KissMeData/053350/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3250	-5	5	-0.15	52085975	16043	223.19	3255	3385	3230	4230	2280	3255	3246.65	0.02	161	161	3381	3317	3286	3222	3191	3302	3207	99	975	500	2270	5	1	19790916	643	-216.67	0.53	12	0.08	-15.00	6093.00	4285	20241119	-24.15	3000	20240416	8.33	4285	-24.15	20241119	3000	8.33	20240416	4285	-24.15	20241119	3000	8.33	20240416	0.14	N	053350	500	98 억	4528	N	N	N	N
3	20241231	150557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3250	-5	5	-0.15	52085975	16043	223.19	3255	3385	3230	4230	2280	3255	3246.65	0.02	161	161	3381	3317	3286	3222	3191	3302	3207	99	975	500	2270	5	1	19790916	643	-216.67	0.53	12	0.08	-15.00	6093.00	4285	20241119	-24.15	3000	20240416	8.33	4285	-24.15	20241119	3000	8.33	20240416	4285	-24.15	20241119	3000	8.33	20240416	0.14	N	053350	500	98 억	4528	N	N	N	N
4	20241231	140554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3250	-5	5	-0.15	52085975	16043	223.19	3255	3385	3230	4230	2280	3255	3246.65	0.02	161	161	3381	3317	3286	3222	3191	3302	3207	99	975	500	2270	5	1	19790916	643	-216.67	0.53	12	0.08	-15.00	6093.00	4285	20241119	-24.15	3000	20240416	8.33	4285	-24.15	20241119	3000	8.33	20240416	4285	-24.15	20241119	3000	8.33	20240416	0.14	N	053350	500	98 억	4528	N	N	N	N
5	20241231	130556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3250	-5	5	-0.15	52085975	16043	223.19	3255	3385	3230	4230	2280	3255	3246.65	0.02	161	161	3381	3317	3286	3222	3191	3302	3207	99	975	500	2270	5	1	19790916	643	-216.67	0.53	12	0.08	-15.00	6093.00	4285	20241119	-24.15	3000	20240416	8.33	4285	-24.15	20241119	3000	8.33	20240416	4285	-24.15	20241119	3000	8.33	20240416	0.14	N	053350	500	98 억	4528	N	N	N	N
6	20241231	120556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3250	-5	5	-0.15	52085975	16043	223.19	3255	3385	3230	4230	2280	3255	3246.65	0.02	161	161	3381	3317	3286	3222	3191	3302	3207	99	975	500	2270	5	1	19790916	643	-216.67	0.53	12	0.08	-15.00	6093.00	4285	20241119	-24.15	3000	20240416	8.33	4285	-24.15	20241119	3000	8.33	20240416	4285	-24.15	20241119	3000	8.33	20240416	0.14	N	053350	500	98 억	4528	N	N	N	N
7	20241231	110554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3250	-5	5	-0.15	52085975	16043	223.19	3255	3385	3230	4230	2280	3255	3246.65	0.02	161	161	3381	3317	3286	3222	3191	3302	3207	99	975	500	2270	5	1	19790916	643	-216.67	0.53	12	0.08	-15.00	6093.00	4285	20241119	-24.15	3000	20240416	8.33	4285	-24.15	20241119	3000	8.33	20240416	4285	-24.15	20241119	3000	8.33	20240416	0.14	N	053350	500	98 억	4528	N	N	N	N
8	20241231	100550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3250	-5	5	-0.15	52085975	16043	223.19	3255	3385	3230	4230	2280	3255	3246.65	0.02	161	161	3381	3317	3286	3222	3191	3302	3207	99	975	500	2270	5	1	19790916	643	-216.67	0.53	12	0.08	-15.00	6093.00	4285	20241119	-24.15	3000	20240416	8.33	4285	-24.15	20241119	3000	8.33	20240416	4285	-24.15	20241119	3000	8.33	20240416	0.14	N	053350	500	98 억	4528	N	N	N	N
9	20241231	090557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3250	-5	5	-0.15	52085975	16043	223.19	3255	3385	3230	4230	2280	3255	3246.65	0.02	161	161	3381	3317	3286	3222	3191	3302	3207	99	975	500	2270	5	1	19790916	643	-216.67	0.53	12	0.08	-15.00	6093.00	4285	20241119	-24.15	3000	20240416	8.33	4285	-24.15	20241119	3000	8.33	20240416	4285	-24.15	20241119	3000	8.33	20240416	0.14	N	053350	500	98 억	4528	N	N	N	N
10	20241230	160553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3250	-5	5	-0.15	52085975	16043	223.19	3255	3385	3230	4230	2280	3255	3246.65	0.02	0	161	3381	3317	3286	3222	3191	3302	3207	99	975	500	2270	5	1	19790916	643	-216.67	0.53	12	0.08	-15.00	6093.00	4285	20241119	-24.15	3000	20240416	8.33	4285	-24.15	20241119	3000	8.33	20240416	4285	-24.15	20241119	3000	8.33	20240416	0.14	N	053350	500	98 억	4367	N	N	N	N
11	20241230	150556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3250	-5	5	-0.15	50201030	15463	215.12	3255	3385	3230	4230	2280	3255	3246.53	0.02	0	370	3381	3317	3286	3222	3191	3302	3207	99	975	500	2270	5	1	19790916	643	-216.67	0.53	12	0.08	-15.00	6093.00	4285	20241119	-24.15	3000	20240416	8.33	4285	-24.15	20241119	3000	8.33	20240416	4285	-24.15	20241119	3000	8.33	20240416	0.14	N	053350	500	98 억	4367	N	N	N	N
12	20241230	140555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3235	-20	5	-0.61	46466390	14316	199.17	3255	3260	3230	4230	2280	3255	3245.77	0.02	0	86	3381	3317	3286	3222	3191	3302	3207	99	975	500	2270	5	1	19790916	640	-215.67	0.53	12	0.07	-15.00	6093.00	4285	20241119	-24.50	3000	20240416	7.83	4285	-24.50	20241119	3000	7.83	20240416	4285	-24.50	20241119	3000	7.83	20240416	0.14	N	053350	500	98 억	4367	N	N	N	N
13	20241230	130554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3240	-15	5	-0.46	27163360	8350	116.17	3255	3255	3235	4230	2280	3255	3253.10	0.02	0	111	3381	3317	3286	3222	3191	3302	3207	99	975	500	2270	5	1	19790916	641	-216.00	0.53	12	0.04	-15.00	6093.00	4285	20241119	-24.39	3000	20240416	8.00	4285	-24.39	20241119	3000	8.00	20240416	4285	-24.39	20241119	3000	8.00	20240416	0.14	N	053350	500	98 억	4367	N	N	N	N
14	20241230	120552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3255	0	3	0.00	26622780	8183	113.84	3255	3255	3240	4230	2280	3255	3253.43	0.02	0	57	3381	3317	3286	3222	3191	3302	3207	99	975	500	2270	5	1	19790916	644	-217.00	0.53	12	0.04	-15.00	6093.00	4285	20241119	-24.04	3000	20240416	8.50	4285	-24.04	20241119	3000	8.50	20240416	4285	-24.04	20241119	3000	8.50	20240416	0.14	N	053350	500	98 억	4367	N	N	N	N
15	20241230	110554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3245	-10	5	-0.31	7154295	2201	30.62	3255	3255	3245	4230	2280	3255	3250.47	0.02	0	30	3381	3317	3286	3222	3191	3302	3207	99	975	500	2270	5	1	19790916	642	-216.33	0.53	12	0.01	-15.00	6093.00	4285	20241119	-24.27	3000	20240416	8.17	4285	-24.27	20241119	3000	8.17	20240416	4285	-24.27	20241119	3000	8.17	20240416	0.14	N	053350	500	98 억	4367	N	N	N	N
16	20241230	100554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3250	-5	5	-0.15	5168160	1589	22.11	3255	3255	3250	4230	2280	3255	3252.46	0.02	0	-6	3381	3317	3286	3222	3191	3302	3207	99	975	500	2270	5	1	19790916	643	-216.67	0.53	12	0.01	-15.00	6093.00	4285	20241119	-24.15	3000	20240416	8.33	4285	-24.15	20241119	3000	8.33	20240416	4285	-24.15	20241119	3000	8.33	20240416	0.14	N	053350	500	98 억	4367	N	N	N	N
17	20241230	090556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3250	-5	5	-0.15	87815	27	0.38	3255	3255	3250	4230	2280	3255	3252.41	0.02	0	-14	3381	3317	3286	3222	3191	3302	3207	99	975	500	2270	5	1	19790916	643	-216.67	0.53	12	0.00	-15.00	6093.00	4285	20241119	-24.15	3000	20240416	8.33	4285	-24.15	20241119	3000	8.33	20240416	4285	-24.15	20241119	3000	8.33	20240416	0.14	N	053350	500	98 억	4367	N	N	N	N
18	20241227	160551	57	100.00	KOSDAQ		N	N	N	N	N	3255	-55	5	-1.66	23679650	7188	49.74	3310	3350	3255	4300	2320	3310	3294.33	0.02	0	-496	3440	3375	3340	3275	3240	3357	3257	99	990	500	2310	5	1	19790916	644	-217.00	0.53	12	0.04	-15.00	6093.00	4285	20241119	-24.04	3000	20240416	8.50	4285	-24.04	20241119	3000	8.50	20240416	4285	-24.04	20241119	3000	8.50	20240416	0.14	N	053350	500	98 억	4863	N	N	N	N
19	20241227	150551	57	100.00	KOSDAQ		N	N	N	N	N	3325	15	2	0.45	17988695	5445	37.68	3310	3350	3280	4300	2320	3310	3303.71	0.02	0	260	3440	3375	3340	3275	3240	3357	3257	99	990	500	2310	5	1	19790916	658	-221.67	0.55	12	0.03	-15.00	6093.00	4285	20241119	-22.40	3000	20240416	10.83	4285	-22.40	20241119	3000	10.83	20240416	4285	-22.40	20241119	3000	10.83	20240416	0.14	N	053350	500	98 억	4863	N	N	N	N
20	20241227	140553	57	100.00	KOSDAQ		N	N	N	N	N	3285	-25	5	-0.76	17320920	5242	36.27	3310	3350	3280	4300	2320	3310	3304.26	0.02	0	259	3440	3375	3340	3275	3240	3357	3257	99	990	500	2310	5	1	19790916	650	-219.00	0.54	12	0.03	-15.00	6093.00	4285	20241119	-23.34	3000	20240416	9.50	4285	-23.34	20241119	3000	9.50	20240416	4285	-23.34	20241119	3000	9.50	20240416	0.14	N	053350	500	98 억	4863	N	N	N	N
21	20241227	130553	57	100.00	KOSDAQ		N	N	N	N	N	3345	35	2	1.06	12397565	3754	25.98	3310	3345	3280	4300	2320	3310	3302.49	0.02	0	-347	3440	3375	3340	3275	3240	3357	3257	99	990	500	2310	5	1	19790916	662	-223.00	0.55	12	0.02	-15.00	6093.00	4285	20241119	-21.94	3000	20240416	11.50	4285	-21.94	20241119	3000	11.50	20240416	4285	-21.94	20241119	3000	11.50	20240416	0.14	N	053350	500	98 억	4863	N	N	N	N
22	20241227	120552	57	100.00	KOSDAQ		N	N	N	N	N	3290	-20	5	-0.60	10765470	3259	22.55	3310	3335	3280	4300	2320	3310	3303.30	0.02	0	-285	3440	3375	3340	3275	3240	3357	3257	99	990	500	2310	5	1	19790916	651	-219.33	0.54	12	0.02	-15.00	6093.00	4285	20241119	-23.22	3000	20240416	9.67	4285	-23.22	20241119	3000	9.67	20240416	4285	-23.22	20241119	3000	9.67	20240416	0.14	N	053350	500	98 억	4863	N	N	N	N
23	20241227	110551	57	100.00	KOSDAQ		N	N	N	N	N	3325	15	2	0.45	8456625	2558	17.70	3310	3335	3280	4300	2320	3310	3305.95	0.02	0	-285	3440	3375	3340	3275	3240	3357	3257	99	990	500	2310	5	1	19790916	658	-221.67	0.55	12	0.01	-15.00	6093.00	4285	20241119	-22.40	3000	20240416	10.83	4285	-22.40	20241119	3000	10.83	20240416	4285	-22.40	20241119	3000	10.83	20240416	0.14	N	053350	500	98 억	4863	N	N	N	N
24	20241227	100551	57	100.00	KOSDAQ		N	N	N	N	N	3325	15	2	0.45	3957650	1198	8.29	3310	3330	3280	4300	2320	3310	3303.55	0.02	0	-61	3440	3375	3340	3275	3240	3357	3257	99	990	500	2310	5	1	19790916	658	-221.67	0.55	12	0.01	-15.00	6093.00	4285	20241119	-22.40	3000	20240416	10.83	4285	-22.40	20241119	3000	10.83	20240416	4285	-22.40	20241119	3000	10.83	20240416	0.14	N	053350	500	98 억	4863	N	N	N	N
25	20241227	090553	57	100.00	KOSDAQ		N	N	N	N	N	3315	5	2	0.15	29810	9	0.06	3310	3315	3310	4300	2320	3310	3312.22	0.02	0	-2	3440	3375	3340	3275	3240	3357	3257	99	990	500	2310	5	1	19790916	656	-221.00	0.54	12	0.00	-15.00	6093.00	4285	20241119	-22.64	3000	20240416	10.50	4285	-22.64	20241119	3000	10.50	20240416	4285	-22.64	20241119	3000	10.50	20240416	0.14	N	053350	500	98 억	4863	N	N	N	N
26	20241226	160551	57	100.00	KOSDAQ		N	N	N	N	N	3310	-80	5	-2.36	48036455	14451	84.12	3390	3405	3305	4405	2375	3390	3324.09	0.03	0	-1182	3683	3536	3463	3316	3243	3500	3280	99	1015	500	2370	5	1	19790916	655	-220.67	0.54	12	0.07	-15.00	6093.00	4285	20241119	-22.75	3000	20240416	10.33	4285	-22.75	20241119	3000	10.33	20240416	4285	-22.75	20241119	3000	10.33	20240416	0.14	N	053350	500	98 억	5397	N	N	N	N
27	20241226	150547	57	100.00	KOSDAQ		N	N	N	N	N	3330	-60	5	-1.77	43097825	12959	75.44	3390	3405	3305	4405	2375	3390	3325.71	0.03	0	-1008	3683	3536	3463	3316	3243	3500	3280	99	1015	500	2370	5	1	19790916	659	-222.00	0.55	12	0.07	-15.00	6093.00	4285	20241119	-22.29	3000	20240416	11.00	4285	-22.29	20241119	3000	11.00	20240416	4285	-22.29	20241119	3000	11.00	20240416	0.14	N	053350	500	98 억	5397	N	N	N	N
28	20241226	140547	57	100.00	KOSDAQ		N	N	N	N	N	3360	-30	5	-0.88	31326175	9410	54.78	3390	3405	3305	4405	2375	3390	3329.03	0.03	0	-1084	3683	3536	3463	3316	3243	3500	3280	99	1015	500	2370	5	1	19790916	665	-224.00	0.55	12	0.05	-15.00	6093.00	4285	20241119	-21.59	3000	20240416	12.00	4285	-21.59	20241119	3000	12.00	20240416	4285	-21.59	20241119	3000	12.00	20240416	0.14	N	053350	500	98 억	5397	N	N	N	N
29	20241226	130548	57	100.00	KOSDAQ		N	N	N	N	N	3305	-85	5	-2.51	26955815	8099	47.14	3390	3405	3305	4405	2375	3390	3328.29	0.03	0	-625	3683	3536	3463	3316	3243	3500	3280	99	1015	500	2370	5	1	19790916	654	-220.33	0.54	12	0.04	-15.00	6093.00	4285	20241119	-22.87	3000	20240416	10.17	4285	-22.87	20241119	3000	10.17	20240416	4285	-22.87	20241119	3000	10.17	20240416	0.14	N	053350	500	98 억	5397	N	N	N	N
30	20241226	120545	57	100.00	KOSDAQ		N	N	N	N	N	3340	-50	5	-1.47	21975365	6595	38.39	3390	3405	3305	4405	2375	3390	3332.13	0.03	0	-703	3683	3536	3463	3316	3243	3500	3280	99	1015	500	2370	5	1	19790916	661	-222.67	0.55	12	0.03	-15.00	6093.00	4285	20241119	-22.05	3000	20240416	11.33	4285	-22.05	20241119	3000	11.33	20240416	4285	-22.05	20241119	3000	11.33	20240416	0.14	N	053350	500	98 억	5397	N	N	N	N
31	20241226	110547	57	100.00	KOSDAQ		N	N	N	N	N	3320	-70	5	-2.06	17875785	5361	31.21	3390	3405	3305	4405	2375	3390	3334.41	0.03	0	-536	3683	3536	3463	3316	3243	3500	3280	99	1015	500	2370	5	1	19790916	657	-221.33	0.54	12	0.03	-15.00	6093.00	4285	20241119	-22.52	3000	20240416	10.67	4285	-22.52	20241119	3000	10.67	20240416	4285	-22.52	20241119	3000	10.67	20240416	0.14	N	053350	500	98 억	5397	N	N	N	N
32	20241226	100548	57	100.00	KOSDAQ		N	N	N	N	N	3395	5	2	0.15	3354045	993	5.78	3390	3400	3345	4405	2375	3390	3377.69	0.03	0	-488	3683	3536	3463	3316	3243	3500	3280	99	1015	500	2370	5	1	19790916	672	-226.33	0.56	12	0.01	-15.00	6093.00	4285	20241119	-20.77	3000	20240416	13.17	4285	-20.77	20241119	3000	13.17	20240416	4285	-20.77	20241119	3000	13.17	20240416	0.14	N	053350	500	98 억	5397	N	N	N	N
33	20241226	090548	57	100.00	KOSDAQ		N	N	N	N	N	3390	0	3	0.00	1037340	306	1.78	3390	3390	3390	4405	2375	3390	3390.00	0.03	0	-301	3683	3536	3463	3316	3243	3500	3280	99	1015	500	2370	5	1	19790916	671	-226.00	0.56	12	0.00	-15.00	6093.00	4285	20241119	-20.89	3000	20240416	13.00	4285	-20.89	20241119	3000	13.00	20240416	4285	-20.89	20241119	3000	13.00	20240416	0.14	N	053350	500	98 억	5397	N	N	N	N
34	20241224	160548	57	100.00	KOSDAQ		N	N	N	N	N	3390	-95	5	-2.73	58644880	17178	195.56	3485	3610	3390	4530	2440	3485	3413.95	0.03	0	860	3688	3586	3468	3366	3248	3637	3417	99	1045	500	2430	5	1	19790916	671	-226.00	0.56	12	0.09	-15.00	6093.00	4285	20241119	-20.89	3000	20240416	13.00	4285	-20.89	20241119	3000	13.00	20240416	4285	-20.89	20241119	3000	13.00	20240416	0.14	N	053350	500	98 억	5185	N	N	N	N
35	20241224	150547	57	100.00	KOSDAQ		N	N	N	N	N	3405	-80	5	-2.30	51134415	14965	170.37	3485	3610	3390	4530	2440	3485	3416.93	0.03	0	3001	3688	3586	3468	3366	3248	3637	3417	99	1045	500	2430	5	1	19790916	674	-227.00	0.56	12	0.08	-15.00	6093.00	4285	20241119	-20.54	3000	20240416	13.50	4285	-20.54	20241119	3000	13.50	20240416	4285	-20.54	20241119	3000	13.50	20240416	0.14	N	053350	500	98 억	5185	N	N	N	N
36	20241224	140545	57	100.00	KOSDAQ		N	N	N	N	N	3405	-80	5	-2.30	47920765	14020	159.61	3485	3610	3390	4530	2440	3485	3418.03	0.03	0	3076	3688	3586	3468	3366	3248	3637	3417	99	1045	500	2430	5	1	19790916	674	-227.00	0.56	12	0.07	-15.00	6093.00	4285	20241119	-20.54	3000	20240416	13.50	4285	-20.54	20241119	3000	13.50	20240416	4285	-20.54	20241119	3000	13.50	20240416	0.14	N	053350	500	98 억	5185	N	N	N	N
37	20241224	130546	57	100.00	KOSDAQ		N	N	N	N	N	3400	-85	5	-2.44	44399990	12986	147.84	3485	3610	3390	4530	2440	3485	3419.07	0.03	0	3076	3688	3586	3468	3366	3248	3637	3417	99	1045	500	2430	5	1	19790916	673	-226.67	0.56	12	0.07	-15.00	6093.00	4285	20241119	-20.65	3000	20240416	13.33	4285	-20.65	20241119	3000	13.33	20240416	4285	-20.65	20241119	3000	13.33	20240416	0.14	N	053350	500	98 억	5185	N	N	N	N
38	20241224	120546	57	100.00	KOSDAQ		N	N	N	N	N	3390	-95	5	-2.73	41433675	12112	137.89	3485	3610	3390	4530	2440	3485	3420.88	0.03	0	3137	3688	3586	3468	3366	3248	3637	3417	99	1045	500	2430	5	1	19790916	671	-226.00	0.56	12	0.06	-15.00	6093.00	4285	20241119	-20.89	3000	20240416	13.00	4285	-20.89	20241119	3000	13.00	20240416	4285	-20.89	20241119	3000	13.00	20240416	0.14	N	053350	500	98 억	5185	N	N	N	N
39	20241224	110547	57	100.00	KOSDAQ		N	N	N	N	N	3390	-95	5	-2.73	36228180	10577	120.41	3485	3610	3390	4530	2440	3485	3425.18	0.03	0	3152	3688	3586	3468	3366	3248	3637	3417	99	1045	500	2430	5	1	19790916	671	-226.00	0.56	12	0.05	-15.00	6093.00	4285	20241119	-20.89	3000	20240416	13.00	4285	-20.89	20241119	3000	13.00	20240416	4285	-20.89	20241119	3000	13.00	20240416	0.14	N	053350	500	98 억	5185	N	N	N	N
40	20241224	100547	57	100.00	KOSDAQ		N	N	N	N	N	3475	-10	5	-0.29	6350935	1811	20.62	3485	3610	3475	4530	2440	3485	3506.87	0.03	0	-192	3688	3586	3468	3366	3248	3637	3417	99	1045	500	2430	5	1	19790916	688	-231.67	0.57	12	0.01	-15.00	6093.00	4285	20241119	-18.90	3000	20240416	15.83	4285	-18.90	20241119	3000	15.83	20240416	4285	-18.90	20241119	3000	15.83	20240416	0.14	N	053350	500	98 억	5185	N	N	N	N
41	20241224	090549	57	100.00	KOSDAQ		N	N	N	N	N	3490	5	2	0.14	20925	6	0.07	3485	3490	3485	4530	2440	3485	3487.50	0.03	0	-3	3688	3586	3468	3366	3248	3637	3417	99	1045	500	2430	5	1	19790916	691	-232.67	0.57	12	0.00	-15.00	6093.00	4285	20241119	-18.55	3000	20240416	16.33	4285	-18.55	20241119	3000	16.33	20240416	4285	-18.55	20241119	3000	16.33	20240416	0.14	N	053350	500	98 억	5185	N	N	N	N
42	20241223	160543	57	100.00	KOSDAQ		N	N	N	N	N	3485	85	2	2.50	30072795	8784	396.57	3440	3570	3350	4420	2380	3400	3423.59	0.03	0	-391	3466	3432	3411	3377	3356	3422	3367	99	1020	500	2380	5	1	19790916	690	-232.33	0.57	12	0.04	-15.00	6093.00	4285	20241119	-18.67	3000	20240416	16.17	4285	-18.67	20241119	3000	16.17	20240416	4285	-18.67	20241119	3000	16.17	20240416	0.14	N	053350	500	98 억	5576	N	N	N	N
43	20241223	150546	57	100.00	KOSDAQ		N	N	N	N	N	3480	80	2	2.35	28964610	8466	382.21	3440	3570	3350	4420	2380	3400	3421.29	0.03	0	-383	3466	3432	3411	3377	3356	3422	3367	99	1020	500	2380	5	1	19790916	689	-232.00	0.57	12	0.04	-15.00	6093.00	4285	20241119	-18.79	3000	20240416	16.00	4285	-18.79	20241119	3000	16.00	20240416	4285	-18.79	20241119	3000	16.00	20240416	0.14	N	053350	500	98 억	5576	N	N	N	N
44	20241223	140541	57	100.00	KOSDAQ		N	N	N	N	N	3500	100	2	2.94	28943740	8460	381.94	3440	3570	3350	4420	2380	3400	3421.25	0.03	0	-381	3466	3432	3411	3377	3356	3422	3367	99	1020	500	2380	5	1	19790916	693	-233.33	0.57	12	0.04	-15.00	6093.00	4285	20241119	-18.32	3000	20240416	16.67	4285	-18.32	20241119	3000	16.67	20240416	4285	-18.32	20241119	3000	16.67	20240416	0.14	N	053350	500	98 억	5576	N	N	N	N
45	20241223	130542	57	100.00	KOSDAQ		N	N	N	N	N	3495	95	2	2.79	28430050	8313	375.30	3440	3570	3350	4420	2380	3400	3419.95	0.03	0	-391	3466	3432	3411	3377	3356	3422	3367	99	1020	500	2380	5	1	19790916	692	-233.00	0.57	12	0.04	-15.00	6093.00	4285	20241119	-18.44	3000	20240416	16.50	4285	-18.44	20241119	3000	16.50	20240416	4285	-18.44	20241119	3000	16.50	20240416	0.14	N	053350	500	98 억	5576	N	N	N	N
46	20241223	120544	57	100.00	KOSDAQ		N	N	N	N	N	3480	80	2	2.35	28252725	8262	373.00	3440	3570	3350	4420	2380	3400	3419.60	0.03	0	-384	3466	3432	3411	3377	3356	3422	3367	99	1020	500	2380	5	1	19790916	689	-232.00	0.57	12	0.04	-15.00	6093.00	4285	20241119	-18.79	3000	20240416	16.00	4285	-18.79	20241119	3000	16.00	20240416	4285	-18.79	20241119	3000	16.00	20240416	0.14	N	053350	500	98 억	5576	N	N	N	N
47	20241223	110542	57	100.00	KOSDAQ		N	N	N	N	N	3485	85	2	2.50	27132165	7940	358.46	3440	3570	3350	4420	2380	3400	3417.15	0.03	0	-362	3466	3432	3411	3377	3356	3422	3367	99	1020	500	2380	5	1	19790916	690	-232.33	0.57	12	0.04	-15.00	6093.00	4285	20241119	-18.67	3000	20240416	16.17	4285	-18.67	20241119	3000	16.17	20240416	4285	-18.67	20241119	3000	16.17	20240416	0.14	N	053350	500	98 억	5576	N	N	N	N
48	20241223	100539	57	100.00	KOSDAQ		N	N	N	N	N	3570	170	2	5.00	25162945	7375	332.96	3440	3570	3350	4420	2380	3400	3411.92	0.03	0	-352	3466	3432	3411	3377	3356	3422	3367	99	1020	500	2380	5	1	19790916	707	-238.00	0.59	12	0.04	-15.00	6093.00	4285	20241119	-16.69	3000	20240416	19.00	4285	-16.69	20241119	3000	19.00	20240416	4285	-16.69	20241119	3000	19.00	20240416	0.14	N	053350	500	98 억	5576	N	N	N	N
49	20241223	090542	57	100.00	KOSDAQ		N	N	N	N	N	3440	40	2	1.18	344000	100	4.51	3440	3440	3440	4420	2380	3400	3440.00	0.03	0	-15	3466	3432	3411	3377	3356	3422	3367	99	1020	500	2380	5	1	19790916	681	-229.33	0.56	12	0.00	-15.00	6093.00	4285	20241119	-19.72	3000	20240416	14.67	4285	-19.72	20241119	3000	14.67	20240416	4285	-19.72	20241119	3000	14.67	20240416	0.14	N	053350	500	98 억	5576	N	N	N	N
50	20241220	160539	57	100.00	KOSDAQ		N	N	N	N	N	3400	-25	5	-0.73	7537315	2215	5.73	3425	3445	3390	4450	2400	3425	3402.85	0.03	0	-302	3665	3545	3455	3335	3245	3500	3290	99	1025	500	2390	5	1	19790916	673	-226.67	0.56	12	0.01	-15.00	6093.00	4285	20241119	-20.65	3000	20240416	13.33	4285	-20.65	20241119	3000	13.33	20240416	4285	-20.65	20241119	3000	13.33	20240416	0.14	N	053350	500	98 억	5870	N	N	N	N
51	20241220	150542	57	100.00	KOSDAQ		N	N	N	N	N	3395	-30	5	-0.88	6072515	1784	4.61	3425	3445	3395	4450	2400	3425	3403.88	0.03	0	-234	3665	3545	3455	3335	3245	3500	3290	99	1025	500	2390	5	1	19790916	672	-226.33	0.56	12	0.01	-15.00	6093.00	4285	20241119	-20.77	3000	20240416	13.17	4285	-20.77	20241119	3000	13.17	20240416	4285	-20.77	20241119	3000	13.17	20240416	0.14	N	053350	500	98 억	5870	N	N	N	N
52	20241220	140541	57	100.00	KOSDAQ		N	N	N	N	N	3400	-25	5	-0.73	5420315	1592	4.12	3425	3445	3395	4450	2400	3425	3404.72	0.03	0	-232	3665	3545	3455	3335	3245	3500	3290	99	1025	500	2390	5	1	19790916	673	-226.67	0.56	12	0.01	-15.00	6093.00	4285	20241119	-20.65	3000	20240416	13.33	4285	-20.65	20241119	3000	13.33	20240416	4285	-20.65	20241119	3000	13.33	20240416	0.14	N	053350	500	98 억	5870	N	N	N	N
53	20241220	130539	57	100.00	KOSDAQ		N	N	N	N	N	3395	-30	5	-0.88	5175515	1520	3.93	3425	3445	3395	4450	2400	3425	3404.94	0.03	0	-160	3665	3545	3455	3335	3245	3500	3290	99	1025	500	2390	5	1	19790916	672	-226.33	0.56	12	0.01	-15.00	6093.00	4285	20241119	-20.77	3000	20240416	13.17	4285	-20.77	20241119	3000	13.17	20240416	4285	-20.77	20241119	3000	13.17	20240416	0.14	N	053350	500	98 억	5870	N	N	N	N
54	20241220	120539	57	100.00	KOSDAQ		N	N	N	N	N	3395	-30	5	-0.88	2661805	780	2.02	3425	3445	3395	4450	2400	3425	3412.57	0.03	0	-199	3665	3545	3455	3335	3245	3500	3290	99	1025	500	2390	5	1	19790916	672	-226.33	0.56	12	0.00	-15.00	6093.00	4285	20241119	-20.77	3000	20240416	13.17	4285	-20.77	20241119	3000	13.17	20240416	4285	-20.77	20241119	3000	13.17	20240416	0.14	N	053350	500	98 억	5870	N	N	N	N
55	20241220	110539	57	100.00	KOSDAQ		N	N	N	N	N	3410	-15	5	-0.44	2474830	725	1.88	3425	3445	3395	4450	2400	3425	3413.56	0.03	0	-194	3665	3545	3455	3335	3245	3500	3290	99	1025	500	2390	5	1	19790916	675	-227.33	0.56	12	0.00	-15.00	6093.00	4285	20241119	-20.42	3000	20240416	13.67	4285	-20.42	20241119	3000	13.67	20240416	4285	-20.42	20241119	3000	13.67	20240416	0.14	N	053350	500	98 억	5870	N	N	N	N
56	20241220	100540	57	100.00	KOSDAQ		N	N	N	N	N	3395	-30	5	-0.88	2427090	711	1.84	3425	3445	3395	4450	2400	3425	3413.63	0.03	0	-193	3665	3545	3455	3335	3245	3500	3290	99	1025	500	2390	5	1	19790916	672	-226.33	0.56	12	0.00	-15.00	6093.00	4285	20241119	-20.77	3000	20240416	13.17	4285	-20.77	20241119	3000	13.17	20240416	4285	-20.77	20241119	3000	13.17	20240416	0.14	N	053350	500	98 억	5870	N	N	N	N
57	20241220	090541	57	100.00	KOSDAQ		N	N	N	N	N	3425	0	3	0.00	188375	55	0.14	3425	3425	3425	4450	2400	3425	3425.00	0.03	0	-8	3665	3545	3455	3335	3245	3500	3290	99	1025	500	2390	5	1	19790916	678	-228.33	0.56	12	0.00	-15.00	6093.00	4285	20241119	-20.07	3000	20240416	14.17	4285	-20.07	20241119	3000	14.17	20240416	4285	-20.07	20241119	3000	14.17	20240416	0.14	N	053350	500	98 억	5870	N	N	N	N
58	20241219	160539	57	100.00	KOSDAQ		N	N	N	N	N	3425	-150	5	-4.20	132898075	38663	231.13	3575	3575	3365	4645	2505	3575	3437.37	0.02	0	1935	3751	3662	3606	3517	3461	3635	3490	99	1070	500	2500	5	1	19790916	678	-228.33	0.56	12	0.20	-15.00	6093.00	4285	20241119	-20.07	3000	20240416	14.17	4285	-20.07	20241119	3000	14.17	20240416	4285	-20.07	20241119	3000	14.17	20240416	0.14	N	053350	500	98 억	4160	N	N	N	N
59	20241219	150537	57	100.00	KOSDAQ		N	N	N	N	N	3435	-140	5	-3.92	125605970	36534	218.40	3575	3575	3365	4645	2505	3575	3438.06	0.02	0	2435	3751	3662	3606	3517	3461	3635	3490	99	1070	500	2500	5	1	19790916	680	-229.00	0.56	12	0.18	-15.00	6093.00	4285	20241119	-19.84	3000	20240416	14.50	4285	-19.84	20241119	3000	14.50	20240416	4285	-19.84	20241119	3000	14.50	20240416	0.14	N	053350	500	98 억	4160	N	N	N	N
60	20241219	140538	57	100.00	KOSDAQ		N	N	N	N	N	3455	-120	5	-3.36	120839570	35150	210.13	3575	3575	3365	4645	2505	3575	3437.83	0.02	0	2261	3751	3662	3606	3517	3461	3635	3490	99	1070	500	2500	5	1	19790916	684	-230.33	0.57	12	0.18	-15.00	6093.00	4285	20241119	-19.37	3000	20240416	15.17	4285	-19.37	20241119	3000	15.17	20240416	4285	-19.37	20241119	3000	15.17	20240416	0.14	N	053350	500	98 억	4160	N	N	N	N
61	20241219	130538	57	100.00	KOSDAQ		N	N	N	N	N	3450	-125	5	-3.50	83988680	24383	145.76	3575	3575	3365	4645	2505	3575	3444.56	0.02	0	2896	3751	3662	3606	3517	3461	3635	3490	99	1070	500	2500	5	1	19790916	683	-230.00	0.57	12	0.12	-15.00	6093.00	4285	20241119	-19.49	3000	20240416	15.00	4285	-19.49	20241119	3000	15.00	20240416	4285	-19.49	20241119	3000	15.00	20240416	0.14	N	053350	500	98 억	4160	N	N	N	N
62	20241219	120539	57	100.00	KOSDAQ		N	N	N	N	N	3395	-180	5	-5.03	76942945	22322	133.44	3575	3575	3365	4645	2505	3575	3446.96	0.02	0	4054	3751	3662	3606	3517	3461	3635	3490	99	1070	500	2500	5	1	19790916	672	-226.33	0.56	12	0.11	-15.00	6093.00	4285	20241119	-20.77	3000	20240416	13.17	4285	-20.77	20241119	3000	13.17	20240416	4285	-20.77	20241119	3000	13.17	20240416	0.14	N	053350	500	98 억	4160	N	N	N	N
63	20241219	110537	57	100.00	KOSDAQ		N	N	N	N	N	3480	-95	5	-2.66	55329110	16003	95.67	3575	3575	3400	4645	2505	3575	3457.42	0.02	0	4353	3751	3662	3606	3517	3461	3635	3490	99	1070	500	2500	5	1	19790916	689	-232.00	0.57	12	0.08	-15.00	6093.00	4285	20241119	-18.79	3000	20240416	16.00	4285	-18.79	20241119	3000	16.00	20240416	4285	-18.79	20241119	3000	16.00	20240416	0.14	N	053350	500	98 억	4160	N	N	N	N
64	20241219	100530	57	100.00	KOSDAQ		N	N	N	N	N	3550	-25	5	-0.70	8373495	2354	14.07	3575	3575	3540	4645	2505	3575	3557.13	0.02	0	488	3751	3662	3606	3517	3461	3635	3490	99	1070	500	2500	5	1	19790916	703	-236.67	0.58	12	0.01	-15.00	6093.00	4285	20241119	-17.15	3000	20240416	18.33	4285	-17.15	20241119	3000	18.33	20240416	4285	-17.15	20241119	3000	18.33	20240416	0.14	N	053350	500	98 억	4160	N	N	N	N
65	20241219	090538	57	100.00	KOSDAQ		N	N	N	N	N	3545	-30	5	-0.84	4458090	1253	7.49	3575	3575	3540	4645	2505	3575	3557.93	0.02	0	354	3751	3662	3606	3517	3461	3635	3490	99	1070	500	2500	5	1	19790916	702	-236.33	0.58	12	0.01	-15.00	6093.00	4285	20241119	-17.27	3000	20240416	18.17	4285	-17.27	20241119	3000	18.17	20240416	4285	-17.27	20241119	3000	18.17	20240416	0.14	N	053350	500	98 억	4160	N	N	N	N
66	20241218	160535	57	100.00	KOSDAQ		N	N	N	N	N	3575	-120	5	-3.25	60391200	16728	269.50	3655	3695	3550	4800	2590	3695	3610.19	0.02	0	-152	3755	3725	3680	3650	3605	3740	3665	99	1105	500	2580	5	1	19790916	708	-238.33	0.59	12	0.08	-15.00	6093.00	4285	20241119	-16.57	3000	20240416	19.17	4285	-16.57	20241119	3000	19.17	20240416	4285	-16.57	20241119	3000	19.17	20240416	0.14	N	053350	500	98 억	4312	N	N	N	N
67	20241218	150539	57	100.00	KOSDAQ		N	N	N	N	N	3570	-125	5	-3.38	56132255	15541	250.38	3655	3695	3550	4800	2590	3695	3611.88	0.02	0	482	3755	3725	3680	3650	3605	3740	3665	99	1105	500	2580	5	1	19790916	707	-238.00	0.59	12	0.08	-15.00	6093.00	4285	20241119	-16.69	3000	20240416	19.00	4285	-16.69	20241119	3000	19.00	20240416	4285	-16.69	20241119	3000	19.00	20240416	0.14	N	053350	500	98 억	4312	N	N	N	N
68	20241218	140536	57	100.00	KOSDAQ		N	N	N	N	N	3650	-45	5	-1.22	47115175	13037	210.04	3655	3695	3550	4800	2590	3695	3613.96	0.02	0	151	3755	3725	3680	3650	3605	3740	3665	99	1105	500	2580	5	1	19790916	722	-243.33	0.60	12	0.07	-15.00	6093.00	4285	20241119	-14.82	3000	20240416	21.67	4285	-14.82	20241119	3000	21.67	20240416	4285	-14.82	20241119	3000	21.67	20240416	0.14	N	053350	500	98 억	4312	N	N	N	N
69	20241218	130538	57	100.00	KOSDAQ		N	N	N	N	N	3590	-105	5	-2.84	42065605	11648	187.66	3655	3695	3550	4800	2590	3695	3611.40	0.02	0	1000	3755	3725	3680	3650	3605	3740	3665	99	1105	500	2580	5	1	19790916	710	-239.33	0.59	12	0.06	-15.00	6093.00	4285	20241119	-16.22	3000	20240416	19.67	4285	-16.22	20241119	3000	19.67	20240416	4285	-16.22	20241119	3000	19.67	20240416	0.14	N	053350	500	98 억	4312	N	N	N	N
70	20241218	120535	57	100.00	KOSDAQ		N	N	N	N	N	3590	-105	5	-2.84	39516555	10939	176.24	3655	3695	3550	4800	2590	3695	3612.45	0.02	0	1002	3755	3725	3680	3650	3605	3740	3665	99	1105	500	2580	5	1	19790916	710	-239.33	0.59	12	0.06	-15.00	6093.00	4285	20241119	-16.22	3000	20240416	19.67	4285	-16.22	20241119	3000	19.67	20240416	4285	-16.22	20241119	3000	19.67	20240416	0.14	N	053350	500	98 억	4312	N	N	N	N
71	20241218	110537	57	100.00	KOSDAQ		N	N	N	N	N	3590	-105	5	-2.84	28829545	7946	128.02	3655	3695	3585	4800	2590	3695	3628.18	0.02	0	1002	3755	3725	3680	3650	3605	3740	3665	99	1105	500	2580	5	1	19790916	710	-239.33	0.59	12	0.04	-15.00	6093.00	4285	20241119	-16.22	3000	20240416	19.67	4285	-16.22	20241119	3000	19.67	20240416	4285	-16.22	20241119	3000	19.67	20240416	0.14	N	053350	500	98 억	4312	N	N	N	N
72	20241218	100537	57	100.00	KOSDAQ		N	N	N	N	N	3680	-15	5	-0.41	8865485	2416	38.92	3655	3695	3655	4800	2590	3695	3669.49	0.02	0	325	3755	3725	3680	3650	3605	3740	3665	99	1105	500	2580	5	1	19790916	728	-245.33	0.60	12	0.01	-15.00	6093.00	4285	20241119	-14.12	3000	20240416	22.67	4285	-14.12	20241119	3000	22.67	20240416	4285	-14.12	20241119	3000	22.67	20240416	0.14	N	053350	500	98 억	4312	N	N	N	N
73	20241218	090539	57	100.00	KOSDAQ		N	N	N	N	N	3695	0	3	0.00	1480315	405	6.52	3655	3695	3655	4800	2590	3695	3655.10	0.02	0	274	3755	3725	3680	3650	3605	3740	3665	99	1105	500	2580	5	1	19790916	731	-246.33	0.61	12	0.00	-15.00	6093.00	4285	20241119	-13.77	3000	20240416	23.17	4285	-13.77	20241119	3000	23.17	20240416	4285	-13.77	20241119	3000	23.17	20240416	0.14	N	053350	500	98 억	4312	N	N	N	N
74	20241217	160534	57	100.00	KOSDAQ		N	N	N	N	N	3695	5	2	0.14	22780695	6207	29.48	3690	3710	3635	4795	2585	3690	3670.16	0.02	0	-286	3820	3755	3715	3650	3610	3735	3630	99	1105	500	2580	5	1	19790916	731	-246.33	0.61	12	0.03	-15.00	6093.00	4285	20241119	-13.77	3000	20240416	23.17	4285	-13.77	20241119	3000	23.17	20240416	4285	-13.77	20241119	3000	23.17	20240416	0.14	N	053350	500	98 억	4598	N	N	N	N
75	20241217	150536	57	100.00	KOSDAQ		N	N	N	N	N	3655	-35	5	-0.95	21250970	5793	27.51	3690	3710	3635	4795	2585	3690	3668.39	0.02	0	-286	3820	3755	3715	3650	3610	3735	3630	99	1105	500	2580	5	1	19790916	723	-243.67	0.60	12	0.03	-15.00	6093.00	4285	20241119	-14.70	3000	20240416	21.83	4285	-14.70	20241119	3000	21.83	20240416	4285	-14.70	20241119	3000	21.83	20240416	0.14	N	053350	500	98 억	4598	N	N	N	N
76	20241217	140538	57	100.00	KOSDAQ		N	N	N	N	N	3680	-10	5	-0.27	18467690	5036	23.92	3690	3710	3635	4795	2585	3690	3667.13	0.02	0	-276	3820	3755	3715	3650	3610	3735	3630	99	1105	500	2580	5	1	19790916	728	-245.33	0.60	12	0.03	-15.00	6093.00	4285	20241119	-14.12	3000	20240416	22.67	4285	-14.12	20241119	3000	22.67	20240416	4285	-14.12	20241119	3000	22.67	20240416	0.14	N	053350	500	98 억	4598	N	N	N	N
77	20241217	130525	57	100.00	KOSDAQ		N	N	N	N	N	3660	-30	5	-0.81	15965640	4350	20.66	3690	3710	3655	4795	2585	3690	3670.26	0.02	0	-237	3820	3755	3715	3650	3610	3735	3630	99	1105	500	2580	5	1	19790916	724	-244.00	0.60	12	0.02	-15.00	6093.00	4285	20241119	-14.59	3000	20240416	22.00	4285	-14.59	20241119	3000	22.00	20240416	4285	-14.59	20241119	3000	22.00	20240416	0.14	N	053350	500	98 억	4598	N	N	N	N
78	20241217	120527	57	100.00	KOSDAQ		N	N	N	N	N	3705	15	2	0.41	10935390	2976	14.13	3690	3710	3655	4795	2585	3690	3674.53	0.02	0	-237	3820	3755	3715	3650	3610	3735	3630	99	1105	500	2580	5	1	19790916	733	-247.00	0.61	12	0.02	-15.00	6093.00	4285	20241119	-13.54	3000	20240416	23.50	4285	-13.54	20241119	3000	23.50	20240416	4285	-13.54	20241119	3000	23.50	20240416	0.14	N	053350	500	98 억	4598	N	N	N	N
79	20241217	110531	57	100.00	KOSDAQ		N	N	N	N	N	3660	-30	5	-0.81	10154675	2765	13.13	3690	3710	3655	4795	2585	3690	3672.58	0.02	0	-210	3820	3755	3715	3650	3610	3735	3630	99	1105	500	2580	5	1	19790916	724	-244.00	0.60	12	0.01	-15.00	6093.00	4285	20241119	-14.59	3000	20240416	22.00	4285	-14.59	20241119	3000	22.00	20240416	4285	-14.59	20241119	3000	22.00	20240416	0.14	N	053350	500	98 억	4598	N	N	N	N
80	20241217	100527	57	100.00	KOSDAQ		N	N	N	N	N	3665	-25	5	-0.68	3856145	1050	4.99	3690	3690	3665	4795	2585	3690	3672.52	0.02	0	-5	3820	3755	3715	3650	3610	3735	3630	99	1105	500	2580	5	1	19790916	725	-244.33	0.60	12	0.01	-15.00	6093.00	4285	20241119	-14.47	3000	20240416	22.17	4285	-14.47	20241119	3000	22.17	20240416	4285	-14.47	20241119	3000	22.17	20240416	0.14	N	053350	500	98 억	4598	N	N	N	N
81	20241217	090535	57	100.00	KOSDAQ		N	N	N	N	N	3665	-25	5	-0.68	1098550	298	1.42	3690	3690	3665	4795	2585	3690	3686.41	0.02	0	0	3820	3755	3715	3650	3610	3735	3630	99	1105	500	2580	5	1	19790916	725	-244.33	0.60	12	0.00	-15.00	6093.00	4285	20241119	-14.47	3000	20240416	22.17	4285	-14.47	20241119	3000	22.17	20240416	4285	-14.47	20241119	3000	22.17	20240416	0.14	N	053350	500	98 억	4598	N	N	N	N
82	20241216	160527	57	100.00	KOSDAQ		N	N	N	N	N	3690	-65	5	-1.73	78159385	21057	181.93	3755	3780	3675	4880	2630	3755	3711.80	0.02	0	387	4018	3886	3778	3646	3538	3832	3592	99	1125	500	2620	5	1	19790916	730	-246.00	0.61	12	0.11	-15.00	6093.00	4285	20241119	-13.89	3000	20240416	23.00	4285	-13.89	20241119	3000	23.00	20240416	4285	-13.89	20241119	3000	23.00	20240416	0.14	N	053350	500	98 억	4211	N	N	N	N
83	20241216	150535	57	100.00	KOSDAQ		N	N	N	N	N	3700	-55	5	-1.46	76535765	20617	178.13	3755	3780	3675	4880	2630	3755	3712.26	0.02	0	409	4018	3886	3778	3646	3538	3832	3592	99	1125	500	2620	5	1	19790916	732	-246.67	0.61	12	0.10	-15.00	6093.00	4285	20241119	-13.65	3000	20240416	23.33	4285	-13.65	20241119	3000	23.33	20240416	4285	-13.65	20241119	3000	23.33	20240416	0.14	N	053350	500	98 억	4211	N	N	N	N
84	20241216	140535	57	100.00	KOSDAQ		N	N	N	N	N	3695	-60	5	-1.60	74147205	19970	172.54	3755	3780	3675	4880	2630	3755	3712.93	0.02	0	885	4018	3886	3778	3646	3538	3832	3592	99	1125	500	2620	5	1	19790916	731	-246.33	0.61	12	0.10	-15.00	6093.00	4285	20241119	-13.77	3000	20240416	23.17	4285	-13.77	20241119	3000	23.17	20240416	4285	-13.77	20241119	3000	23.17	20240416	0.14	N	053350	500	98 억	4211	N	N	N	N
85	20241216	130535	57	100.00	KOSDAQ		N	N	N	N	N	3685	-70	5	-1.86	73253015	19728	170.45	3755	3780	3675	4880	2630	3755	3713.15	0.02	0	881	4018	3886	3778	3646	3538	3832	3592	99	1125	500	2620	5	1	19790916	729	-245.67	0.60	12	0.10	-15.00	6093.00	4285	20241119	-14.00	3000	20240416	22.83	4285	-14.00	20241119	3000	22.83	20240416	4285	-14.00	20241119	3000	22.83	20240416	0.14	N	053350	500	98 억	4211	N	N	N	N
86	20241216	120535	57	100.00	KOSDAQ		N	N	N	N	N	3705	-50	5	-1.33	54403325	14614	126.27	3755	3780	3675	4880	2630	3755	3722.69	0.02	0	888	4018	3886	3778	3646	3538	3832	3592	99	1125	500	2620	5	1	19790916	733	-247.00	0.61	12	0.07	-15.00	6093.00	4285	20241119	-13.54	3000	20240416	23.50	4285	-13.54	20241119	3000	23.50	20240416	4285	-13.54	20241119	3000	23.50	20240416	0.14	N	053350	500	98 억	4211	N	N	N	N
87	20241216	110534	57	100.00	KOSDAQ		N	N	N	N	N	3705	-50	5	-1.33	34327095	9197	79.46	3755	3780	3675	4880	2630	3755	3732.42	0.02	0	667	4018	3886	3778	3646	3538	3832	3592	99	1125	500	2620	5	1	19790916	733	-247.00	0.61	12	0.05	-15.00	6093.00	4285	20241119	-13.54	3000	20240416	23.50	4285	-13.54	20241119	3000	23.50	20240416	4285	-13.54	20241119	3000	23.50	20240416	0.14	N	053350	500	98 억	4211	N	N	N	N
88	20241216	100535	57	100.00	KOSDAQ		N	N	N	N	N	3745	-10	5	-0.27	20217855	5388	46.55	3755	3780	3675	4880	2630	3755	3752.39	0.02	0	142	4018	3886	3778	3646	3538	3832	3592	99	1125	500	2620	5	1	19790916	741	-249.67	0.61	12	0.03	-15.00	6093.00	4285	20241119	-12.60	3000	20240416	24.83	4285	-12.60	20241119	3000	24.83	20240416	4285	-12.60	20241119	3000	24.83	20240416	0.14	N	053350	500	98 억	4211	N	N	N	N
89	20241216	090535	57	100.00	KOSDAQ		N	N	N	N	N	3765	10	2	0.27	3064110	816	7.05	3755	3765	3755	4880	2630	3755	3755.04	0.02	0	2	4018	3886	3778	3646	3538	3832	3592	99	1125	500	2620	5	1	19790916	745	-251.00	0.62	12	0.00	-15.00	6093.00	4285	20241119	-12.14	3000	20240416	25.50	4285	-12.14	20241119	3000	25.50	20240416	4285	-12.14	20241119	3000	25.50	20240416	0.14	N	053350	500	98 억	4211	N	N	N	N
90	20241213	160528	57	100.00	KOSDAQ		N	N	N	N	N	3755	-10	5	-0.27	43029755	11561	79.67	3760	3910	3670	4890	2640	3765	3721.98	0.02	0	-232	3945	3855	3760	3670	3575	3900	3715	99	1125	500	2630	5	1	19790916	743	-250.33	0.62	12	0.06	-15.00	6093.00	4285	20241119	-12.37	3000	20240416	25.17	4285	-12.37	20241119	3000	25.17	20240416	4285	-12.37	20241119	3000	25.17	20240416	0.14	N	053350	500	98 억	4443	N	N	N	N
91	20241213	150533	57	100.00	KOSDAQ		N	N	N	N	N	3795	30	2	0.80	41148500	11060	76.22	3760	3910	3670	4890	2640	3765	3720.48	0.02	0	-232	3945	3855	3760	3670	3575	3900	3715	99	1125	500	2630	5	1	19790916	751	-253.00	0.62	12	0.06	-15.00	6093.00	4285	20241119	-11.44	3000	20240416	26.50	4285	-11.44	20241119	3000	26.50	20240416	4285	-11.44	20241119	3000	26.50	20240416	0.14	N	053350	500	98 억	4443	N	N	N	N
92	20241213	140534	57	100.00	KOSDAQ		N	N	N	N	N	3770	5	2	0.13	37849335	10182	70.17	3760	3910	3670	4890	2640	3765	3717.28	0.02	0	-116	3945	3855	3760	3670	3575	3900	3715	99	1125	500	2630	5	1	19790916	746	-251.33	0.62	12	0.05	-15.00	6093.00	4285	20241119	-12.02	3000	20240416	25.67	4285	-12.02	20241119	3000	25.67	20240416	4285	-12.02	20241119	3000	25.67	20240416	0.14	N	053350	500	98 억	4443	N	N	N	N
93	20241213	130534	57	100.00	KOSDAQ		N	N	N	N	N	3760	-5	5	-0.13	35610860	9588	66.07	3760	3910	3670	4890	2640	3765	3714.11	0.02	0	60	3945	3855	3760	3670	3575	3900	3715	99	1125	500	2630	5	1	19790916	744	-250.67	0.62	12	0.05	-15.00	6093.00	4285	20241119	-12.25	3000	20240416	25.33	4285	-12.25	20241119	3000	25.33	20240416	4285	-12.25	20241119	3000	25.33	20240416	0.14	N	053350	500	98 억	4443	N	N	N	N
94	20241213	120534	57	100.00	KOSDAQ		N	N	N	N	N	3710	-55	5	-1.46	25199385	6822	47.01	3760	3760	3670	4890	2640	3765	3693.84	0.02	0	537	3945	3855	3760	3670	3575	3900	3715	99	1125	500	2630	5	1	19790916	734	-247.33	0.61	12	0.03	-15.00	6093.00	4285	20241119	-13.42	3000	20240416	23.67	4285	-13.42	20241119	3000	23.67	20240416	4285	-13.42	20241119	3000	23.67	20240416	0.14	N	053350	500	98 억	4443	N	N	N	N
95	20241213	110533	57	100.00	KOSDAQ		N	N	N	N	N	3715	-50	5	-1.33	25162300	6812	46.94	3760	3760	3670	4890	2640	3765	3693.82	0.02	0	545	3945	3855	3760	3670	3575	3900	3715	99	1125	500	2630	5	1	19790916	735	-247.67	0.61	12	0.03	-15.00	6093.00	4285	20241119	-13.30	3000	20240416	23.83	4285	-13.30	20241119	3000	23.83	20240416	4285	-13.30	20241119	3000	23.83	20240416	0.14	N	053350	500	98 억	4443	N	N	N	N
96	20241213	100532	57	100.00	KOSDAQ		N	N	N	N	N	3675	-90	5	-2.39	15880840	4296	29.61	3760	3760	3670	4890	2640	3765	3696.66	0.02	0	574	3945	3855	3760	3670	3575	3900	3715	99	1125	500	2630	5	1	19790916	727	-245.00	0.60	12	0.02	-15.00	6093.00	4285	20241119	-14.24	3000	20240416	22.50	4285	-14.24	20241119	3000	22.50	20240416	4285	-14.24	20241119	3000	22.50	20240416	0.14	N	053350	500	98 억	4443	N	N	N	N
97	20241213	090534	57	100.00	KOSDAQ		N	N	N	N	N	3740	-25	5	-0.66	998645	267	1.84	3760	3760	3740	4890	2640	3765	3740.24	0.02	0	55	3945	3855	3760	3670	3575	3900	3715	99	1125	500	2630	5	1	19790916	740	-249.33	0.61	12	0.00	-15.00	6093.00	4285	20241119	-12.72	3000	20240416	24.67	4285	-12.72	20241119	3000	24.67	20240416	4285	-12.72	20241119	3000	24.67	20240416	0.14	N	053350	500	98 억	4443	N	N	N	N
98	20241212	160538	57	100.00	KOSDAQ		N	N	N	N	N	3765	105	2	2.87	54752620	14511	277.19	3665	3850	3665	4755	2565	3660	3773.19	0.02	0	-281	3960	3810	3665	3515	3370	3737	3442	99	1095	500	2560	5	1	19790916	745	-251.00	0.62	12	0.07	-15.00	6093.00	4285	20241119	-12.14	3000	20240416	25.50	4285	-12.14	20241119	3000	25.50	20240416	4285	-12.14	20241119	3000	25.50	20240416	0.15	N	053350	500	98 억	4724	N	N	N	N
99	20241212	150531	57	100.00	KOSDAQ		N	N	N	N	N	3785	125	2	3.42	53847315	14271	272.61	3665	3850	3665	4755	2565	3660	3773.21	0.02	0	-248	3960	3810	3665	3515	3370	3737	3442	99	1095	500	2560	5	1	19790916	749	-252.33	0.62	12	0.07	-15.00	6093.00	4285	20241119	-11.67	3000	20240416	26.17	4285	-11.67	20241119	3000	26.17	20240416	4285	-11.67	20241119	3000	26.17	20240416	0.15	N	053350	500	98 억	4724	N	N	N	N
100	20241212	140530	57	100.00	KOSDAQ		N	N	N	N	N	3785	125	2	3.42	48483000	12855	245.56	3665	3850	3665	4755	2565	3660	3771.54	0.02	0	-343	3960	3810	3665	3515	3370	3737	3442	99	1095	500	2560	5	1	19790916	749	-252.33	0.62	12	0.06	-15.00	6093.00	4285	20241119	-11.67	3000	20240416	26.17	4285	-11.67	20241119	3000	26.17	20240416	4285	-11.67	20241119	3000	26.17	20240416	0.15	N	053350	500	98 억	4724	N	N	N	N
101	20241212	130528	57	100.00	KOSDAQ		N	N	N	N	N	3780	120	2	3.28	44286760	11745	224.36	3665	3850	3665	4755	2565	3660	3770.70	0.02	0	-327	3960	3810	3665	3515	3370	3737	3442	99	1095	500	2560	5	1	19790916	748	-252.00	0.62	12	0.06	-15.00	6093.00	4285	20241119	-11.79	3000	20240416	26.00	4285	-11.79	20241119	3000	26.00	20240416	4285	-11.79	20241119	3000	26.00	20240416	0.15	N	053350	500	98 억	4724	N	N	N	N
102	20241212	120519	57	100.00	KOSDAQ		N	N	N	N	N	3770	110	2	3.01	44264140	11739	224.24	3665	3850	3665	4755	2565	3660	3770.70	0.02	0	-327	3960	3810	3665	3515	3370	3737	3442	99	1095	500	2560	5	1	19790916	746	-251.33	0.62	12	0.06	-15.00	6093.00	4285	20241119	-12.02	3000	20240416	25.67	4285	-12.02	20241119	3000	25.67	20240416	4285	-12.02	20241119	3000	25.67	20240416	0.15	N	053350	500	98 억	4724	N	N	N	N
103	20241212	110527	57	100.00	KOSDAQ		N	N	N	N	N	3765	105	2	2.87	40394675	10712	204.62	3665	3850	3665	4755	2565	3660	3770.98	0.02	0	-335	3960	3810	3665	3515	3370	3737	3442	99	1095	500	2560	5	1	19790916	745	-251.00	0.62	12	0.05	-15.00	6093.00	4285	20241119	-12.14	3000	20240416	25.50	4285	-12.14	20241119	3000	25.50	20240416	4285	-12.14	20241119	3000	25.50	20240416	0.15	N	053350	500	98 억	4724	N	N	N	N
104	20241212	100526	57	100.00	KOSDAQ		N	N	N	N	N	3790	130	2	3.55	18945490	5071	96.87	3665	3850	3665	4755	2565	3660	3736.06	0.02	0	-212	3960	3810	3665	3515	3370	3737	3442	99	1095	500	2560	5	1	19790916	750	-252.67	0.62	12	0.03	-15.00	6093.00	4285	20241119	-11.55	3000	20240416	26.33	4285	-11.55	20241119	3000	26.33	20240416	4285	-11.55	20241119	3000	26.33	20240416	0.15	N	053350	500	98 억	4724	N	N	N	N
105	20241212	090530	57	100.00	KOSDAQ		N	N	N	N	N	3680	20	2	0.55	6930570	1891	36.12	3665	3680	3665	4755	2565	3660	3665.03	0.02	0	-199	3960	3810	3665	3515	3370	3737	3442	99	1095	500	2560	5	1	19790916	728	-245.33	0.60	12	0.01	-15.00	6093.00	4285	20241119	-14.12	3000	20240416	22.67	4285	-14.12	20241119	3000	22.67	20240416	4285	-14.12	20241119	3000	22.67	20240416	0.15	N	053350	500	98 억	4724	N	N	N	N
106	20241211	160525	57	100.00	KOSDAQ		N	N	N	N	N	3660	110	2	3.10	19397415	5235	38.49	3815	3815	3520	4615	2485	3550	3705.33	0.03	0	-509	3916	3732	3566	3382	3216	3825	3475	99	1065	500	2480	5	1	19790916	724	-244.00	0.60	12	0.03	-15.00	6093.00	4285	20241119	-14.59	3000	20240416	22.00	4285	-14.59	20241119	3000	22.00	20240416	4285	-14.59	20241119	3000	22.00	20240416	0.15	N	053350	500	98 억	5217	N	N	N	N
107	20241211	150416	57	100.00	KOSDAQ		N	N	N	N	N	3660	110	2	3.10	17250105	4648	34.18	3815	3815	3520	4615	2485	3550	3711.30	0.03	0	-179	3916	3732	3566	3382	3216	3825	3475	99	1065	500	2480	5	1	19790916	724	-244.00	0.60	12	0.02	-15.00	6093.00	4285	20241119	-14.59	3000	20240416	22.00	4285	-14.59	20241119	3000	22.00	20240416	4285	-14.59	20241119	3000	22.00	20240416	0.15	N	053350	500	98 억	5217	N	N	N	N
108	20241211	140530	57	100.00	KOSDAQ		N	N	N	N	N	3710	160	2	4.51	13933800	3742	27.51	3815	3815	3520	4615	2485	3550	3723.62	0.03	0	-479	3916	3732	3566	3382	3216	3825	3475	99	1065	500	2480	5	1	19790916	734	-247.33	0.61	12	0.02	-15.00	6093.00	4285	20241119	-13.42	3000	20240416	23.67	4285	-13.42	20241119	3000	23.67	20240416	4285	-13.42	20241119	3000	23.67	20240416	0.15	N	053350	500	98 억	5217	N	N	N	N
109	20241211	130531	57	100.00	KOSDAQ		N	N	N	N	N	3635	85	2	2.39	10685495	2868	21.09	3815	3815	3520	4615	2485	3550	3725.77	0.03	0	-479	3916	3732	3566	3382	3216	3825	3475	99	1065	500	2480	5	1	19790916	719	-242.33	0.60	12	0.01	-15.00	6093.00	4285	20241119	-15.17	3000	20240416	21.17	4285	-15.17	20241119	3000	21.17	20240416	4285	-15.17	20241119	3000	21.17	20240416	0.15	N	053350	500	98 억	5217	N	N	N	N
110	20241211	120532	57	100.00	KOSDAQ		N	N	N	N	N	3630	80	2	2.25	10601830	2845	20.92	3815	3815	3520	4615	2485	3550	3726.48	0.03	0	-478	3916	3732	3566	3382	3216	3825	3475	99	1065	500	2480	5	1	19790916	718	-242.00	0.60	12	0.01	-15.00	6093.00	4285	20241119	-15.29	3000	20240416	21.00	4285	-15.29	20241119	3000	21.00	20240416	4285	-15.29	20241119	3000	21.00	20240416	0.15	N	053350	500	98 억	5217	N	N	N	N
111	20241211	110529	57	100.00	KOSDAQ		N	N	N	N	N	3670	120	2	3.38	8648490	2316	17.03	3815	3815	3520	4615	2485	3550	3734.24	0.03	0	-419	3916	3732	3566	3382	3216	3825	3475	99	1065	500	2480	5	1	19790916	726	-244.67	0.60	12	0.01	-15.00	6093.00	4285	20241119	-14.35	3000	20240416	22.33	4285	-14.35	20241119	3000	22.33	20240416	4285	-14.35	20241119	3000	22.33	20240416	0.15	N	053350	500	98 억	5217	N	N	N	N
112	20241211	100530	57	100.00	KOSDAQ		N	N	N	N	N	3675	125	2	3.52	7959280	2129	15.65	3815	3815	3520	4615	2485	3550	3738.51	0.03	0	-350	3916	3732	3566	3382	3216	3825	3475	99	1065	500	2480	5	1	19790916	727	-245.00	0.60	12	0.01	-15.00	6093.00	4285	20241119	-14.24	3000	20240416	22.50	4285	-14.24	20241119	3000	22.50	20240416	4285	-14.24	20241119	3000	22.50	20240416	0.15	N	053350	500	98 억	5217	N	N	N	N
113	20241211	090533	57	100.00	KOSDAQ		N	N	N	N	N	3745	195	2	5.49	4388795	1153	8.48	3815	3815	3745	4615	2485	3550	3806.41	0.03	0	-17	3916	3732	3566	3382	3216	3825	3475	99	1065	500	2480	5	1	19790916	741	-249.67	0.61	12	0.01	-15.00	6093.00	4285	20241119	-12.60	3000	20240416	24.83	4285	-12.60	20241119	3000	24.83	20240416	4285	-12.60	20241119	3000	24.83	20240416	0.15	N	053350	500	98 억	5217	N	N	N	N
114	20241210	160526	57	100.00	KOSDAQ		N	N	N	N	N	3550	55	2	1.57	47462020	13579	93.15	3410	3750	3400	4540	2450	3495	3495.25	0.02	0	1339	3748	3621	3513	3386	3278	3567	3332	99	1045	500	2440	5	1	19790916	703	-236.67	0.58	12	0.07	-15.00	6093.00	4285	20241119	-17.15	3000	20240416	18.33	4285	-17.15	20241119	3000	18.33	20240416	4285	-17.15	20241119	3000	18.33	20240416	0.15	N	053350	500	98 억	3878	N	N	N	N
115	20241210	150528	57	100.00	KOSDAQ		N	N	N	N	N	3565	70	2	2.00	42239275	12110	83.07	3410	3750	3400	4540	2450	3495	3487.97	0.02	0	1437	3748	3621	3513	3386	3278	3567	3332	99	1045	500	2440	5	1	19790916	706	-237.67	0.59	12	0.06	-15.00	6093.00	4285	20241119	-16.80	3000	20240416	18.83	4285	-16.80	20241119	3000	18.83	20240416	4285	-16.80	20241119	3000	18.83	20240416	0.15	N	053350	500	98 억	3878	N	N	N	N
116	20241210	140527	57	100.00	KOSDAQ		N	N	N	N	N	3605	110	2	3.15	40480555	11618	79.70	3410	3750	3400	4540	2450	3495	3484.30	0.02	0	1420	3748	3621	3513	3386	3278	3567	3332	99	1045	500	2440	5	1	19790916	713	-240.33	0.59	12	0.06	-15.00	6093.00	4285	20241119	-15.87	3000	20240416	20.17	4285	-15.87	20241119	3000	20.17	20240416	4285	-15.87	20241119	3000	20.17	20240416	0.15	N	053350	500	98 억	3878	N	N	N	N
117	20241210	130526	57	100.00	KOSDAQ		N	N	N	N	N	3575	80	2	2.29	39801090	11428	78.39	3410	3750	3400	4540	2450	3495	3482.77	0.02	0	1345	3748	3621	3513	3386	3278	3567	3332	99	1045	500	2440	5	1	19790916	708	-238.33	0.59	12	0.06	-15.00	6093.00	4285	20241119	-16.57	3000	20240416	19.17	4285	-16.57	20241119	3000	19.17	20240416	4285	-16.57	20241119	3000	19.17	20240416	0.15	N	053350	500	98 억	3878	N	N	N	N
118	20241210	120527	57	100.00	KOSDAQ		N	N	N	N	N	3675	180	2	5.15	33834335	9765	66.98	3410	3750	3400	4540	2450	3495	3464.86	0.02	0	1281	3748	3621	3513	3386	3278	3567	3332	99	1045	500	2440	5	1	19790916	727	-245.00	0.60	12	0.05	-15.00	6093.00	4285	20241119	-14.24	3000	20240416	22.50	4285	-14.24	20241119	3000	22.50	20240416	4285	-14.24	20241119	3000	22.50	20240416	0.15	N	053350	500	98 억	3878	N	N	N	N
119	20241210	110526	57	100.00	KOSDAQ		N	N	N	N	N	3700	205	2	5.87	32362085	9366	64.25	3410	3750	3400	4540	2450	3495	3455.27	0.02	0	1613	3748	3621	3513	3386	3278	3567	3332	99	1045	500	2440	5	1	19790916	732	-246.67	0.61	12	0.05	-15.00	6093.00	4285	20241119	-13.65	3000	20240416	23.33	4285	-13.65	20241119	3000	23.33	20240416	4285	-13.65	20241119	3000	23.33	20240416	0.15	N	053350	500	98 억	3878	N	N	N	N
120	20241210	100526	57	100.00	KOSDAQ		N	N	N	N	N	3585	90	2	2.58	27505865	8023	55.03	3410	3585	3400	4540	2450	3495	3428.38	0.02	0	1347	3748	3621	3513	3386	3278	3567	3332	99	1045	500	2440	5	1	19790916	710	-239.00	0.59	12	0.04	-15.00	6093.00	4285	20241119	-16.34	3000	20240416	19.50	4285	-16.34	20241119	3000	19.50	20240416	4285	-16.34	20241119	3000	19.50	20240416	0.15	N	053350	500	98 억	3878	N	N	N	N
121	20241210	090530	57	100.00	KOSDAQ		N	N	N	N	N	3460	-35	5	-1.00	22430240	6589	45.20	3410	3460	3400	4540	2450	3495	3404.19	0.02	0	1316	3748	3621	3513	3386	3278	3567	3332	99	1045	500	2440	5	1	19790916	685	-230.67	0.57	12	0.03	-15.00	6093.00	4285	20241119	-19.25	3000	20240416	15.33	4285	-19.25	20241119	3000	15.33	20240416	4285	-19.25	20241119	3000	15.33	20240416	0.15	N	053350	500	98 억	3878	N	N	N	N
122	20241209	160525	57	100.00	KOSDAQ		N	N	N	N	N	3495	-145	5	-3.98	50766905	14578	99.62	3640	3640	3405	4730	2550	3640	3482.43	0.02	0	216	3956	3797	3681	3522	3406	3877	3602	99	1090	500	2540	5	1	19790916	692	-233.00	0.57	12	0.07	-15.00	6093.00	4285	20241119	-18.44	3000	20240416	16.50	4285	-18.44	20241119	3000	16.50	20240416	4285	-18.44	20241119	3000	16.50	20240416	0.15	N	053350	500	98 억	3662	N	N	N	N
123	20241209	150527	57	100.00	KOSDAQ		N	N	N	N	N	3455	-185	5	-5.08	44515900	12781	87.34	3640	3640	3405	4730	2550	3640	3482.97	0.02	0	349	3956	3797	3681	3522	3406	3877	3602	99	1090	500	2540	5	1	19790916	684	-230.33	0.57	12	0.06	-15.00	6093.00	4285	20241119	-19.37	3000	20240416	15.17	4285	-19.37	20241119	3000	15.17	20240416	4285	-19.37	20241119	3000	15.17	20240416	0.15	N	053350	500	98 억	3662	N	N	N	N
124	20241209	140526	57	100.00	KOSDAQ		N	N	N	N	N	3510	-130	5	-3.57	37980625	10891	74.43	3640	3640	3405	4730	2550	3640	3487.34	0.02	0	382	3956	3797	3681	3522	3406	3877	3602	99	1090	500	2540	5	1	19790916	695	-234.00	0.58	12	0.06	-15.00	6093.00	4285	20241119	-18.09	3000	20240416	17.00	4285	-18.09	20241119	3000	17.00	20240416	4285	-18.09	20241119	3000	17.00	20240416	0.15	N	053350	500	98 억	3662	N	N	N	N
125	20241209	130527	57	100.00	KOSDAQ		N	N	N	N	N	3440	-200	5	-5.49	28750815	8250	56.38	3640	3640	3405	4730	2550	3640	3484.95	0.02	0	614	3956	3797	3681	3522	3406	3877	3602	99	1090	500	2540	5	1	19790916	681	-229.33	0.56	12	0.04	-15.00	6093.00	4285	20241119	-19.72	3000	20240416	14.67	4285	-19.72	20241119	3000	14.67	20240416	4285	-19.72	20241119	3000	14.67	20240416	0.15	N	053350	500	98 억	3662	N	N	N	N
126	20241209	120525	57	100.00	KOSDAQ		N	N	N	N	N	3445	-195	5	-5.36	25864180	7412	50.65	3640	3640	3405	4730	2550	3640	3489.50	0.02	0	645	3956	3797	3681	3522	3406	3877	3602	99	1090	500	2540	5	1	19790916	682	-229.67	0.57	12	0.04	-15.00	6093.00	4285	20241119	-19.60	3000	20240416	14.83	4285	-19.60	20241119	3000	14.83	20240416	4285	-19.60	20241119	3000	14.83	20240416	0.15	N	053350	500	98 억	3662	N	N	N	N
127	20241209	110527	57	100.00	KOSDAQ		N	N	N	N	N	3475	-165	5	-4.53	20093135	5742	39.24	3640	3640	3405	4730	2550	3640	3499.33	0.02	0	792	3956	3797	3681	3522	3406	3877	3602	99	1090	500	2540	5	1	19790916	688	-231.67	0.57	12	0.03	-15.00	6093.00	4285	20241119	-18.90	3000	20240416	15.83	4285	-18.90	20241119	3000	15.83	20240416	4285	-18.90	20241119	3000	15.83	20240416	0.15	N	053350	500	98 억	3662	N	N	N	N
128	20241209	100525	57	100.00	KOSDAQ		N	N	N	N	N	3530	-110	5	-3.02	9999865	2816	19.24	3640	3640	3500	4730	2550	3640	3551.09	0.02	0	206	3956	3797	3681	3522	3406	3877	3602	99	1090	500	2540	5	1	19790916	699	-235.33	0.58	12	0.01	-15.00	6093.00	4285	20241119	-17.62	3000	20240416	17.67	4285	-17.62	20241119	3000	17.67	20240416	4285	-17.62	20241119	3000	17.67	20240416	0.15	N	053350	500	98 억	3662	N	N	N	N
129	20241209	090523	57	100.00	KOSDAQ		N	N	N	N	N	3640	0	3	0.00	0	0	0.00	0	0	0	4730	2550	3640	0.00	0.02	0	0	3956	3797	3681	3522	3406	3877	3602	99	1090	500	2540	5	1	19790916	720	-242.67	0.60	12	0.00	-15.00	6093.00	4285	20241119	-15.05	3000	20240416	21.33	4285	-15.05	20241119	3000	21.33	20240416	4285	-15.05	20241119	3000	21.33	20240416	0.15	N	053350	500	98 억	3662	N	N	N	N
130	20241206	160521	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3640	-90	5	-2.41	53238615	14633	531.53	3630	3840	3565	4845	2615	3730	3638.24	0.01	0	720	3816	3772	3696	3652	3576	3795	3675	99	1115	500	2610	5	1	19790916	720	-242.67	0.60	12	0.07	-15.00	6093.00	4285	20241119	-15.05	3000	20240416	21.33	4285	-15.05	20241119	3000	21.33	20240416	4285	-15.05	20241119	3000	21.33	20240416	0.15	N	053350	500	98 억	2942	N	N	N	N
131	20241206	150523	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3650	-80	5	-2.14	51514760	14159	514.31	3630	3840	3565	4845	2615	3730	3638.30	0.01	0	720	3816	3772	3696	3652	3576	3795	3675	99	1115	500	2610	5	1	19790916	722	-243.33	0.60	12	0.07	-15.00	6093.00	4285	20241119	-14.82	3000	20240416	21.67	4285	-14.82	20241119	3000	21.67	20240416	4285	-14.82	20241119	3000	21.67	20240416	0.15	N	053350	500	98 억	2942	N	N	N	N
132	20241206	140521	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3650	-80	5	-2.14	51441740	14139	513.59	3630	3840	3565	4845	2615	3730	3638.29	0.01	0	738	3816	3772	3696	3652	3576	3795	3675	99	1115	500	2610	5	1	19790916	722	-243.33	0.60	12	0.07	-15.00	6093.00	4285	20241119	-14.82	3000	20240416	21.67	4285	-14.82	20241119	3000	21.67	20240416	4285	-14.82	20241119	3000	21.67	20240416	0.15	N	053350	500	98 억	2942	N	N	N	N
133	20241206	130522	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3595	-135	5	-3.62	48489830	13320	483.84	3630	3840	3565	4845	2615	3730	3640.38	0.01	0	738	3816	3772	3696	3652	3576	3795	3675	99	1115	500	2610	5	1	19790916	711	-239.67	0.59	12	0.07	-15.00	6093.00	4285	20241119	-16.10	3000	20240416	19.83	4285	-16.10	20241119	3000	19.83	20240416	4285	-16.10	20241119	3000	19.83	20240416	0.15	N	053350	500	98 억	2942	N	N	N	N
134	20241206	120519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3665	-65	5	-1.74	44973995	12351	448.64	3630	3840	3565	4845	2615	3730	3641.32	0.01	0	739	3816	3772	3696	3652	3576	3795	3675	99	1115	500	2610	5	1	19790916	725	-244.33	0.60	12	0.06	-15.00	6093.00	4285	20241119	-14.47	3000	20240416	22.17	4285	-14.47	20241119	3000	22.17	20240416	4285	-14.47	20241119	3000	22.17	20240416	0.15	N	053350	500	98 억	2942	N	N	N	N
135	20241206	110522	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3565	-165	5	-4.42	38765180	10638	386.41	3630	3840	3565	4845	2615	3730	3644.03	0.01	0	620	3816	3772	3696	3652	3576	3795	3675	99	1115	500	2610	5	1	19790916	706	-237.67	0.59	12	0.05	-15.00	6093.00	4285	20241119	-16.80	3000	20240416	18.83	4285	-16.80	20241119	3000	18.83	20240416	4285	-16.80	20241119	3000	18.83	20240416	0.15	N	053350	500	98 억	2942	N	N	N	N
136	20241206	100518	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3780	50	2	1.34	20095800	5474	198.84	3630	3840	3620	4845	2615	3730	3671.14	0.01	0	1365	3816	3772	3696	3652	3576	3795	3675	99	1115	500	2610	5	1	19790916	748	-252.00	0.62	12	0.03	-15.00	6093.00	4285	20241119	-11.79	3000	20240416	26.00	4285	-11.79	20241119	3000	26.00	20240416	4285	-11.79	20241119	3000	26.00	20240416	0.15	N	053350	500	98 억	2942	N	N	N	N
137	20241206	090521	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3670	-60	5	-1.61	3105885	854	31.02	3630	3725	3630	4845	2615	3730	3636.87	0.01	0	48	3816	3772	3696	3652	3576	3795	3675	99	1115	500	2610	5	1	19790916	726	-244.67	0.60	12	0.00	-15.00	6093.00	4285	20241119	-14.35	3000	20240416	22.33	4285	-14.35	20241119	3000	22.33	20240416	4285	-14.35	20241119	3000	22.33	20240416	0.15	N	053350	500	98 억	2942	N	N	N	N
138	20241205	160512	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3730	50	2	1.36	10139575	2750	24.54	3690	3740	3620	4780	2580	3680	3687.12	0.02	0	-181	3790	3735	3635	3580	3480	3762	3607	99	1100	500	2570	5	1	19790916	738	-248.67	0.61	12	0.01	-15.00	6093.00	4285	20241119	-12.95	3000	20240416	24.33	4285	-12.95	20241119	3000	24.33	20240416	4285	-12.95	20241119	3000	24.33	20240416	0.15	N	053350	500	98 억	3121	N	N	N	N
139	20241205	150516	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3690	10	2	0.27	9581085	2600	23.20	3690	3740	3620	4780	2580	3680	3685.03	0.02	0	-120	3790	3735	3635	3580	3480	3762	3607	99	1100	500	2570	5	1	19790916	730	-246.00	0.61	12	0.01	-15.00	6093.00	4285	20241119	-13.89	3000	20240416	23.00	4285	-13.89	20241119	3000	23.00	20240416	4285	-13.89	20241119	3000	23.00	20240416	0.15	N	053350	500	98 억	3121	N	N	N	N
140	20241205	140513	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3700	20	2	0.54	7163095	1938	17.29	3690	3740	3620	4780	2580	3680	3696.13	0.02	0	-185	3790	3735	3635	3580	3480	3762	3607	99	1100	500	2570	5	1	19790916	732	-246.67	0.61	12	0.01	-15.00	6093.00	4285	20241119	-13.65	3000	20240416	23.33	4285	-13.65	20241119	3000	23.33	20240416	4285	-13.65	20241119	3000	23.33	20240416	0.15	N	053350	500	98 억	3121	N	N	N	N
141	20241205	130514	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3700	20	2	0.54	5764800	1560	13.92	3690	3740	3620	4780	2580	3680	3695.38	0.02	0	-22	3790	3735	3635	3580	3480	3762	3607	99	1100	500	2570	5	1	19790916	732	-246.67	0.61	12	0.01	-15.00	6093.00	4285	20241119	-13.65	3000	20240416	23.33	4285	-13.65	20241119	3000	23.33	20240416	4285	-13.65	20241119	3000	23.33	20240416	0.15	N	053350	500	98 억	3121	N	N	N	N
142	20241205	120514	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3715	35	2	0.95	4423885	1198	10.69	3690	3740	3620	4780	2580	3680	3692.73	0.02	0	-22	3790	3735	3635	3580	3480	3762	3607	99	1100	500	2570	5	1	19790916	735	-247.67	0.61	12	0.01	-15.00	6093.00	4285	20241119	-13.30	3000	20240416	23.83	4285	-13.30	20241119	3000	23.83	20240416	4285	-13.30	20241119	3000	23.83	20240416	0.15	N	053350	500	98 억	3121	N	N	N	N
143	20241205	110513	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3700	20	2	0.54	4186095	1134	10.12	3690	3740	3620	4780	2580	3680	3691.44	0.02	0	-26	3790	3735	3635	3580	3480	3762	3607	99	1100	500	2570	5	1	19790916	732	-246.67	0.61	12	0.01	-15.00	6093.00	4285	20241119	-13.65	3000	20240416	23.33	4285	-13.65	20241119	3000	23.33	20240416	4285	-13.65	20241119	3000	23.33	20240416	0.15	N	053350	500	98 억	3121	N	N	N	N
144	20241205	100511	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3700	20	2	0.54	3427565	929	8.29	3690	3740	3620	4780	2580	3680	3689.52	0.02	0	-25	3790	3735	3635	3580	3480	3762	3607	99	1100	500	2570	5	1	19790916	732	-246.67	0.61	12	0.00	-15.00	6093.00	4285	20241119	-13.65	3000	20240416	23.33	4285	-13.65	20241119	3000	23.33	20240416	4285	-13.65	20241119	3000	23.33	20240416	0.15	N	053350	500	98 억	3121	N	N	N	N
145	20241205	090514	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3690	10	2	0.27	36900	10	0.09	3690	3690	3690	4780	2580	3680	3690.00	0.02	0	-1	3790	3735	3635	3580	3480	3762	3607	99	1100	500	2570	5	1	19790916	730	-246.00	0.61	12	0.00	-15.00	6093.00	4285	20241119	-13.89	3000	20240416	23.00	4285	-13.89	20241119	3000	23.00	20240416	4285	-13.89	20241119	3000	23.00	20240416	0.15	N	053350	500	98 억	3121	N	N	N	N
146	20241204	160506	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3680	50	2	1.38	40007385	11166	129.49	3630	3690	3535	4715	2545	3630	3582.96	0.02	0	-319	3806	3717	3576	3487	3346	3647	3417	99	1085	500	2540	5	1	19790916	728	-245.33	0.60	12	0.06	-15.00	6093.00	4285	20241119	-14.12	3000	20240416	22.67	4285	-14.12	20241119	3000	22.67	20240416	4285	-14.12	20241119	3000	22.67	20240416	0.15	N	053350	500	98 억	3419	N	N	N	N
147	20241204	150506	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3580	-50	5	-1.38	29752810	8345	96.78	3630	3640	3535	4715	2545	3630	3565.35	0.02	0	-202	3806	3717	3576	3487	3346	3647	3417	99	1085	500	2540	5	1	19790916	709	-238.67	0.59	12	0.04	-15.00	6093.00	4285	20241119	-16.45	3000	20240416	19.33	4285	-16.45	20241119	3000	19.33	20240416	4285	-16.45	20241119	3000	19.33	20240416	0.15	N	053350	500	98 억	3419	N	N	N	N
148	20241204	140505	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3580	-50	5	-1.38	28277270	7932	91.99	3630	3640	3535	4715	2545	3630	3564.96	0.02	0	-202	3806	3717	3576	3487	3346	3647	3417	99	1085	500	2540	5	1	19790916	709	-238.67	0.59	12	0.04	-15.00	6093.00	4285	20241119	-16.45	3000	20240416	19.33	4285	-16.45	20241119	3000	19.33	20240416	4285	-16.45	20241119	3000	19.33	20240416	0.15	N	053350	500	98 억	3419	N	N	N	N
149	20241204	130501	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3540	-90	5	-2.48	24221680	6794	78.79	3630	3640	3535	4715	2545	3630	3565.16	0.02	0	-86	3806	3717	3576	3487	3346	3647	3417	99	1085	500	2540	5	1	19790916	701	-236.00	0.58	12	0.03	-15.00	6093.00	4285	20241119	-17.39	3000	20240416	18.00	4285	-17.39	20241119	3000	18.00	20240416	4285	-17.39	20241119	3000	18.00	20240416	0.15	N	053350	500	98 억	3419	N	N	N	N
150	20241204	120500	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3585	-45	5	-1.24	21611450	6062	70.30	3630	3640	3540	4715	2545	3630	3565.07	0.02	0	-107	3806	3717	3576	3487	3346	3647	3417	99	1085	500	2540	5	1	19790916	710	-239.00	0.59	12	0.03	-15.00	6093.00	4285	20241119	-16.34	3000	20240416	19.50	4285	-16.34	20241119	3000	19.50	20240416	4285	-16.34	20241119	3000	19.50	20240416	0.15	N	053350	500	98 억	3419	N	N	N	N
151	20241204	110458	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3620	-10	5	-0.28	11551305	3226	37.41	3630	3640	3550	4715	2545	3630	3580.69	0.02	0	-278	3806	3717	3576	3487	3346	3647	3417	99	1085	500	2540	5	1	19790916	716	-241.33	0.59	12	0.02	-15.00	6093.00	4285	20241119	-15.52	3000	20240416	20.67	4285	-15.52	20241119	3000	20.67	20240416	4285	-15.52	20241119	3000	20.67	20240416	0.15	N	053350	500	98 억	3419	N	N	N	N
152	20241204	100458	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3575	-55	5	-1.52	7851970	2192	25.42	3630	3640	3550	4715	2545	3630	3582.10	0.02	0	-247	3806	3717	3576	3487	3346	3647	3417	99	1085	500	2540	5	1	19790916	708	-238.33	0.59	12	0.01	-15.00	6093.00	4285	20241119	-16.57	3000	20240416	19.17	4285	-16.57	20241119	3000	19.17	20240416	4285	-16.57	20241119	3000	19.17	20240416	0.15	N	053350	500	98 억	3419	N	N	N	N
153	20241204	090504	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3580	-50	5	-1.38	285700	79	0.92	3630	3630	3580	4715	2545	3630	3616.46	0.02	0	-34	3806	3717	3576	3487	3346	3647	3417	99	1085	500	2540	5	1	19790916	709	-238.67	0.59	12	0.00	-15.00	6093.00	4285	20241119	-16.45	3000	20240416	19.33	4285	-16.45	20241119	3000	19.33	20240416	4285	-16.45	20241119	3000	19.33	20240416	0.15	N	053350	500	98 억	3419	N	N	N	N
154	20241203	160526	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3630	-35	5	-0.95	30776270	8589	235.19	3665	3665	3435	4760	2570	3665	3583.22	0.02	0	-329	3855	3760	3680	3585	3505	3807	3632	99	1095	500	2560	5	1	19790916	718	-242.00	0.60	12	0.04	-15.00	6093.00	4285	20241119	-15.29	3000	20240416	21.00	4285	-15.29	20241119	3000	21.00	20240416	4285	-15.29	20241119	3000	21.00	20240416	0.15	N	053350	500	98 억	3748	N	N	N	N
155	20241203	150544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3610	-55	5	-1.50	28888955	8069	220.95	3665	3665	3435	4760	2570	3665	3580.24	0.02	0	-262	3855	3760	3680	3585	3505	3807	3632	99	1095	500	2560	5	1	19790916	714	-240.67	0.59	12	0.04	-15.00	6093.00	4285	20241119	-15.75	3000	20240416	20.33	4285	-15.75	20241119	3000	20.33	20240416	4285	-15.75	20241119	3000	20.33	20240416	0.15	N	053350	500	98 억	3748	N	N	N	N
156	20241203	140532	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3610	-55	5	-1.50	28653585	8004	219.17	3665	3665	3435	4760	2570	3665	3579.91	0.02	0	-262	3855	3760	3680	3585	3505	3807	3632	99	1095	500	2560	5	1	19790916	714	-240.67	0.59	12	0.04	-15.00	6093.00	4285	20241119	-15.75	3000	20240416	20.33	4285	-15.75	20241119	3000	20.33	20240416	4285	-15.75	20241119	3000	20.33	20240416	0.15	N	053350	500	98 억	3748	N	N	N	N
157	20241203	130530	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3585	-80	5	-2.18	26925965	7525	206.05	3665	3665	3435	4760	2570	3665	3578.20	0.02	0	-262	3855	3760	3680	3585	3505	3807	3632	99	1095	500	2560	5	1	19790916	710	-239.00	0.59	12	0.04	-15.00	6093.00	4285	20241119	-16.34	3000	20240416	19.50	4285	-16.34	20241119	3000	19.50	20240416	4285	-16.34	20241119	3000	19.50	20240416	0.15	N	053350	500	98 억	3748	N	N	N	N
158	20241203	120548	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3615	-50	5	-1.36	23615875	6604	180.83	3665	3665	3435	4760	2570	3665	3576.00	0.02	0	-329	3855	3760	3680	3585	3505	3807	3632	99	1095	500	2560	5	1	19790916	715	-241.00	0.59	12	0.03	-15.00	6093.00	4285	20241119	-15.64	3000	20240416	20.50	4285	-15.64	20241119	3000	20.50	20240416	4285	-15.64	20241119	3000	20.50	20240416	0.15	N	053350	500	98 억	3748	N	N	N	N
159	20241203	110529	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3630	-35	5	-0.95	23001815	6434	176.18	3665	3665	3435	4760	2570	3665	3575.04	0.02	0	-319	3855	3760	3680	3585	3505	3807	3632	99	1095	500	2560	5	1	19790916	718	-242.00	0.60	12	0.03	-15.00	6093.00	4285	20241119	-15.29	3000	20240416	21.00	4285	-15.29	20241119	3000	21.00	20240416	4285	-15.29	20241119	3000	21.00	20240416	0.15	N	053350	500	98 억	3748	N	N	N	N
160	20241203	100519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3610	-55	5	-1.50	18711275	5239	143.46	3665	3665	3435	4760	2570	3665	3571.54	0.02	0	-282	3855	3760	3680	3585	3505	3807	3632	99	1095	500	2560	5	1	19790916	714	-240.67	0.59	12	0.03	-15.00	6093.00	4285	20241119	-15.75	3000	20240416	20.33	4285	-15.75	20241119	3000	20.33	20240416	4285	-15.75	20241119	3000	20.33	20240416	0.15	N	053350	500	98 억	3748	N	N	N	N
161	20241203	090518	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3665	0	3	0.00	6985490	1906	52.19	3665	3665	3665	4760	2570	3665	3665.00	0.02	0	-285	3855	3760	3680	3585	3505	3807	3632	99	1095	500	2560	5	1	19790916	725	-244.33	0.60	12	0.01	-15.00	6093.00	4285	20241119	-14.47	3000	20240416	22.17	4285	-14.47	20241119	3000	22.17	20240416	4285	-14.47	20241119	3000	22.17	20240416	0.15	N	053350	500	98 억	3748	N	N	N	N
162	20241202	160506	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3665	0	3	0.00	13287815	3624	71.28	3600	3775	3600	4760	2570	3665	3666.62	0.02	0	138	3688	3676	3653	3641	3618	3682	3647	99	1095	500	2560	5	1	19790916	725	-244.33	0.60	12	0.02	-15.00	6093.00	4285	20241119	-14.47	3000	20240416	22.17	4285	-14.47	20241119	3000	22.17	20240416	4285	-14.47	20241119	3000	22.17	20240416	0.15	N	053350	500	98 억	3610	N	N	N	N
163	20241202	150541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3720	55	2	1.50	9446825	2576	50.67	3600	3775	3600	4760	2570	3665	3667.25	0.02	0	197	3688	3676	3653	3641	3618	3682	3647	99	1095	500	2560	5	1	19790916	736	-248.00	0.61	12	0.01	-15.00	6093.00	4285	20241119	-13.19	3000	20240416	24.00	4285	-13.19	20241119	3000	24.00	20240416	4285	-13.19	20241119	3000	24.00	20240416	0.15	N	053350	500	98 억	3610	N	N	N	N
164	20241202	140519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3665	0	3	0.00	6639035	1810	35.60	3600	3775	3600	4760	2570	3665	3667.98	0.02	0	173	3688	3676	3653	3641	3618	3682	3647	99	1095	500	2560	5	1	19790916	725	-244.33	0.60	12	0.01	-15.00	6093.00	4285	20241119	-14.47	3000	20240416	22.17	4285	-14.47	20241119	3000	22.17	20240416	4285	-14.47	20241119	3000	22.17	20240416	0.15	N	053350	500	98 억	3610	N	N	N	N
165	20241202	130514	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3665	0	3	0.00	6609740	1802	35.44	3600	3775	3600	4760	2570	3665	3668.00	0.02	0	173	3688	3676	3653	3641	3618	3682	3647	99	1095	500	2560	5	1	19790916	725	-244.33	0.60	12	0.01	-15.00	6093.00	4285	20241119	-14.47	3000	20240416	22.17	4285	-14.47	20241119	3000	22.17	20240416	4285	-14.47	20241119	3000	22.17	20240416	0.15	N	053350	500	98 억	3610	N	N	N	N
166	20241202	120533	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3665	0	3	0.00	4432730	1208	23.76	3600	3775	3600	4760	2570	3665	3669.48	0.02	0	44	3688	3676	3653	3641	3618	3682	3647	99	1095	500	2560	5	1	19790916	725	-244.33	0.60	12	0.01	-15.00	6093.00	4285	20241119	-14.47	3000	20240416	22.17	4285	-14.47	20241119	3000	22.17	20240416	4285	-14.47	20241119	3000	22.17	20240416	0.15	N	053350	500	98 억	3610	N	N	N	N
167	20241202	110502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3665	0	3	0.00	1680190	457	8.99	3600	3775	3600	4760	2570	3665	3676.56	0.02	0	40	3688	3676	3653	3641	3618	3682	3647	99	1095	500	2560	5	1	19790916	725	-244.33	0.60	12	0.00	-15.00	6093.00	4285	20241119	-14.47	3000	20240416	22.17	4285	-14.47	20241119	3000	22.17	20240416	4285	-14.47	20241119	3000	22.17	20240416	0.15	N	053350	500	98 억	3610	N	N	N	N
168	20241202	100506	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3750	85	2	2.32	1632300	444	8.73	3600	3775	3600	4760	2570	3665	3676.35	0.02	0	32	3688	3676	3653	3641	3618	3682	3647	99	1095	500	2560	5	1	19790916	742	-250.00	0.62	12	0.00	-15.00	6093.00	4285	20241119	-12.49	3000	20240416	25.00	4285	-12.49	20241119	3000	25.00	20240416	4285	-12.49	20241119	3000	25.00	20240416	0.15	N	053350	500	98 억	3610	N	N	N	N
169	20241202	090504	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3740	75	2	2.05	1220910	334	6.57	3600	3775	3600	4760	2570	3665	3655.42	0.02	0	28	3688	3676	3653	3641	3618	3682	3647	99	1095	500	2560	5	1	19790916	740	-249.33	0.61	12	0.00	-15.00	6093.00	4285	20241119	-12.72	3000	20240416	24.67	4285	-12.72	20241119	3000	24.67	20240416	4285	-12.72	20241119	3000	24.67	20240416	0.15	N	053350	500	98 억	3610	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History