KissMeData/230980/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161050	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
3	20241231	151035	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
4	20241231	141050	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
5	20241231	131050	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
6	20241231	121049	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
7	20241231	111048	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
8	20241231	101042	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
9	20241231	091045	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
10	20241230	161043	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
11	20241230	151047	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
12	20241230	141047	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
13	20241230	131048	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
14	20241230	121043	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
15	20241230	111046	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
16	20241230	101045	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
17	20241230	091047	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
18	20241227	161041	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
19	20241227	151040	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
20	20241227	141043	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
21	20241227	131041	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
22	20241227	121043	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
23	20241227	111040	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
24	20241227	101038	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
25	20241227	091043	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
26	20241226	161035	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
27	20241226	151033	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
28	20241226	141031	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
29	20241226	131032	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
30	20241226	121031	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
31	20241226	111029	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
32	20241226	101033	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
33	20241226	091033	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
34	20241224	161031	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
35	20241224	151031	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
36	20241224	141029	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
37	20241224	131030	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
38	20241224	121030	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
39	20241224	111032	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
40	20241224	101030	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
41	20241224	091036	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
42	20241223	161021	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
43	20241223	151028	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
44	20241223	141022	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
45	20241223	131022	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
46	20241223	121024	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
47	20241223	111022	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
48	20241223	101016	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
49	20241223	091020	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
50	20241220	161016	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
51	20241220	151020	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
52	20241220	141017	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
53	20241220	131016	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
54	20241220	121015	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
55	20241220	111015	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
56	20241220	101017	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
57	20241220	091018	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
58	20241219	161014	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
59	20241219	151012	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
60	20241219	141014	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
61	20241219	131012	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
62	20241219	121015	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
63	20241219	111011	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
64	20241219	101004	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
65	20241219	091014	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
66	20241218	161009	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
67	20241218	151013	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
68	20241218	141010	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
69	20241218	131012	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
70	20241218	121004	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
71	20241218	111011	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
72	20241218	101012	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
73	20241218	091015	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
74	20241217	161007	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
75	20241217	151011	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
76	20241217	141002	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
77	20241217	130958	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
78	20241217	120938	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
79	20241217	110946	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
80	20241217	100956	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
81	20241217	091009	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
82	20241216	160959	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
83	20241216	151008	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
84	20241216	141007	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
85	20241216	131009	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
86	20241216	121008	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
87	20241216	111007	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
88	20241216	101007	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
89	20241216	091007	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
90	20241213	160959	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
91	20241213	151005	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
92	20241213	141005	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
93	20241213	131005	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
94	20241213	121006	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
95	20241213	111003	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
96	20241213	100956	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
97	20241213	091006	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
98	20241212	161005	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
99	20241212	150958	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
100	20241212	140957	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
101	20241212	130944	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
102	20241212	120940	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
103	20241212	110952	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
104	20241212	100949	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
105	20241212	090958	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
106	20241211	160951	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
107	20241211	150939	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
108	20241211	140958	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
109	20241211	131000	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
110	20241211	121001	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
111	20241211	110957	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
112	20241211	100959	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
113	20241211	091003	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
114	20241210	160949	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
115	20241210	150952	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
116	20241210	140952	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
117	20241210	130952	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
118	20241210	120951	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
119	20241210	110951	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
120	20241210	100951	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
121	20241210	090958	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
122	20241209	160948	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
123	20241209	150949	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
124	20241209	140950	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
125	20241209	130953	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
126	20241209	120949	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
127	20241209	110950	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
128	20241209	100947	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
129	20241209	090942	58	100.00	KOSDAQ			N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
130	20241206	160940	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
131	20241206	150945	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
132	20241206	140942	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
133	20241206	130943	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
134	20241206	120938	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
135	20241206	110934	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
136	20241206	100934	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
137	20241206	090941	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
138	20241205	160923	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
139	20241205	150929	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
140	20241205	140915	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
141	20241205	130925	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
142	20241205	120925	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
143	20241205	110924	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
144	20241205	100921	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
145	20241205	090928	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
146	20241204	160909	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
147	20241204	150908	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
148	20241204	140910	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
149	20241204	130902	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
150	20241204	120858	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
151	20241204	110851	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
152	20241204	100854	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
153	20241204	090915	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
154	20241203	160947	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
155	20241203	151023	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
156	20241203	141004	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
157	20241203	131006	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
158	20241203	121018	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
159	20241203	111000	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
160	20241203	100945	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
161	20241203	090935	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
162	20241202	160922	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
163	20241202	151030	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
164	20241202	140956	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
165	20241202	130933	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
166	20241202	120955	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
167	20241202	110901	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
168	20241202	100914	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
169	20241202	090909	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N