39650	-84.77	20240223	5770	4.68	20241217	39650	-84.77	20240223	5770	4.68	20241217	0.23	N	418620	500	48 억	30875	N	N	N	00	N
67	20241218	151251	57	100.00	KOSDAQ			N	N	N	N	N	6010	-80	5	-1.31	369621320	61387	30.53	6050	6190	5950	7910	4270	6090	6021.16	0.32	0	4113	6516	6302	6036	5822	5556	6410	5930	48	1820	500	3770	10	1	9650477	580	-7.90	-6.13	12	0.64	-761.00	-981.00	39650	20240223	-84.84	5770	20241217	4.16	39650	-84.84	20240223	5770	4.16	20241217	39650	-84.84	20240223	5770	4.16	20241217	0.23	N	418620	500	48 억	30875	N	N	N	00	N
68	20241218	141242	57	100.00	KOSDAQ			N	N	N	N	N	6010	-80	5	-1.31	320411440	53207	26.46	6050	6190	5950	7910	4270	6090	6021.98	0.32	0	2731	6516	6302	6036	5822	5556	6410	5930	48	1820	500	3770	10	1	9650477	580	-7.90	-6.13	12	0.55	-761.00	-981.00	39650	20240223	-84.84	5770	20241217	4.16	39650	-84.84	20240223	5770	4.16	20241217	39650	-84.84	20240223	5770	4.16	20241217	0.23	N	418620	500	48 억	30875	N	N	N	00	N
69	20241218	131250	57	100.00	KOSDAQ			N	N	N	N	N	5980	-110	5	-1.81	282507010	46907	23.33	6050	6190	5950	7910	4270	6090	6022.70	0.32	0	564	6516	6302	6036	5822	5556	6410	5930	48	1820	500	3770	10	1	9650477	577	-7.86	-6.10	12	0.49	-761.00	-981.00	39650	20240223	-84.92	5770	20241217	3.64	39650	-84.92	20240223	5770	3.64	20241217	39650	-84.92	20240223	5770	3.64	20241217	0.23	N	418620	500	48 억	30875	N	N	N	00	N
70	20241218	121242	57	100.00	KOSDAQ			N	N	N	N	N	6030	-60	5	-0.99	229257710	38034	18.92	6050	6190	5950	7910	4270	6090	6027.70	0.32	0	-1043	6516	6302	6036	5822	5556	6410	5930	48	1820	500	3770	10	1	9650477	582	-7.92	-6.15	12	0.39	-761.00	-981.00	39650	20240223	-84.79	5770	20241217	4.51	39650	-84.79	20240223	5770	4.51	20241217	39650	-84.79	20240223	5770	4.51	20241217	0.23	N	418620	500	48 억	30875	N	N	N	00	N
71	20241218	111242	57	100.00	KOSDAQ			N	N	N	N	N	5990	-100	5	-1.64	192058050	31855	15.84	6050	6190	5950	7910	4270	6090	6029.13	0.32	0	-3688	6516	6302	6036	5822	5556	6410	5930	48	1820	500	3770	10	1	9650477	578	-7.87	-6.11	12	0.33	-761.00	-981.00	39650	20240223	-84.89	5770	20241217	3.81	39650	-84.89	20240223	5770	3.81	20241217	39650	-84.89	20240223	5770	3.81	20241217	0.23	N	418620	500	48 억	30875	N	N	N	00	N
72	20241218	101249	57	100.00	KOSDAQ			N	N	N	N	N	6000	-90	5	-1.48	147533070	24420	12.15	6050	6190	5950	7910	4270	6090	6041.48	0.32	0	-4285	6516	6302	6036	5822	5556	6410	5930	48	1820	500	3770	10	1	9650477	579	-7.88	-6.12	12	0.25	-761.00	-981.00	39650	20240223	-84.87	5770	20241217	3.99	39650	-84.87	20240223	5770	3.99	20241217	39650	-84.87	20240223	5770	3.99	20241217	0.23	N	418620	500	48 억	30875	N	N	N	00	N
73	20241218	091254	57	100.00	KOSDAQ			N	N	N	N	N	6080	-10	5	-0.16	29747490	4875	2.42	6050	6170	6020	7910	4270	6090	6102.05	0.32	0	139	6516	6302	6036	5822	5556	6410	5930	48	1820	500	3770	10	1	9650477	587	-7.99	-6.20	12	0.05	-761.00	-981.00	39650	20240223	-84.67	5770	20241217	5.37	39650	-84.67	20240223	5770	5.37	20241217	39650	-84.67	20240223	5770	5.37	20241217	0.23	N	418620	500	48 억	30875	N	N	N	00	N
74	20241217	161245	54	100.00	KOSDAQ	신저가		N	N	N	N	N	6090	110	2	1.84	1189474200	200311	28.50	6000	6250	5770	7770	4190	5980	5938.06	0.00	0	39902	7186	6582	6186	5582	5186	6385	5385	48	1790	500	3700	10	1	9650477	588	-8.00	-6.21	12	2.08	-761.00	-981.00	39650	20240223	-84.64	5770	20241217	5.55	39650	-84.64	20240223	5770	5.55	20241217	39650	-84.64	20240223	5770	5.55	20241217	0.21	N	418620	500	48 억	0	N	N	N	01	N
75	20241217	151249	54	100.00	KOSDAQ	신저가		N	N	N	N	N	6090	110	2	1.84	1135997750	191488	27.25	6000	6250	5770	7770	4190	5980	5932.45	0.00	0	39760	7186	6582	6186	5582	5186	6385	5385	48	1790	500	3700	10	1	9650477	588	-8.00	-6.21	12	1.98	-761.00	-981.00	39650	20240223	-84.64	5770	20241217	5.55	39650	-84.64	20240223	5770	5.55	20241217	39650	-84.64	20240223	5770	5.55	20241217	0.21	N	418620	500	48 억	0	N	N	N	01	N
76	20241217	141240	54	100.00	KOSDAQ	신저가		N	N	N	N	N	6080	100	2	1.67	951255750	161044	22.92	6000	6250	5770	7770	4190	5980	5906.76	0.00	0	33711	7186	6582	6186	5582	5186	6385	5385	48	1790	500	3700	10	1	9650477	587	-7.99	-6.20	12	1.67	-761.00	-981.00	39650	20240223	-84.67	5770	20241217	5.37	39650	-84.67	20240223	5770	5.37	20241217	39650	-84.67	20240223	5770	5.37	20241217	0.21	N	418620	500	48 억	0	N	N	N	01	N
77	20241217	131234	54	100.00	KOSDAQ	신저가		N	N	N	N	N	5910	-70	5	-1.17	720447570	122964	17.50	6000	6080	5770	7770	4190	5980	5858.91	0.00	0	16116	7186	6582	6186	5582	5186	6385	5385	48	1790	500	3700	10	1	9650477	570	-7.77	-6.02	12	1.27	-761.00	-981.00	39650	20240223	-85.09	5770	20241217	2.43	39650	-85.09	20240223	5770	2.43	20241217	39650	-85.09	20240223	5770	2.43	20241217	0.21	N	418620	500	48 억	0	N	N	N	01	N
78	20241217	121200	54	100.00	KOSDAQ	신저가		N	N	N	N	N	5880	-100	5	-1.67	693317380	118393	16.85	6000	6080	5770	7770	4190	5980	5855.96	0.00	0	15614	7186	6582	6186	5582	5186	6385	5385	48	1790	500	3700	10	1	9650477	567	-7.73	-5.99	12	1.23	-761.00	-981.00	39650	20240223	-85.17	5770	20241217	1.91	39650	-85.17	20240223	5770	1.91	20241217	39650	-85.17	20240223	5770	1.91	20241217	0.21	N	418620	500	48 억	0	N	N	N	01	N
79	20241217	111224	54	100.00	KOSDAQ	신저가		N	N	N	N	N	5820	-160	5	-2.68	626041590	106994	15.22	6000	6080	5770	7770	4190	5980	5851.06	0.00	0	17358	7186	6582	6186	5582	5186	6385	5385	48	1790	500	3700	10	1	9650477	562	-7.65	-5.93	12	1.11	-761.00	-981.00	39650	20240223	-85.32	5770	20241217	0.87	39650	-85.32	20240223	5770	0.87	20241217	39650	-85.32	20240223	5770	0.87	20241217	0.21	N	418620	500	48 억	0	N	N	N	01	N
80	20241217	101230	54	100.00	KOSDAQ	신저가		N	N	N	N	N	5820	-160	5	-2.68	536775430	91683	13.05	6000	6080	5770	7770	4190	5980	5854.55	0.00	0	13561	7186	6582	6186	5582	5186	6385	5385	48	1790	500	3700	10	1	9650477	562	-7.65	-5.93	12	0.95	-761.00	-981.00	39650	20240223	-85.32	5770	20241217	0.87	39650	-85.32	20240223	5770	0.87	20241217	39650	-85.32	20240223	5770	0.87	20241217	0.21	N	418620	500	48 억	0	N	N	N	01	N
81	20241217	091247	54	100.00	KOSDAQ			N	N	N	N	N	5890	-90	5	-1.51	141826910	23765	3.38	6000	6080	5890	7770	4190	5980	5967.84	0.00	0	-579	7186	6582	6186	5582	5186	6385	5385	48	1790	500	3700	10	1	9650477	568	-7.74	-6.00	12	0.25	-761.00	-981.00	39650	20240223	-85.15	5790	20241216	1.73	39650	-85.15	20240223	5790	1.73	20241216	39650	-85.15	20240223	5790	1.73	20241216	0.21	N	418620	500	48 억	0	N	N	N	01	N
82	20241216	161236	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5980	-1960	5	-24.69	4181785900	699576	1037.50	6340	6790	5790	10320	5560	7940	5977.60	0.58	0	-63884	8953	8446	8183	7676	7413	8315	7545	48	2380	500	4920	10	1	9650477	577	-7.86	-6.10	12	7.25	-761.00	-981.00	39650	20240223	-84.92	5790	20241216	3.28	39650	-84.92	20240223	5790	3.28	20241216	39650	-84.92	20240223	5790	3.28	20241216	0.21	N	418620	500	48 억	55749	N	N	N	00	N
83	20241216	151246	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5980	-1960	5	-24.69	4084230460	683253	1013.29	6340	6790	5790	10320	5560	7940	5977.63	0.58	0	-64063	8953	8446	8183	7676	7413	8315	7545	48	2380	500	4920	10	1	9650477	577	-7.86	-6.10	12	7.08	-761.00	-981.00	39650	20240223	-84.92	5790	20241216	3.28	39650	-84.92	20240223	5790	3.28	20241216	39650	-84.92	20240223	5790	3.28	20241216	0.21	N	418620	500	48 억	55749	N	N	N	00	N
84	20241216	141244	57	100.00	KOSDAQ	신저가		N	N	N	N	N	6000	-1940	5	-24.43	3943827610	659801	978.51	6340	6790	5790	10320	5560	7940	5977.30	0.58	0	-64077	8953	8446	8183	7676	7413	8315	7545	48	2380	500	4920	10	1	9650477	579	-7.88	-6.12	12	6.84	-761.00	-981.00	39650	20240223	-84.87	5790	20241216	3.63	39650	-84.87	20240223	5790	3.63	20241216	39650	-84.87	20240223	5790	3.63	20241216	0.21	N	418620	500	48 억	55749	N	N	N	00	N
85	20241216	131246	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5960	-1980	5	-24.94	3829092770	640692	950.17	6340	6790	5790	10320	5560	7940	5976.50	0.58	0	-64381	8953	8446	8183	7676	7413	8315	7545	48	2380	500	4920	10	1	9650477	575	-7.83	-6.08	12	6.64	-761.00	-981.00	39650	20240223	-84.97	5790	20241216	2.94	39650	-84.97	20240223	5790	2.94	20241216	39650	-84.97	20240223	5790	2.94	20241216	0.21	N	418620	500	48 억	55749	N	N	N	00	N
86	20241216	121245	57	100.00	KOSDAQ	신저가		N	N	N	N	N	6040	-1900	5	-23.93	3340501950	559268	829.42	6340	6790	5790	10320	5560	7940	5972.99	0.58	0	-42284	8953	8446	8183	7676	7413	8315	7545	48	2380	500	4920	10	1	9650477	583	-7.94	-6.16	12	5.80	-761.00	-981.00	39650	20240223	-84.77	5790	20241216	4.32	39650	-84.77	20240223	5790	4.32	20241216	39650	-84.77	20240223	5790	4.32	20241216	0.21	N	418620	500	48 억	55749	N	N	N	00	N
87	20241216	111244	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5970	-1970	5	-24.81	2844168640	476341	706.43	6340	6790	5790	10320	5560	7940	5970.87	0.58	0	-22078	8953	8446	8183	7676	7413	8315	7545	48	2380	500	4920	10	1	9650477	576	-7.84	-6.09	12	4.94	-761.00	-981.00	39650	20240223	-84.94	5790	20241216	3.11	39650	-84.94	20240223	5790	3.11	20241216	39650	-84.94	20240223	5790	3.11	20241216	0.21	N	418620	500	48 억	55749	N	N	N	00	N
88	20241216	101245	57	100.00	KOSDAQ	신저가		N	N	N	N	N	6010	-1930	5	-24.31	2405681920	402536	596.98	6340	6790	5790	10320	5560	7940	5976.31	0.58	0	-11164	8953	8446	8183	7676	7413	8315	7545	48	2380	500	4920	10	1	9650477	580	-7.90	-6.13	12	4.17	-761.00	-981.00	39650	20240223	-84.84	5790	20241216	3.80	39650	-84.84	20240223	5790	3.80	20241216	39650	-84.84	20240223	5790	3.80	20241216	0.21	N	418620	500	48 억	55749	N	N	N	00	N
89	20241216	091246	57	100.00	KOSDAQ	신저가		N	N	N	N	N	6030	-1910	5	-24.06	706743500	114951	170.48	6340	6790	5830	10320	5560	7940	6148.22	0.58	0	-278	8953	8446	8183	7676	7413	8315	7545	48	2380	500	4920	10	1	9650477	582	-7.92	-6.15	12	1.19	-761.00	-981.00	39650	20240223	-84.79	5830	20241216	3.43	39650	-84.79	20240223	5830	3.43	20241216	39650	-84.79	20240223	5830	3.43	20241216	0.21	N	418620	500	48 억	55749	N	N	N	00	N
90	20241213	161236	57	100.00	KOSDAQ			N	N	N	N	N	7940	-40	5	-0.50	501468020	61188	282.78	7970	8690	7920	10370	5590	7980	8195.63	0.59	0	-1565	8746	8362	8156	7772	7566	8260	7670	48	2390	500	4940	10	1	9650477	766	-10.43	-8.09	12	0.63	-761.00	-981.00	39650	20240223	-79.97	7350	20241209	8.03	39650	-79.97	20240223	7350	8.03	20241209	39650	-79.97	20240223	7350	8.03	20241209	0.21	N	418620	500	48 억	57374	N	N	N	00	N
91	20241213	151242	57	100.00	KOSDAQ			N	N	N	N	N	7960	-20	5	-0.25	485046130	59123	273.24	7970	8690	7920	10370	5590	7980	8204.02	0.59	0	-30	8746	8362	8156	7772	7566	8260	7670	48	2390	500	4940	10	1	9650477	768	-10.46	-8.11	12	0.61	-761.00	-981.00	39650	20240223	-79.92	7350	20241209	8.30	39650	-79.92	20240223	7350	8.30	20241209	39650	-79.92	20240223	7350	8.30	20241209	0.21	N	418620	500	48 억	57374	N	N	N	00	N
92	20241213	141241	57	100.00	KOSDAQ			N	N	N	N	N	7950	-30	5	-0.38	465498460	56669	261.90	7970	8690	7950	10370	5590	7980	8214.34	0.59	0	1327	8746	8362	8156	7772	7566	8260	7670	48	2390	500	4940	10	1	9650477	767	-10.45	-8.10	12	0.59	-761.00	-981.00	39650	20240223	-79.95	7350	20241209	8.16	39650	-79.95	20240223	7350	8.16	20241209	39650	-79.95	20240223	7350	8.16	20241209	0.21	N	418620	500	48 억	57374	N	N	N	00	N
93	20241213	131243	57	100.00	KOSDAQ			N	N	N	N	N	8010	30	2	0.38	391593180	47431	219.20	7970	8690	7970	10370	5590	7980	8256.06	0.59	0	686	8746	8362	8156	7772	7566	8260	7670	48	2390	500	4940	10	1	9650477	773	-10.53	-8.17	12	0.49	-761.00	-981.00	39650	20240223	-79.80	7350	20241209	8.98	39650	-79.80	20240223	7350	8.98	20241209	39650	-79.80	20240223	7350	8.98	20241209	0.21	N	418620	500	48 억	57374	N	N	N	00	N
94	20241213	121242	57	100.00	KOSDAQ			N	N	N	N	N	8120	140	2	1.75	348984380	42142	194.76	7970	8690	7970	10370	5590	7980	8281.15	0.59	0	-16	8746	8362	8156	7772	7566	8260	7670	48	2390	500	4940	10	1	9650477	784	-10.67	-8.28	12	0.44	-761.00	-981.00	39650	20240223	-79.52	7350	20241209	10.48	39650	-79.52	20240223	7350	10.48	20241209	39650	-79.52	20240223	7350	10.48	20241209	0.21	N	418620	500	48 억	57374	N	N	N	00	N
95	20241213	111239	57	100.00	KOSDAQ			N	N	N	N	N	8120	140	2	1.75	338265820	40819	188.64	7970	8690	7970	10370	5590	7980	8286.97	0.59	0	-252	8746	8362	8156	7772	7566	8260	7670	48	2390	500	4940	10	1	9650477	784	-10.67	-8.28	12	0.42	-761.00	-981.00	39650	20240223	-79.52	7350	20241209	10.48	39650	-79.52	20240223	7350	10.48	20241209	39650	-79.52	20240223	7350	10.48	20241209	0.21	N	418620	500	48 억	57374	N	N	N	00	N
96	20241213	101232	57	100.00	KOSDAQ			N	N	N	N	N	8190	210	2	2.63	198742460	23904	110.47	7970	8690	7970	10370	5590	7980	8314.19	0.59	0	2054	8746	8362	8156	7772	7566	8260	7670	48	2390	500	4940	10	1	9650477	790	-10.76	-8.35	12	0.25	-761.00	-981.00	39650	20240223	-79.34	7350	20241209	11.43	39650	-79.34	20240223	7350	11.43	20241209	39650	-79.34	20240223	7350	11.43	20241209	0.21	N	418620	500	48 억	57374	N	N	N	00	N
97	20241213	091234	57	100.00	KOSDAQ			N	N	N	N	N	8030	50	2	0.63	9261680	1156	5.34	7970	8160	7970	10370	5590	7980	8011.83	0.59	0	-188	8746	8362	8156	7772	7566	8260	7670	48	2390	500	4940	10	1	9650477	775	-10.55	-8.19	12	0.01	-761.00	-981.00	39650	20240223	-79.75	7350	20241209	9.25	39650	-79.75	20240223	7350	9.25	20241209	39650	-79.75	20240223	7350	9.25	20241209	0.21	N	418620	500	48 억	57374	N	N	N	00	N
98	20241212	161239	57	100.00	KOSDAQ			N	N	N	N	N	7980	-430	5	-5.11	175192490	21637	75.09	8450	8540	7950	10930	5890	8410	8097.37	0.66	0	-6418	8950	8680	8200	7930	7450	8815	8065	48	2520	500	5210	10	1	9650477	770	-10.49	-8.13	12	0.22	-761.00	-981.00	39650	20240223	-79.87	7350	20241209	8.57	39650	-79.87	20240223	7350	8.57	20241209	39650	-79.87	20240223	7350	8.57	20241209	0.21	N	418620	500	48 억	63780	N	N	N	00	N
99	20241212	151233	57	100.00	KOSDAQ			N	N	N	N	N	8060	-350	5	-4.16	154502080	19048	66.11	8450	8540	7950	10930	5890	8410	8111.20	0.66	0	-5580	8950	8680	8200	7930	7450	8815	8065	48	2520	500	5210	10	1	9650477	778	-10.59	-8.22	12	0.20	-761.00	-981.00	39650	20240223	-79.67	7350	20241209	9.66	39650	-79.67	20240223	7350	9.66	20241209	39650	-79.67	20240223	7350	9.66	20241209	0.21	N	418620	500	48 억	63780	N	N	N	00	N
100	20241212	141230	57	100.00	KOSDAQ			N	N	N	N	N	8050	-360	5	-4.28	96166510	11759	40.81	8450	8540	8000	10930	5890	8410	8178.12	0.66	0	-2606	8950	8680	8200	7930	7450	8815	8065	48	2520	500	5210	10	1	9650477	777	-10.58	-8.21	12	0.12	-761.00	-981.00	39650	20240223	-79.70	7350	20241209	9.52	39650	-79.70	20240223	7350	9.52	20241209	39650	-79.70	20240223	7350	9.52	20241209	0.21	N	418620	500	48 억	63780	N	N	N	00	N
101	20241212	131219	57	100.00	KOSDAQ			N	N	N	N	N	8120	-290	5	-3.45	87503140	10686	37.09	8450	8540	8000	10930	5890	8410	8188.58	0.66	0	-2220	8950	8680	8200	7930	7450	8815	8065	48	2520	500	5210	10	1	9650477	784	-10.67	-8.28	12	0.11	-761.00	-981.00	39650	20240223	-79.52	7350	20241209	10.48	39650	-79.52	20240223	7350	10.48	20241209	39650	-79.52	20240223	7350	10.48	20241209	0.21	N	418620	500	48 억	63780	N	N	N	00	N
102	20241212	121213	57	100.00	KOSDAQ			N	N	N	N	N	8150	-260	5	-3.09	86172580	10523	36.52	8450	8540	8000	10930	5890	8410	8188.97	0.66	0	-2110	8950	8680	8200	7930	7450	8815	8065	48	2520	500	5210	10	1	9650477	787	-10.71	-8.31	12	0.11	-761.00	-981.00	39650	20240223	-79.45	7350	20241209	10.88	39650	-79.45	20240223	7350	10.88	20241209	39650	-79.45	20240223	7350	10.88	20241209	0.21	N	418620	500	48 억	63780	N	N	N	00	N
103	20241212	111223	57	100.00	KOSDAQ			N	N	N	N	N	8300	-110	5	-1.31	76585250	9354	32.46	8450	8540	8000	10930	5890	8410	8187.43	0.66	0	-1264	8950	8680	8200	7930	7450	8815	8065	48	2520	500	5210	10	1	9650477	801	-10.91	-8.46	12	0.10	-761.00	-981.00	39650	20240223	-79.07	7350	20241209	12.93	39650	-79.07	20240223	7350	12.93	20241209	39650	-79.07	20240223	7350	12.93	20241209	0.21	N	418620	500	48 억	63780	N	N	N	00	N
104	20241212	101221	57	100.00	KOSDAQ			N	N	N	N	N	8190	-220	5	-2.62	48457340	5895	20.46	8450	8540	8000	10930	5890	8410	8220.07	0.66	0	149	8950	8680	8200	7930	7450	8815	8065	48	2520	500	5210	10	1	9650477	790	-10.76	-8.35	12	0.06	-761.00	-981.00	39650	20240223	-79.34	7350	20241209	11.43	39650	-79.34	20240223	7350	11.43	20241209	39650	-79.34	20240223	7350	11.43	20241209	0.21	N	418620	500	48 억	63780	N	N	N	00	N
105	20241212	091232	57	100.00	KOSDAQ			N	N	N	N	N	8400	-10	5	-0.12	5199850	617	2.14	8450	8450	8400	10930	5890	8410	8427.63	0.66	0	222	8950	8680	8200	7930	7450	8815	8065	48	2520	500	5210	10	1	9650477	811	-11.04	-8.56	12	0.01	-761.00	-981.00	39650	20240223	-78.81	7350	20241209	14.29	39650	-78.81	20240223	7350	14.29	20241209	39650	-78.81	20240223	7350	14.29	20241209	0.21	N	418620	500	48 억	63780	N	N	N	00	N
106	20241211	161225	57	100.00	KOSDAQ			N	N	N	N	N	8410	600	2	7.68	239174500	28812	158.38	7720	8470	7720	10150	5470	7810	8301.21	0.52	0	13226	8270	8040	7720	7490	7170	8155	7605	48	2340	500	4840	10	1	9650477	812	-11.05	-8.57	12	0.30	-761.00	-981.00	39650	20240223	-78.79	7350	20241209	14.42	39650	-78.79	20240223	7350	14.42	20241209	39650	-78.79	20240223	7350	14.42	20241209	0.21	N	418620	500	48 억	50566	N	N	N	00	N
107	20241211	151138	57	100.00	KOSDAQ			N	N	N	N	N	8370	560	2	7.17	217045310	26180	143.91	7720	8470	7720	10150	5470	7810	8290.50	0.52	0	12561	8270	8040	7720	7490	7170	8155	7605	48	2340	500	4840	10	1	9650477	808	-11.00	-8.53	12	0.27	-761.00	-981.00	39650	20240223	-78.89	7350	20241209	13.88	39650	-78.89	20240223	7350	13.88	20241209	39650	-78.89	20240223	7350	13.88	20241209	0.21	N	418620	500	48 억	50566	N	N	N	00	N
108	20241211	141234	57	100.00	KOSDAQ			N	N	N	N	N	8420	610	2	7.81	209031440	25220	138.63	7720	8470	7720	10150	5470	7810	8288.32	0.52	0	12091	8270	8040	7720	7490	7170	8155	7605	48	2340	500	4840	10	1	9650477	813	-11.06	-8.58	12	0.26	-761.00	-981.00	39650	20240223	-78.76	7350	20241209	14.56	39650	-78.76	20240223	7350	14.56	20241209	39650	-78.76	20240223	7350	14.56	20241209	0.21	N	418620	500	48 억	50566	N	N	N	00	N
109	20241211	131236	57	100.00	KOSDAQ			N	N	N	N	N	8260	450	2	5.76	191698900	23157	127.29	7720	8470	7720	10150	5470	7810	8278.23	0.52	0	12546	8270	8040	7720	7490	7170	8155	7605	48	2340	500	4840	10	1	9650477	797	-10.85	-8.42	12	0.24	-761.00	-981.00	39650	20240223	-79.17	7350	20241209	12.38	39650	-79.17	20240223	7350	12.38	20241209	39650	-79.17	20240223	7350	12.38	20241209	0.21	N	418620	500	48 억	50566	N	N	N	00	N
110	20241211	121237	57	100.00	KOSDAQ			N	N	N	N	N	8330	520	2	6.66	179249690	21660	119.06	7720	8470	7720	10150	5470	7810	8275.61	0.52	0	12253	8270	8040	7720	7490	7170	8155	7605	48	2340	500	4840	10	1	9650477	804	-10.95	-8.49	12	0.22	-761.00	-981.00	39650	20240223	-78.99	7350	20241209	13.33	39650	-78.99	20240223	7350	13.33	20241209	39650	-78.99	20240223	7350	13.33	20241209	0.21	N	418620	500	48 억	50566	N	N	N	00	N
111	20241211	111232	57	100.00	KOSDAQ			N	N	N	N	N	8400	590	2	7.55	154692340	18722	102.91	7720	8470	7720	10150	5470	7810	8262.60	0.52	0	12205	8270	8040	7720	7490	7170	8155	7605	48	2340	500	4840	10	1	9650477	811	-11.04	-8.56	12	0.19	-761.00	-981.00	39650	20240223	-78.81	7350	20241209	14.29	39650	-78.81	20240223	7350	14.29	20241209	39650	-78.81	20240223	7350	14.29	20241209	0.21	N	418620	500	48 억	50566	N	N	N	00	N
112	20241211	101232	57	100.00	KOSDAQ			N	N	N	N	N	8270	460	2	5.89	102637100	12504	68.73	7720	8310	7720	10150	5470	7810	8208.34	0.52	0	7968	8270	8040	7720	7490	7170	8155	7605	48	2340	500	4840	10	1	9650477	798	-10.87	-8.43	12	0.13	-761.00	-981.00	39650	20240223	-79.14	7350	20241209	12.52	39650	-79.14	20240223	7350	12.52	20241209	39650	-79.14	20240223	7350	12.52	20241209	0.21	N	418620	500	48 억	50566	N	N	N	00	N
113	20241211	091238	57	100.00	KOSDAQ			N	N	N	N	N	8070	260	2	3.33	7561910	957	5.26	7720	8070	7720	10150	5470	7810	7901.68	0.52	0	199	8270	8040	7720	7490	7170	8155	7605	48	2340	500	4840	10	1	9650477	779	-10.60	-8.23	12	0.01	-761.00	-981.00	39650	20240223	-79.65	7350	20241209	9.80	39650	-79.65	20240223	7350	9.80	20241209	39650	-79.65	20240223	7350	9.80	20241209	0.21	N	418620	500	48 억	50566	N	N	N	00	N
114	20241210	161222	57	100.00	KOSDAQ			N	N	N	N	N	7810	190	2	2.49	141039230	18092	48.85	7400	7950	7400	9900	5340	7620	7795.67	0.48	0	3936	8213	7916	7633	7336	7053	7775	7195	48	2280	500	4720	10	1	9650477	754	-10.26	-7.96	12	0.19	-761.00	-981.00	39650	20240223	-80.30	7350	20241209	6.26	39650	-80.30	20240223	7350	6.26	20241209	39650	-80.30	20240223	7350	6.26	20241209	0.21	N	418620	500	48 억	46630	N	N	N	00	N
115	20241210	151224	57	100.00	KOSDAQ			N	N	N	N	N	7820	200	2	2.62	138916220	17820	48.12	7400	7950	7400	9900	5340	7620	7795.52	0.48	0	3952	8213	7916	7633	7336	7053	7775	7195	48	2280	500	4720	10	1	9650477	755	-10.28	-7.97	12	0.18	-761.00	-981.00	39650	20240223	-80.28	7350	20241209	6.39	39650	-80.28	20240223	7350	6.39	20241209	39650	-80.28	20240223	7350	6.39	20241209	0.21	N	418620	500	48 억	46630	N	N	N	00	N
116	20241210	141224	57	100.00	KOSDAQ			N	N	N	N	N	7850	230	2	3.02	133837960	17172	46.37	7400	7950	7400	9900	5340	7620	7793.96	0.48	0	4001	8213	7916	7633	7336	7053	7775	7195	48	2280	500	4720	10	1	9650477	758	-10.32	-8.00	12	0.18	-761.00	-981.00	39650	20240223	-80.20	7350	20241209	6.80	39650	-80.20	20240223	7350	6.80	20241209	39650	-80.20	20240223	7350	6.80	20241209	0.21	N	418620	500	48 억	46630	N	N	N	00	N
117	20241210	131226	57	100.00	KOSDAQ			N	N	N	N	N	7870	250	2	3.28	128474360	16486	44.51	7400	7950	7400	9900	5340	7620	7792.94	0.48	0	3856	8213	7916	7633	7336	7053	7775	7195	48	2280	500	4720	10	1	9650477	759	-10.34	-8.02	12	0.17	-761.00	-981.00	39650	20240223	-80.15	7350	20241209	7.07	39650	-80.15	20240223	7350	7.07	20241209	39650	-80.15	20240223	7350	7.07	20241209	0.21	N	418620	500	48 억	46630	N	N	N	00	N
118	20241210	121223	57	100.00	KOSDAQ			N	N	N	N	N	7780	160	2	2.10	103046160	13230	35.72	7400	7950	7400	9900	5340	7620	7788.83	0.48	0	3159	8213	7916	7633	7336	7053	7775	7195	48	2280	500	4720	10	1	9650477	751	-10.22	-7.93	12	0.14	-761.00	-981.00	39650	20240223	-80.38	7350	20241209	5.85	39650	-80.38	20240223	7350	5.85	20241209	39650	-80.38	20240223	7350	5.85	20241209	0.21	N	418620	500	48 억	46630	N	N	N	00	N
119	20241210	111223	57	100.00	KOSDAQ			N	N	N	N	N	7820	200	2	2.62	86824140	11154	30.12	7400	7950	7400	9900	5340	7620	7784.13	0.48	0	3116	8213	7916	7633	7336	7053	7775	7195	48	2280	500	4720	10	1	9650477	755	-10.28	-7.97	12	0.12	-761.00	-981.00	39650	20240223	-80.28	7350	20241209	6.39	39650	-80.28	20240223	7350	6.39	20241209	39650	-80.28	20240223	7350	6.39	20241209	0.21	N	418620	500	48 억	46630	N	N	N	00	N
120	20241210	101225	57	100.00	KOSDAQ			N	N	N	N	N	7850	230	2	3.02	54969780	7101	19.17	7400	7850	7400	9900	5340	7620	7741.13	0.48	0	3899	8213	7916	7633	7336	7053	7775	7195	48	2280	500	4720	10	1	9650477	758	-10.32	-8.00	12	0.07	-761.00	-981.00	39650	20240223	-80.20	7350	20241209	6.80	39650	-80.20	20240223	7350	6.80	20241209	39650	-80.20	20240223	7350	6.80	20241209	0.21	N	418620	500	48 억	46630	N	N	N	00	N
121	20241210	091232	57	100.00	KOSDAQ			N	N	N	N	N	7700	80	2	1.05	4949890	654	1.77	7400	7770	7400	9900	5340	7620	7568.64	0.48	0	-131	8213	7916	7633	7336	7053	7775	7195	48	2280	500	4720	10	1	9650477	743	-10.12	-7.85	12	0.01	-761.00	-981.00	39650	20240223	-80.58	7350	20241209	4.76	39650	-80.58	20240223	7350	4.76	20241209	39650	-80.58	20240223	7350	4.76	20241209	0.21	N	418620	500	48 억	46630	N	N	N	00	N
122	20241209	161220	57	100.00	KOSDAQ	신저가		N	N	N	N	N	7620	-430	5	-5.34	277393210	37027	131.52	7630	7930	7350	10460	5640	8050	7491.65	0.46	0	2539	8636	8342	7906	7612	7176	8490	7760	48	2410	500	4990	10	1	9650477	735	-10.01	-7.77	12	0.38	-761.00	-981.00	39650	20240223	-80.78	7350	20241209	3.67	39650	-80.78	20240223	7350	3.67	20241209	39650	-80.78	20240223	7350	3.67	20241209	0.22	N	418620	500	48 억	44086	N	N	N	00	N
123	20241209	151222	57	100.00	KOSDAQ	신저가		N	N	N	N	N	7360	-690	5	-8.57	253363080	33792	120.03	7630	7930	7350	10460	5640	8050	7497.72	0.46	0	3231	8636	8342	7906	7612	7176	8490	7760	48	2410	500	4990	10	1	9650477	710	-9.67	-7.50	12	0.35	-761.00	-981.00	39650	20240223	-81.44	7350	20241209	0.14	39650	-81.44	20240223	7350	0.14	20241209	39650	-81.44	20240223	7350	0.14	20241209	0.22	N	418620	500	48 억	44086	N	N	N	00	N
124	20241209	141220	57	100.00	KOSDAQ	신저가		N	N	N	N	N	7700	-350	5	-4.35	184637150	24524	87.11	7630	7930	7350	10460	5640	8050	7528.84	0.46	0	320	8636	8342	7906	7612	7176	8490	7760	48	2410	500	4990	10	1	9650477	743	-10.12	-7.85	12	0.25	-761.00	-981.00	39650	20240223	-80.58	7350	20241209	4.76	39650	-80.58	20240223	7350	4.76	20241209	39650	-80.58	20240223	7350	4.76	20241209	0.22	N	418620	500	48 억	44086	N	N	N	00	N
125	20241209	131225	57	100.00	KOSDAQ	신저가		N	N	N	N	N	7470	-580	5	-7.20	171300880	22764	80.86	7630	7930	7350	10460	5640	8050	7525.08	0.46	0	883	8636	8342	7906	7612	7176	8490	7760	48	2410	500	4990	10	1	9650477	721	-9.82	-7.61	12	0.24	-761.00	-981.00	39650	20240223	-81.16	7350	20241209	1.63	39650	-81.16	20240223	7350	1.63	20241209	39650	-81.16	20240223	7350	1.63	20241209	0.22	N	418620	500	48 억	44086	N	N	N	00	N
126	20241209	121221	57	100.00	KOSDAQ	신저가		N	N	N	N	N	7520	-530	5	-6.58	138658760	18461	65.57	7630	7930	7350	10460	5640	8050	7510.90	0.46	0	1413	8636	8342	7906	7612	7176	8490	7760	48	2410	500	4990	10	1	9650477	726	-9.88	-7.67	12	0.19	-761.00	-981.00	39650	20240223	-81.03	7350	20241209	2.31	39650	-81.03	20240223	7350	2.31	20241209	39650	-81.03	20240223	7350	2.31	20241209	0.22	N	418620	500	48 억	44086	N	N	N	00	N
127	20241209	111221	57	100.00	KOSDAQ	신저가		N	N	N	N	N	7530	-520	5	-6.46	118240700	15745	55.93	7630	7930	7350	10460	5640	8050	7509.73	0.46	0	1629	8636	8342	7906	7612	7176	8490	7760	48	2410	500	4990	10	1	9650477	727	-9.89	-7.68	12	0.16	-761.00	-981.00	39650	20240223	-81.01	7350	20241209	2.45	39650	-81.01	20240223	7350	2.45	20241209	39650	-81.01	20240223	7350	2.45	20241209	0.22	N	418620	500	48 억	44086	N	N	N	00	N
128	20241209	101218	57	100.00	KOSDAQ	신저가		N	N	N	N	N	7460	-590	5	-7.33	103745370	13823	49.10	7630	7930	7350	10460	5640	8050	7505.27	0.46	0	1903	8636	8342	7906	7612	7176	8490	7760	48	2410	500	4990	10	1	9650477	720	-9.80	-7.60	12	0.14	-761.00	-981.00	39650	20240223	-81.19	7350	20241209	1.50	39650	-81.19	20240223	7350	1.50	20241209	39650	-81.19	20240223	7350	1.50	20241209	0.22	N	418620	500	48 억	44086	N	N	N	00	N
129	20241209	091212	57	100.00	KOSDAQ	신저가		N	N	N	N	N	7520	-530	5	-6.58	17245520	2279	8.10	7630	7930	7410	10460	5640	8050	7567.14	0.46	0	1209	8636	8342	7906	7612	7176	8490	7760	48	2410	500	4990	10	1	9650477	726	-9.88	-7.67	12	0.02	-761.00	-981.00	39650	20240223	-81.03	7410	20241209	1.48	39650	-81.03	20240223	7410	1.48	20241209	39650	-81.03	20240223	7410	1.48	20241209	0.22	N	418620	500	48 억	44086	N	N	N	00	N
130	20241206	161210	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8050	100	2	1.26	219490870	28095	36.03	8020	8200	7470	10330	5570	7950	7812.45	0.40	0	5303	9536	8742	8346	7552	7156	8545	7355	48	2380	500	4920	10	1	9650477	777	-10.58	-8.21	12	0.29	-761.00	-981.00	39650	20240223	-79.70	7470	20241206	7.76	39650	-79.70	20240223	7470	7.76	20241206	39650	-79.70	20240223	7470	7.76	20241206	0.22	N	418620	500	48 억	38744	N	N	N	00	N
131	20241206	151215	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8020	70	2	0.88	216289300	27697	35.52	8020	8200	7470	10330	5570	7950	7809.12	0.40	0	5345	9536	8742	8346	7552	7156	8545	7355	48	2380	500	4920	10	1	9650477	774	-10.54	-8.18	12	0.29	-761.00	-981.00	39650	20240223	-79.77	7470	20241206	7.36	39650	-79.77	20240223	7470	7.36	20241206	39650	-79.77	20240223	7470	7.36	20241206	0.22	N	418620	500	48 억	38744	N	N	N	00	N
132	20241206	141212	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7930	-20	5	-0.25	194384890	24975	32.03	8020	8200	7470	10330	5570	7950	7783.18	0.40	0	5071	9536	8742	8346	7552	7156	8545	7355	48	2380	500	4920	10	1	9650477	765	-10.42	-8.08	12	0.26	-761.00	-981.00	39650	20240223	-80.00	7470	20241206	6.16	39650	-80.00	20240223	7470	6.16	20241206	39650	-80.00	20240223	7470	6.16	20241206	0.22	N	418620	500	48 억	38744	N	N	N	00	N
133	20241206	131213	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7680	-270	5	-3.40	155835270	20101	25.78	8020	8200	7470	10330	5570	7950	7752.61	0.40	0	5930	9536	8742	8346	7552	7156	8545	7355	48	2380	500	4920	10	1	9650477	741	-10.09	-7.83	12	0.21	-761.00	-981.00	39650	20240223	-80.63	7470	20241206	2.81	39650	-80.63	20240223	7470	2.81	20241206	39650	-80.63	20240223	7470	2.81	20241206	0.22	N	418620	500	48 억	38744	N	N	N	00	N
134	20241206	121204	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7820	-130	5	-1.64	146099490	18836	24.16	8020	8200	7470	10330	5570	7950	7756.40	0.40	0	5854	9536	8742	8346	7552	7156	8545	7355	48	2380	500	4920	10	1	9650477	755	-10.28	-7.97	12	0.20	-761.00	-981.00	39650	20240223	-80.28	7470	20241206	4.69	39650	-80.28	20240223	7470	4.69	20241206	39650	-80.28	20240223	7470	4.69	20241206	0.22	N	418620	500	48 억	38744	N	N	N	00	N
135	20241206	111202	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7610	-340	5	-4.28	124790860	16076	20.62	8020	8200	7470	10330	5570	7950	7762.56	0.40	0	3681	9536	8742	8346	7552	7156	8545	7355	48	2380	500	4920	10	1	9650477	734	-10.00	-7.76	12	0.17	-761.00	-981.00	39650	20240223	-80.81	7470	20241206	1.87	39650	-80.81	20240223	7470	1.87	20241206	39650	-80.81	20240223	7470	1.87	20241206	0.22	N	418620	500	48 억	38744	N	N	N	00	N
136	20241206	101202	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7800	-150	5	-1.89	77311620	9894	12.69	8020	8200	7720	10330	5570	7950	7813.99	0.40	0	1979	9536	8742	8346	7552	7156	8545	7355	48	2380	500	4920	10	1	9650477	753	-10.25	-7.95	12	0.10	-761.00	-981.00	39650	20240223	-80.33	7720	20241206	1.04	39650	-80.33	20240223	7720	1.04	20241206	39650	-80.33	20240223	7720	1.04	20241206	0.22	N	418620	500	48 억	38744	N	N	N	00	N
137	20241206	091213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8000	50	2	0.63	5180030	640	0.82	8020	8200	8000	10330	5570	7950	8093.80	0.40	0	-382	9536	8742	8346	7552	7156	8545	7355	48	2380	500	4920	10	1	9650477	772	-10.51	-8.15	12	0.01	-761.00	-981.00	39650	20240223	-79.82	7950	20241205	0.63	39650	-79.82	20240223	7950	0.63	20241205	39650	-79.82	20240223	7950	0.63	20241205	0.22	N	418620	500	48 억	38744	N	N	N	00	N
138	20241205	161147	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7950	-470	5	-5.58	637611950	77713	172.18	8420	9140	7950	10940	5900	8420	8204.87	0.50	0	-9394	8900	8660	8510	8270	8120	8585	8195	48	2520	500	5220	10	1	9650477	767	-10.45	-8.10	12	0.81	-761.00	-981.00	39650	20240223	-79.95	7950	20241205	0.00	39650	-79.95	20240223	7950	0.00	20241205	39650	-79.95	20240223	7950	0.00	20241205	0.22	N	418620	500	48 억	48220	N	N	N	00	N
139	20241205	151156	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7970	-450	5	-5.34	621409590	75682	167.68	8420	9140	7950	10940	5900	8420	8210.80	0.50	0	-9085	8900	8660	8510	8270	8120	8585	8195	48	2520	500	5220	10	1	9650477	769	-10.47	-8.12	12	0.78	-761.00	-981.00	39650	20240223	-79.90	7950	20241205	0.25	39650	-79.90	20240223	7950	0.25	20241205	39650	-79.90	20240223	7950	0.25	20241205	0.22	N	418620	500	48 억	48220	N	N	N	00	N
140	20241205	141140	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8070	-350	5	-4.16	517350370	62687	138.89	8420	9140	8030	10940	5900	8420	8252.91	0.50	0	-6346	8900	8660	8510	8270	8120	8585	8195	48	2520	500	5220	10	1	9650477	779	-10.60	-8.23	12	0.65	-761.00	-981.00	39650	20240223	-79.65	8030	20241205	0.50	39650	-79.65	20240223	8030	0.50	20241205	39650	-79.65	20240223	8030	0.50	20241205	0.22	N	418620	500	48 억	48220	N	N	N	00	N
141	20241205	131150	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8130	-290	5	-3.44	476297150	57618	127.66	8420	9140	8050	10940	5900	8420	8266.46	0.50	0	-5220	8900	8660	8510	8270	8120	8585	8195	48	2520	500	5220	10	1	9650477	785	-10.68	-8.29	12	0.60	-761.00	-981.00	39650	20240223	-79.50	8050	20241205	0.99	39650	-79.50	20240223	8050	0.99	20241205	39650	-79.50	20240223	8050	0.99	20241205	0.22	N	418620	500	48 억	48220	N	N	N	00	N
142	20241205	121150	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8180	-240	5	-2.85	443974770	53631	118.83	8420	9140	8050	10940	5900	8420	8278.32	0.50	0	-5733	8900	8660	8510	8270	8120	8585	8195	48	2520	500	5220	10	1	9650477	789	-10.75	-8.34	12	0.56	-761.00	-981.00	39650	20240223	-79.37	8050	20241205	1.61	39650	-79.37	20240223	8050	1.61	20241205	39650	-79.37	20240223	8050	1.61	20241205	0.22	N	418620	500	48 억	48220	N	N	N	00	N
143	20241205	111148	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8150	-270	5	-3.21	375099110	45135	100.00	8420	9140	8070	10940	5900	8420	8310.60	0.50	0	-9677	8900	8660	8510	8270	8120	8585	8195	48	2520	500	5220	10	1	9650477	787	-10.71	-8.31	12	0.47	-761.00	-981.00	39650	20240223	-79.45	8070	20241205	0.99	39650	-79.45	20240223	8070	0.99	20241205	39650	-79.45	20240223	8070	0.99	20241205	0.22	N	418620	500	48 억	48220	N	N	N	00	N
144	20241205	101148	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8130	-290	5	-3.44	127208840	15534	34.42	8420	8420	8070	10940	5900	8420	8189.06	0.50	0	-2246	8900	8660	8510	8270	8120	8585	8195	48	2520	500	5220	10	1	9650477	785	-10.68	-8.29	12	0.16	-761.00	-981.00	39650	20240223	-79.50	8070	20241205	0.74	39650	-79.50	20240223	8070	0.74	20241205	39650	-79.50	20240223	8070	0.74	20241205	0.22	N	418620	500	48 억	48220	N	N	N	00	N
145	20241205	091155	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8260	-160	5	-1.90	71065650	8656	19.18	8420	8420	8070	10940	5900	8420	8209.99	0.50	0	-193	8900	8660	8510	8270	8120	8585	8195	48	2520	500	5220	10	1	9650477	797	-10.85	-8.42	12	0.09	-761.00	-981.00	39650	20240223	-79.17	8070	20241205	2.35	39650	-79.17	20240223	8070	2.35	20241205	39650	-79.17	20240223	8070	2.35	20241205	0.22	N	418620	500	48 억	48220	N	N	N	00	N
146	20241204	161128	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8420	-330	5	-3.77	379763070	44786	75.94	8600	8750	8360	11370	6130	8750	8479.51	0.51	0	-299	9656	9202	8806	8352	7956	9005	8155	48	2620	500	5420	10	1	9650477	813	-11.06	-8.58	12	0.46	-761.00	-981.00	39650	20240223	-78.76	8360	20241204	0.72	39650	-78.76	20240223	8360	0.72	20241204	39650	-78.76	20240223	8360	0.72	20241204	0.22	N	418620	500	48 억	48983	N	N	N	00	N
147	20241204	151130	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8440	-310	5	-3.54	365854390	43131	73.14	8600	8750	8360	11370	6130	8750	8482.40	0.51	0	-426	9656	9202	8806	8352	7956	9005	8155	48	2620	500	5420	10	1	9650477	815	-11.09	-8.60	12	0.45	-761.00	-981.00	39650	20240223	-78.71	8360	20241204	0.96	39650	-78.71	20240223	8360	0.96	20241204	39650	-78.71	20240223	8360	0.96	20241204	0.22	N	418620	500	48 억	48983	N	N	N	00	N
148	20241204	141132	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8400	-350	5	-4.00	346889040	40876	69.31	8600	8750	8360	11370	6130	8750	8486.37	0.51	0	-438	9656	9202	8806	8352	7956	9005	8155	48	2620	500	5420	10	1	9650477	811	-11.04	-8.56	12	0.42	-761.00	-981.00	39650	20240223	-78.81	8360	20241204	0.48	39650	-78.81	20240223	8360	0.48	20241204	39650	-78.81	20240223	8360	0.48	20241204	0.22	N	418620	500	48 억	48983	N	N	N	00	N
149	20241204	131125	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8460	-290	5	-3.31	318725010	37523	63.63	8600	8750	8370	11370	6130	8750	8494.12	0.51	0	1677	9656	9202	8806	8352	7956	9005	8155	48	2620	500	5420	10	1	9650477	816	-11.12	-8.62	12	0.39	-761.00	-981.00	39650	20240223	-78.66	8370	20241204	1.08	39650	-78.66	20240223	8370	1.08	20241204	39650	-78.66	20240223	8370	1.08	20241204	0.22	N	418620	500	48 억	48983	N	N	N	00	N
150	20241204	121120	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8410	-340	5	-3.89	305638920	35969	60.99	8600	8750	8370	11370	6130	8750	8497.29	0.51	0	1144	9656	9202	8806	8352	7956	9005	8155	48	2620	500	5420	10	1	9650477	812	-11.05	-8.57	12	0.37	-761.00	-981.00	39650	20240223	-78.79	8370	20241204	0.48	39650	-78.79	20240223	8370	0.48	20241204	39650	-78.79	20240223	8370	0.48	20241204	0.22	N	418620	500	48 억	48983	N	N	N	00	N
151	20241204	111107	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8390	-360	5	-4.11	262939120	30887	52.37	8600	8750	8380	11370	6130	8750	8512.94	0.51	0	3118	9656	9202	8806	8352	7956	9005	8155	48	2620	500	5420	10	1	9650477	810	-11.02	-8.55	12	0.32	-761.00	-981.00	39650	20240223	-78.84	8380	20241204	0.12	39650	-78.84	20240223	8380	0.12	20241204	39650	-78.84	20240223	8380	0.12	20241204	0.22	N	418620	500	48 억	48983	N	N	N	00	N
152	20241204	101109	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8550	-200	5	-2.29	208176920	24387	41.35	8600	8750	8400	11370	6130	8750	8536.39	0.51	0	7254	9656	9202	8806	8352	7956	9005	8155	48	2620	500	5420	10	1	9650477	825	-11.24	-8.72	12	0.25	-761.00	-981.00	39650	20240223	-78.44	8400	20241204	1.79	39650	-78.44	20240223	8400	1.79	20241204	39650	-78.44	20240223	8400	1.79	20241204	0.22	N	418620	500	48 억	48983	N	N	N	00	N
153	20241204	091132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8710	-40	5	-0.46	14810710	1712	2.90	8600	8750	8600	11370	6130	8750	8651.12	0.51	0	-211	9656	9202	8806	8352	7956	9005	8155	48	2620	500	5420	10	1	9650477	841	-11.45	-8.88	12	0.02	-761.00	-981.00	39650	20240223	-78.03	8410	20241203	3.57	39650	-78.03	20240223	8410	3.57	20241203	39650	-78.03	20240223	8410	3.57	20241203	0.22	N	418620	500	48 억	48983	N	N	N	00	N
154	20241203	161216	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8750	-150	5	-1.69	514901790	58961	266.39	9130	9260	8410	11570	6230	8900	8732.77	0.44	0	6238	9860	9380	9090	8610	8320	9235	8465	48	2670	500	5510	10	1	9650477	844	-11.50	-8.92	12	0.61	-761.00	-981.00	39650	20240223	-77.93	8410	20241203	4.04	39650	-77.93	20240223	8410	4.04	20241203	39650	-77.93	20240223	8410	4.04	20241203	0.22	N	418620	500	48 억	42933	N	N	N	00	N
155	20241203	151305	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8870	-30	5	-0.34	501348920	57416	259.41	9130	9260	8410	11570	6230	8900	8731.87	0.44	0	6447	9860	9380	9090	8610	8320	9235	8465	48	2670	500	5510	10	1	9650477	856	-11.66	-9.04	12	0.59	-761.00	-981.00	39650	20240223	-77.63	8410	20241203	5.47	39650	-77.63	20240223	8410	5.47	20241203	39650	-77.63	20240223	8410	5.47	20241203	0.22	N	418620	500	48 억	42933	N	N	N	00	N
156	20241203	141240	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8880	-20	5	-0.22	409937490	47020	212.44	9130	9260	8410	11570	6230	8900	8718.36	0.44	0	6408	9860	9380	9090	8610	8320	9235	8465	48	2670	500	5510	10	1	9650477	857	-11.67	-9.05	12	0.49	-761.00	-981.00	39650	20240223	-77.60	8410	20241203	5.59	39650	-77.60	20240223	8410	5.59	20241203	39650	-77.60	20240223	8410	5.59	20241203	0.22	N	418620	500	48 억	42933	N	N	N	00	N
157	20241203	131238	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8740	-160	5	-1.80	384260360	44110	199.30	9130	9260	8410	11570	6230	8900	8711.41	0.44	0	6504	9860	9380	9090	8610	8320	9235	8465	48	2670	500	5510	10	1	9650477	843	-11.48	-8.91	12	0.46	-761.00	-981.00	39650	20240223	-77.96	8410	20241203	3.92	39650	-77.96	20240223	8410	3.92	20241203	39650	-77.96	20240223	8410	3.92	20241203	0.22	N	418620	500	48 억	42933	N	N	N	00	N
158	20241203	121300	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8870	-30	5	-0.34	370224660	42520	192.11	9130	9260	8410	11570	6230	8900	8707.07	0.44	0	6366	9860	9380	9090	8610	8320	9235	8465	48	2670	500	5510	10	1	9650477	856	-11.66	-9.04	12	0.44	-761.00	-981.00	39650	20240223	-77.63	8410	20241203	5.47	39650	-77.63	20240223	8410	5.47	20241203	39650	-77.63	20240223	8410	5.47	20241203	0.22	N	418620	500	48 억	42933	N	N	N	00	N
159	20241203	111229	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8820	-80	5	-0.90	332214630	38197	172.58	9130	9260	8410	11570	6230	8900	8697.40	0.44	0	7014	9860	9380	9090	8610	8320	9235	8465	48	2670	500	5510	10	1	9650477	851	-11.59	-8.99	12	0.40	-761.00	-981.00	39650	20240223	-77.76	8410	20241203	4.88	39650	-77.76	20240223	8410	4.88	20241203	39650	-77.76	20240223	8410	4.88	20241203	0.22	N	418620	500	48 억	42933	N	N	N	00	N
160	20241203	101217	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8690	-210	5	-2.36	306964940	35335	159.65	9130	9260	8410	11570	6230	8900	8687.28	0.44	0	7946	9860	9380	9090	8610	8320	9235	8465	48	2670	500	5510	10	1	9650477	839	-11.42	-8.86	12	0.37	-761.00	-981.00	39650	20240223	-78.08	8410	20241203	3.33	39650	-78.08	20240223	8410	3.33	20241203	39650	-78.08	20240223	8410	3.33	20241203	0.22	N	418620	500	48 억	42933	N	N	N	00	N
161	20241203	091205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9180	280	2	3.15	10527370	1148	5.19	9130	9260	9020	11570	6230	8900	9170.18	0.44	0	-175	9860	9380	9090	8610	8320	9235	8465	48	2670	500	5510	10	1	9650477	886	-12.06	-9.36	12	0.01	-761.00	-981.00	39650	20240223	-76.85	8720	20241115	5.28	39650	-76.85	20240223	8720	5.28	20241115	39650	-76.85	20240223	8720	5.28	20241115	0.22	N	418620	500	48 억	42933	N	N	N	00	N
162	20241202	161147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8900	-230	5	-2.52	198656250	22032	69.16	9570	9570	8800	11860	6400	9130	9017.15	0.47	0	-2746	9996	9562	9346	8912	8696	9455	8805	48	2730	500	5660	10	1	9650477	859	-11.70	-9.07	12	0.23	-761.00	-981.00	39650	20240223	-77.55	8720	20241115	2.06	39650	-77.55	20240223	8720	2.06	20241115	39650	-77.55	20240223	8720	2.06	20241115	0.22	N	418620	500	48 억	45679	N	N	N	00	N
163	20241202	151400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8950	-180	5	-1.97	190513250	21119	66.29	9570	9570	8800	11860	6400	9130	9020.94	0.47	0	-2928	9996	9562	9346	8912	8696	9455	8805	48	2730	500	5660	10	1	9650477	864	-11.76	-9.12	12	0.22	-761.00	-981.00	39650	20240223	-77.43	8720	20241115	2.64	39650	-77.43	20240223	8720	2.64	20241115	39650	-77.43	20240223	8720	2.64	20241115	0.22	N	418620	500	48 억	45679	N	N	N	00	N
164	20241202	141252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9080	-50	5	-0.55	142285520	15711	49.32	9570	9570	8800	11860	6400	9130	9056.43	0.47	0	-3028	9996	9562	9346	8912	8696	9455	8805	48	2730	500	5660	10	1	9650477	876	-11.93	-9.26	12	0.16	-761.00	-981.00	39650	20240223	-77.10	8720	20241115	4.13	39650	-77.10	20240223	8720	4.13	20241115	39650	-77.10	20240223	8720	4.13	20241115	0.22	N	418620	500	48 억	45679	N	N	N	00	N
165	20241202	131201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9050	-80	5	-0.88	135568590	14969	46.99	9570	9570	8800	11860	6400	9130	9056.62	0.47	0	-2670	9996	9562	9346	8912	8696	9455	8805	48	2730	500	5660	10	1	9650477	873	-11.89	-9.23	12	0.16	-761.00	-981.00	39650	20240223	-77.18	8720	20241115	3.78	39650	-77.18	20240223	8720	3.78	20241115	39650	-77.18	20240223	8720	3.78	20241115	0.22	N	418620	500	48 억	45679	N	N	N	00	N
166	20241202	121231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9000	-130	5	-1.42	124317010	13723	43.08	9570	9570	8800	11860	6400	9130	9059.03	0.47	0	-2465	9996	9562	9346	8912	8696	9455	8805	48	2730	500	5660	10	1	9650477	869	-11.83	-9.17	12	0.14	-761.00	-981.00	39650	20240223	-77.30	8720	20241115	3.21	39650	-77.30	20240223	8720	3.21	20241115	39650	-77.30	20240223	8720	3.21	20241115	0.22	N	418620	500	48 억	45679	N	N	N	00	N
167	20241202	111128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8900	-230	5	-2.52	98519760	10857	34.08	9570	9570	8800	11860	6400	9130	9074.31	0.47	0	-2670	9996	9562	9346	8912	8696	9455	8805	48	2730	500	5660	10	1	9650477	859	-11.70	-9.07	12	0.11	-761.00	-981.00	39650	20240223	-77.55	8720	20241115	2.06	39650	-77.55	20240223	8720	2.06	20241115	39650	-77.55	20240223	8720	2.06	20241115	0.22	N	418620	500	48 억	45679	N	N	N	00	N
168	20241202	101140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9140	10	2	0.11	46673600	5080	15.95	9570	9570	9090	11860	6400	9130	9187.72	0.47	0	-1800	9996	9562	9346	8912	8696	9455	8805	48	2730	500	5660	10	1	9650477	882	-12.01	-9.32	12	0.05	-761.00	-981.00	39650	20240223	-76.95	8720	20241115	4.82	39650	-76.95	20240223	8720	4.82	20241115	39650	-76.95	20240223	8720	4.82	20241115	0.22	N	418620	500	48 억	45679	N	N	N	00	N
169	20241202	091133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9230	100	2	1.10	9313920	1004	3.15	9570	9570	9180	11860	6400	9130	9276.81	0.47	0	-794	9996	9562	9346	8912	8696	9455	8805	48	2730	500	5660	10	1	9650477	891	-12.13	-9.41	12	0.01	-761.00	-981.00	39650	20240223	-76.72	8720	20241115	5.85	39650	-76.72	20240223	8720	5.85	20241115	39650	-76.72	20240223	8720	5.85	20241115	0.22	N	418620	500	48 억	45679	N	N	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History