KissMeData/104200/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160824	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2745	-5	5	-0.18	21037700	7672	26.29	2750	2790	2725	3575	1925	2750	2743.63	0.58	637	648	2930	2840	2780	2690	2630	2810	2660	74	825	500	1760	5	1	14827550	407	-8.03	0.51	12	0.05	-342.00	5346.00	5840	20240307	-53.00	2580	20241210	6.40	5840	-53.00	20240307	2580	6.40	20241210	5840	-53.00	20240307	2580	6.40	20241210	3.08	N	104200	500	74 억	86422	N	N	N	00	N
3	20241231	150815	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2745	-5	5	-0.18	21037700	7672	26.29	2750	2790	2725	3575	1925	2750	2743.63	0.58	637	648	2930	2840	2780	2690	2630	2810	2660	74	825	500	1760	5	1	14827550	407	-8.03	0.51	12	0.05	-342.00	5346.00	5840	20240307	-53.00	2580	20241210	6.40	5840	-53.00	20240307	2580	6.40	20241210	5840	-53.00	20240307	2580	6.40	20241210	3.08	N	104200	500	74 억	86422	N	N	N	00	N
4	20241231	140822	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2745	-5	5	-0.18	21037700	7672	26.29	2750	2790	2725	3575	1925	2750	2743.63	0.58	637	648	2930	2840	2780	2690	2630	2810	2660	74	825	500	1760	5	1	14827550	407	-8.03	0.51	12	0.05	-342.00	5346.00	5840	20240307	-53.00	2580	20241210	6.40	5840	-53.00	20240307	2580	6.40	20241210	5840	-53.00	20240307	2580	6.40	20241210	3.08	N	104200	500	74 억	86422	N	N	N	00	N
5	20241231	130824	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2745	-5	5	-0.18	21037700	7672	26.29	2750	2790	2725	3575	1925	2750	2743.63	0.58	637	648	2930	2840	2780	2690	2630	2810	2660	74	825	500	1760	5	1	14827550	407	-8.03	0.51	12	0.05	-342.00	5346.00	5840	20240307	-53.00	2580	20241210	6.40	5840	-53.00	20240307	2580	6.40	20241210	5840	-53.00	20240307	2580	6.40	20241210	3.08	N	104200	500	74 억	86422	N	N	N	00	N
6	20241231	120823	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2745	-5	5	-0.18	21037700	7672	26.29	2750	2790	2725	3575	1925	2750	2743.63	0.58	637	648	2930	2840	2780	2690	2630	2810	2660	74	825	500	1760	5	1	14827550	407	-8.03	0.51	12	0.05	-342.00	5346.00	5840	20240307	-53.00	2580	20241210	6.40	5840	-53.00	20240307	2580	6.40	20241210	5840	-53.00	20240307	2580	6.40	20241210	3.08	N	104200	500	74 억	86422	N	N	N	00	N
7	20241231	110821	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2745	-5	5	-0.18	21037700	7672	26.29	2750	2790	2725	3575	1925	2750	2743.63	0.58	637	648	2930	2840	2780	2690	2630	2810	2660	74	825	500	1760	5	1	14827550	407	-8.03	0.51	12	0.05	-342.00	5346.00	5840	20240307	-53.00	2580	20241210	6.40	5840	-53.00	20240307	2580	6.40	20241210	5840	-53.00	20240307	2580	6.40	20241210	3.08	N	104200	500	74 억	86422	N	N	N	00	N
8	20241231	100816	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2745	-5	5	-0.18	21037700	7672	26.29	2750	2790	2725	3575	1925	2750	2743.63	0.58	637	648	2930	2840	2780	2690	2630	2810	2660	74	825	500	1760	5	1	14827550	407	-8.03	0.51	12	0.05	-342.00	5346.00	5840	20240307	-53.00	2580	20241210	6.40	5840	-53.00	20240307	2580	6.40	20241210	5840	-53.00	20240307	2580	6.40	20241210	3.08	N	104200	500	74 억	86422	N	N	N	00	N
9	20241231	090825	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2745	-5	5	-0.18	21037700	7672	26.29	2750	2790	2725	3575	1925	2750	2743.63	0.58	637	648	2930	2840	2780	2690	2630	2810	2660	74	825	500	1760	5	1	14827550	407	-8.03	0.51	12	0.05	-342.00	5346.00	5840	20240307	-53.00	2580	20241210	6.40	5840	-53.00	20240307	2580	6.40	20241210	5840	-53.00	20240307	2580	6.40	20241210	3.08	N	104200	500	74 억	86422	N	N	N	00	N
10	20241230	160819	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2745	-5	5	-0.18	19433145	7083	24.27	2750	2790	2725	3575	1925	2750	2743.63	0.58	0	648	2930	2840	2780	2690	2630	2810	2660	74	825	500	1760	5	1	14827550	407	-8.03	0.51	12	0.05	-342.00	5346.00	5840	20240307	-53.00	2580	20241210	6.40	5840	-53.00	20240307	2580	6.40	20241210	5840	-53.00	20240307	2580	6.40	20241210	3.08	N	104200	500	74 억	85785	N	N	N	00	N
11	20241230	150822	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2730	-20	5	-0.73	16392580	5974	20.47	2750	2790	2725	3575	1925	2750	2743.99	0.58	0	831	2930	2840	2780	2690	2630	2810	2660	74	825	500	1760	5	1	14827550	405	-7.98	0.51	12	0.04	-342.00	5346.00	5840	20240307	-53.25	2580	20241210	5.81	5840	-53.25	20240307	2580	5.81	20241210	5840	-53.25	20240307	2580	5.81	20241210	3.08	N	104200	500	74 억	85785	N	N	N	00	N
12	20241230	140821	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2740	-10	5	-0.36	11319415	4116	14.10	2750	2790	2730	3575	1925	2750	2750.10	0.58	0	594	2930	2840	2780	2690	2630	2810	2660	74	825	500	1760	5	1	14827550	406	-8.01	0.51	12	0.03	-342.00	5346.00	5840	20240307	-53.08	2580	20241210	6.20	5840	-53.08	20240307	2580	6.20	20241210	5840	-53.08	20240307	2580	6.20	20241210	3.08	N	104200	500	74 억	85785	N	N	N	00	N
13	20241230	130821	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2750	0	3	0.00	10891160	3960	13.57	2750	2790	2730	3575	1925	2750	2750.29	0.58	0	581	2930	2840	2780	2690	2630	2810	2660	74	825	500	1760	5	1	14827550	408	-8.04	0.51	12	0.03	-342.00	5346.00	5840	20240307	-52.91	2580	20241210	6.59	5840	-52.91	20240307	2580	6.59	20241210	5840	-52.91	20240307	2580	6.59	20241210	3.08	N	104200	500	74 억	85785	N	N	N	00	N
14	20241230	120819	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2770	20	2	0.73	9193240	3342	11.45	2750	2790	2730	3575	1925	2750	2750.82	0.58	0	545	2930	2840	2780	2690	2630	2810	2660	74	825	500	1760	5	1	14827550	411	-8.10	0.52	12	0.02	-342.00	5346.00	5840	20240307	-52.57	2580	20241210	7.36	5840	-52.57	20240307	2580	7.36	20241210	5840	-52.57	20240307	2580	7.36	20241210	3.08	N	104200	500	74 억	85785	N	N	N	00	N
15	20241230	110820	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2760	10	2	0.36	7834695	2849	9.76	2750	2790	2730	3575	1925	2750	2749.98	0.58	0	385	2930	2840	2780	2690	2630	2810	2660	74	825	500	1760	5	1	14827550	409	-8.07	0.52	12	0.02	-342.00	5346.00	5840	20240307	-52.74	2580	20241210	6.98	5840	-52.74	20240307	2580	6.98	20241210	5840	-52.74	20240307	2580	6.98	20241210	3.08	N	104200	500	74 억	85785	N	N	N	00	N
16	20241230	100820	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2775	25	2	0.91	6225840	2266	7.76	2750	2790	2730	3575	1925	2750	2747.50	0.58	0	307	2930	2840	2780	2690	2630	2810	2660	74	825	500	1760	5	1	14827550	411	-8.11	0.52	12	0.02	-342.00	5346.00	5840	20240307	-52.48	2580	20241210	7.56	5840	-52.48	20240307	2580	7.56	20241210	5840	-52.48	20240307	2580	7.56	20241210	3.08	N	104200	500	74 억	85785	N	N	N	00	N
17	20241230	090822	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2730	-20	5	-0.73	1184965	431	1.48	2750	2750	2730	3575	1925	2750	2749.34	0.58	0	-71	2930	2840	2780	2690	2630	2810	2660	74	825	500	1760	5	1	14827550	405	-7.98	0.51	12	0.00	-342.00	5346.00	5840	20240307	-53.25	2580	20241210	5.81	5840	-53.25	20240307	2580	5.81	20241210	5840	-53.25	20240307	2580	5.81	20241210	3.08	N	104200	500	74 억	85785	N	N	N	00	N
18	20241227	160817	57	100.00	KOSDAQ			N	N	N	N	N	2750	-100	5	-3.51	80393470	29093	226.74	2785	2870	2720	3705	1995	2850	2763.41	0.58	0	-213	2940	2895	2870	2825	2800	2882	2812	74	855	500	1820	5	1	14827550	408	-8.04	0.51	12	0.20	-342.00	5346.00	5840	20240307	-52.91	2580	20241210	6.59	5840	-52.91	20240307	2580	6.59	20241210	5840	-52.91	20240307	2580	6.59	20241210	3.09	N	104200	500	74 억	85998	N	N	N	00	N
19	20241227	150816	57	100.00	KOSDAQ			N	N	N	N	N	2760	-90	5	-3.16	74458850	26937	209.94	2785	2870	2720	3705	1995	2850	2764.18	0.58	0	217	2940	2895	2870	2825	2800	2882	2812	74	855	500	1820	5	1	14827550	409	-8.07	0.52	12	0.18	-342.00	5346.00	5840	20240307	-52.74	2580	20241210	6.98	5840	-52.74	20240307	2580	6.98	20241210	5840	-52.74	20240307	2580	6.98	20241210	3.09	N	104200	500	74 억	85998	N	N	N	00	N
20	20241227	140818	57	100.00	KOSDAQ			N	N	N	N	N	2765	-85	5	-2.98	67614665	24464	190.66	2785	2870	2720	3705	1995	2850	2763.84	0.58	0	251	2940	2895	2870	2825	2800	2882	2812	74	855	500	1820	5	1	14827550	410	-8.08	0.52	12	0.16	-342.00	5346.00	5840	20240307	-52.65	2580	20241210	7.17	5840	-52.65	20240307	2580	7.17	20241210	5840	-52.65	20240307	2580	7.17	20241210	3.09	N	104200	500	74 억	85998	N	N	N	00	N
21	20241227	130818	57	100.00	KOSDAQ			N	N	N	N	N	2765	-85	5	-2.98	61949795	22393	174.52	2785	2870	2730	3705	1995	2850	2766.48	0.58	0	-307	2940	2895	2870	2825	2800	2882	2812	74	855	500	1820	5	1	14827550	410	-8.08	0.52	12	0.15	-342.00	5346.00	5840	20240307	-52.65	2580	20241210	7.17	5840	-52.65	20240307	2580	7.17	20241210	5840	-52.65	20240307	2580	7.17	20241210	3.09	N	104200	500	74 억	85998	N	N	N	00	N
22	20241227	120819	57	100.00	KOSDAQ			N	N	N	N	N	2745	-105	5	-3.68	57500585	20771	161.88	2785	2870	2740	3705	1995	2850	2768.31	0.58	0	-215	2940	2895	2870	2825	2800	2882	2812	74	855	500	1820	5	1	14827550	407	-8.03	0.51	12	0.14	-342.00	5346.00	5840	20240307	-53.00	2580	20241210	6.40	5840	-53.00	20240307	2580	6.40	20241210	5840	-53.00	20240307	2580	6.40	20241210	3.09	N	104200	500	74 억	85998	N	N	N	00	N
23	20241227	110816	57	100.00	KOSDAQ			N	N	N	N	N	2750	-100	5	-3.51	50245715	18139	141.37	2785	2870	2750	3705	1995	2850	2770.04	0.58	0	-133	2940	2895	2870	2825	2800	2882	2812	74	855	500	1820	5	1	14827550	408	-8.04	0.51	12	0.12	-342.00	5346.00	5840	20240307	-52.91	2580	20241210	6.59	5840	-52.91	20240307	2580	6.59	20241210	5840	-52.91	20240307	2580	6.59	20241210	3.09	N	104200	500	74 억	85998	N	N	N	00	N
24	20241227	100815	57	100.00	KOSDAQ			N	N	N	N	N	2800	-50	5	-1.75	37480810	13528	105.43	2785	2870	2750	3705	1995	2850	2770.61	0.58	0	340	2940	2895	2870	2825	2800	2882	2812	74	855	500	1820	5	1	14827550	415	-8.19	0.52	12	0.09	-342.00	5346.00	5840	20240307	-52.05	2580	20241210	8.53	5840	-52.05	20240307	2580	8.53	20241210	5840	-52.05	20240307	2580	8.53	20241210	3.09	N	104200	500	74 억	85998	N	N	N	00	N
25	20241227	090820	57	100.00	KOSDAQ			N	N	N	N	N	2805	-45	5	-1.58	6339505	2275	17.73	2785	2870	2785	3705	1995	2850	2786.60	0.58	0	-17	2940	2895	2870	2825	2800	2882	2812	74	855	500	1820	5	1	14827550	416	-8.20	0.52	12	0.02	-342.00	5346.00	5840	20240307	-51.97	2580	20241210	8.72	5840	-51.97	20240307	2580	8.72	20241210	5840	-51.97	20240307	2580	8.72	20241210	3.09	N	104200	500	74 억	85998	N	N	N	00	N
26	20241226	160813	57	100.00	KOSDAQ			N	N	N	N	N	2850	-55	5	-1.89	36749210	12830	77.86	2905	2915	2845	3775	2035	2905	2864.73	0.59	0	-2038	3068	2986	2928	2846	2788	2957	2817	74	870	500	1850	5	1	14827550	423	-8.33	0.53	12	0.09	-342.00	5346.00	5840	20240307	-51.20	2580	20241210	10.47	5840	-51.20	20240307	2580	10.47	20241210	5840	-51.20	20240307	2580	10.47	20241210	3.17	N	104200	500	74 억	87937	N	N	N	00	N
27	20241226	150809	57	100.00	KOSDAQ			N	N	N	N	N	2860	-45	5	-1.55	25659935	8939	54.25	2905	2915	2855	3775	2035	2905	2870.56	0.59	0	-1851	3068	2986	2928	2846	2788	2957	2817	74	870	500	1850	5	1	14827550	424	-8.36	0.53	12	0.06	-342.00	5346.00	5840	20240307	-51.03	2580	20241210	10.85	5840	-51.03	20240307	2580	10.85	20241210	5840	-51.03	20240307	2580	10.85	20241210	3.17	N	104200	500	74 억	87937	N	N	N	00	N
28	20241226	140809	57	100.00	KOSDAQ			N	N	N	N	N	2860	-45	5	-1.55	18647240	6487	39.37	2905	2915	2855	3775	2035	2905	2874.56	0.59	0	-1532	3068	2986	2928	2846	2788	2957	2817	74	870	500	1850	5	1	14827550	424	-8.36	0.53	12	0.04	-342.00	5346.00	5840	20240307	-51.03	2580	20241210	10.85	5840	-51.03	20240307	2580	10.85	20241210	5840	-51.03	20240307	2580	10.85	20241210	3.17	N	104200	500	74 억	87937	N	N	N	00	N
29	20241226	130811	57	100.00	KOSDAQ			N	N	N	N	N	2865	-40	5	-1.38	16735850	5820	35.32	2905	2915	2855	3775	2035	2905	2875.58	0.59	0	-1052	3068	2986	2928	2846	2788	2957	2817	74	870	500	1850	5	1	14827550	425	-8.38	0.54	12	0.04	-342.00	5346.00	5840	20240307	-50.94	2580	20241210	11.05	5840	-50.94	20240307	2580	11.05	20241210	5840	-50.94	20240307	2580	11.05	20241210	3.17	N	104200	500	74 억	87937	N	N	N	00	N
30	20241226	120808	57	100.00	KOSDAQ			N	N	N	N	N	2875	-30	5	-1.03	11736845	4084	24.78	2905	2915	2855	3775	2035	2905	2873.86	0.59	0	-1049	3068	2986	2928	2846	2788	2957	2817	74	870	500	1850	5	1	14827550	426	-8.41	0.54	12	0.03	-342.00	5346.00	5840	20240307	-50.77	2580	20241210	11.43	5840	-50.77	20240307	2580	11.43	20241210	5840	-50.77	20240307	2580	11.43	20241210	3.17	N	104200	500	74 억	87937	N	N	N	00	N
31	20241226	110808	57	100.00	KOSDAQ			N	N	N	N	N	2855	-50	5	-1.72	10511955	3658	22.20	2905	2915	2855	3775	2035	2905	2873.69	0.59	0	-891	3068	2986	2928	2846	2788	2957	2817	74	870	500	1850	5	1	14827550	423	-8.35	0.53	12	0.02	-342.00	5346.00	5840	20240307	-51.11	2580	20241210	10.66	5840	-51.11	20240307	2580	10.66	20241210	5840	-51.11	20240307	2580	10.66	20241210	3.17	N	104200	500	74 억	87937	N	N	N	00	N
32	20241226	100810	57	100.00	KOSDAQ			N	N	N	N	N	2890	-15	5	-0.52	4177215	1443	8.76	2905	2915	2885	3775	2035	2905	2894.81	0.59	0	-326	3068	2986	2928	2846	2788	2957	2817	74	870	500	1850	5	1	14827550	429	-8.45	0.54	12	0.01	-342.00	5346.00	5840	20240307	-50.51	2580	20241210	12.02	5840	-50.51	20240307	2580	12.02	20241210	5840	-50.51	20240307	2580	12.02	20241210	3.17	N	104200	500	74 억	87937	N	N	N	00	N
33	20241226	090810	57	100.00	KOSDAQ			N	N	N	N	N	2905	0	3	0.00	407275	140	0.85	2905	2915	2905	3775	2035	2905	2909.11	0.59	0	-11	3068	2986	2928	2846	2788	2957	2817	74	870	500	1850	5	1	14827550	431	-8.49	0.54	12	0.00	-342.00	5346.00	5840	20240307	-50.26	2580	20241210	12.60	5840	-50.26	20240307	2580	12.60	20241210	5840	-50.26	20240307	2580	12.60	20241210	3.17	N	104200	500	74 억	87937	N	N	N	00	N
34	20241224	160810	57	100.00	KOSDAQ			N	N	N	N	N	2905	5	2	0.17	47912750	16476	135.58	2915	3010	2870	3770	2030	2900	2908.03	0.60	0	-1260	3006	2952	2921	2867	2836	2980	2895	74	870	500	1850	5	1	14827550	431	-8.49	0.54	12	0.11	-342.00	5346.00	5840	20240307	-50.26	2580	20241210	12.60	5840	-50.26	20240307	2580	12.60	20241210	5840	-50.26	20240307	2580	12.60	20241210	3.13	N	104200	500	74 억	89197	N	N	N	00	N
35	20241224	150809	57	100.00	KOSDAQ			N	N	N	N	N	2905	5	2	0.17	44522835	15309	125.98	2915	3010	2870	3770	2030	2900	2908.28	0.60	0	-1022	3006	2952	2921	2867	2836	2980	2895	74	870	500	1850	5	1	14827550	431	-8.49	0.54	12	0.10	-342.00	5346.00	5840	20240307	-50.26	2580	20241210	12.60	5840	-50.26	20240307	2580	12.60	20241210	5840	-50.26	20240307	2580	12.60	20241210	3.13	N	104200	500	74 억	89197	N	N	N	00	N
36	20241224	140807	57	100.00	KOSDAQ			N	N	N	N	N	2890	-10	5	-0.34	40131310	13794	113.51	2915	3010	2870	3770	2030	2900	2909.33	0.60	0	-996	3006	2952	2921	2867	2836	2980	2895	74	870	500	1850	5	1	14827550	429	-8.45	0.54	12	0.09	-342.00	5346.00	5840	20240307	-50.51	2580	20241210	12.02	5840	-50.51	20240307	2580	12.02	20241210	5840	-50.51	20240307	2580	12.02	20241210	3.13	N	104200	500	74 억	89197	N	N	N	00	N
37	20241224	130810	57	100.00	KOSDAQ			N	N	N	N	N	2880	-20	5	-0.69	39911670	13718	112.89	2915	3010	2870	3770	2030	2900	2909.44	0.60	0	-978	3006	2952	2921	2867	2836	2980	2895	74	870	500	1850	5	1	14827550	427	-8.42	0.54	12	0.09	-342.00	5346.00	5840	20240307	-50.68	2580	20241210	11.63	5840	-50.68	20240307	2580	11.63	20241210	5840	-50.68	20240307	2580	11.63	20241210	3.13	N	104200	500	74 억	89197	N	N	N	00	N
38	20241224	120808	57	100.00	KOSDAQ			N	N	N	N	N	2895	-5	5	-0.17	22502205	7680	63.20	2915	3010	2870	3770	2030	2900	2929.97	0.60	0	-1420	3006	2952	2921	2867	2836	2980	2895	74	870	500	1850	5	1	14827550	429	-8.46	0.54	12	0.05	-342.00	5346.00	5840	20240307	-50.43	2580	20241210	12.21	5840	-50.43	20240307	2580	12.21	20241210	5840	-50.43	20240307	2580	12.21	20241210	3.13	N	104200	500	74 억	89197	N	N	N	00	N
39	20241224	110811	57	100.00	KOSDAQ			N	N	N	N	N	2895	-5	5	-0.17	21966620	7495	61.68	2915	3010	2870	3770	2030	2900	2930.84	0.60	0	-1415	3006	2952	2921	2867	2836	2980	2895	74	870	500	1850	5	1	14827550	429	-8.46	0.54	12	0.05	-342.00	5346.00	5840	20240307	-50.43	2580	20241210	12.21	5840	-50.43	20240307	2580	12.21	20241210	5840	-50.43	20240307	2580	12.21	20241210	3.13	N	104200	500	74 억	89197	N	N	N	00	N
40	20241224	100809	57	100.00	KOSDAQ			N	N	N	N	N	2875	-25	5	-0.86	17284205	5876	48.35	2915	3010	2870	3770	2030	2900	2941.49	0.60	0	-1406	3006	2952	2921	2867	2836	2980	2895	74	870	500	1850	5	1	14827550	426	-8.41	0.54	12	0.04	-342.00	5346.00	5840	20240307	-50.77	2580	20241210	11.43	5840	-50.77	20240307	2580	11.43	20241210	5840	-50.77	20240307	2580	11.43	20241210	3.13	N	104200	500	74 억	89197	N	N	N	00	N
41	20241224	090812	57	100.00	KOSDAQ			N	N	N	N	N	2900	0	3	0.00	101770	35	0.29	2915	2915	2900	3770	2030	2900	2907.71	0.60	0	-19	3006	2952	2921	2867	2836	2980	2895	74	870	500	1850	5	1	14827550	430	-8.48	0.54	12	0.00	-342.00	5346.00	5840	20240307	-50.34	2580	20241210	12.40	5840	-50.34	20240307	2580	12.40	20241210	5840	-50.34	20240307	2580	12.40	20241210	3.13	N	104200	500	74 억	89197	N	N	N	00	N
42	20241223	160803	57	100.00	KOSDAQ			N	N	N	N	N	2900	-10	5	-0.34	35469615	12152	79.57	2890	2975	2890	3780	2040	2910	2918.89	0.60	0	453	3056	2982	2946	2872	2836	2965	2855	74	870	500	1860	5	1	14827550	430	-8.48	0.54	12	0.08	-342.00	5346.00	5840	20240307	-50.34	2580	20241210	12.40	5840	-50.34	20240307	2580	12.40	20241210	5840	-50.34	20240307	2580	12.40	20241210	3.12	N	104200	500	74 억	89015	N	N	N	00	N
43	20241223	150808	57	100.00	KOSDAQ			N	N	N	N	N	2920	10	2	0.34	33566925	11496	75.28	2890	2975	2890	3780	2040	2910	2919.88	0.60	0	591	3056	2982	2946	2872	2836	2965	2855	74	870	500	1860	5	1	14827550	433	-8.54	0.55	12	0.08	-342.00	5346.00	5840	20240307	-50.00	2580	20241210	13.18	5840	-50.00	20240307	2580	13.18	20241210	5840	-50.00	20240307	2580	13.18	20241210	3.12	N	104200	500	74 억	89015	N	N	N	00	N
44	20241223	140802	57	100.00	KOSDAQ			N	N	N	N	N	2935	25	2	0.86	20443800	6988	45.76	2890	2975	2890	3780	2040	2910	2925.56	0.60	0	52	3056	2982	2946	2872	2836	2965	2855	74	870	500	1860	5	1	14827550	435	-8.58	0.55	12	0.05	-342.00	5346.00	5840	20240307	-49.74	2580	20241210	13.76	5840	-49.74	20240307	2580	13.76	20241210	5840	-49.74	20240307	2580	13.76	20241210	3.12	N	104200	500	74 억	89015	N	N	N	00	N
45	20241223	130802	57	100.00	KOSDAQ			N	N	N	N	N	2930	20	2	0.69	18068030	6180	40.47	2890	2975	2890	3780	2040	2910	2923.63	0.60	0	-15	3056	2982	2946	2872	2836	2965	2855	74	870	500	1860	5	1	14827550	434	-8.57	0.55	12	0.04	-342.00	5346.00	5840	20240307	-49.83	2580	20241210	13.57	5840	-49.83	20240307	2580	13.57	20241210	5840	-49.83	20240307	2580	13.57	20241210	3.12	N	104200	500	74 억	89015	N	N	N	00	N
46	20241223	120804	57	100.00	KOSDAQ			N	N	N	N	N	2925	15	2	0.52	17845355	6104	39.97	2890	2975	2890	3780	2040	2910	2923.55	0.60	0	-13	3056	2982	2946	2872	2836	2965	2855	74	870	500	1860	5	1	14827550	434	-8.55	0.55	12	0.04	-342.00	5346.00	5840	20240307	-49.91	2580	20241210	13.37	5840	-49.91	20240307	2580	13.37	20241210	5840	-49.91	20240307	2580	13.37	20241210	3.12	N	104200	500	74 억	89015	N	N	N	00	N
47	20241223	110803	57	100.00	KOSDAQ			N	N	N	N	N	2925	15	2	0.52	13167665	4522	29.61	2890	2930	2890	3780	2040	2910	2911.91	0.60	0	408	3056	2982	2946	2872	2836	2965	2855	74	870	500	1860	5	1	14827550	434	-8.55	0.55	12	0.03	-342.00	5346.00	5840	20240307	-49.91	2580	20241210	13.37	5840	-49.91	20240307	2580	13.37	20241210	5840	-49.91	20240307	2580	13.37	20241210	3.12	N	104200	500	74 억	89015	N	N	N	00	N
48	20241223	100757	57	100.00	KOSDAQ			N	N	N	N	N	2890	-20	5	-0.69	9916495	3404	22.29	2890	2930	2890	3780	2040	2910	2913.19	0.60	0	316	3056	2982	2946	2872	2836	2965	2855	74	870	500	1860	5	1	14827550	429	-8.45	0.54	12	0.02	-342.00	5346.00	5840	20240307	-50.51	2580	20241210	12.02	5840	-50.51	20240307	2580	12.02	20241210	5840	-50.51	20240307	2580	12.02	20241210	3.12	N	104200	500	74 억	89015	N	N	N	00	N
49	20241223	090802	57	100.00	KOSDAQ			N	N	N	N	N	2920	10	2	0.34	6239690	2143	14.03	2890	2925	2890	3780	2040	2910	2911.66	0.60	0	1272	3056	2982	2946	2872	2836	2965	2855	74	870	500	1860	5	1	14827550	433	-8.54	0.55	12	0.01	-342.00	5346.00	5840	20240307	-50.00	2580	20241210	13.18	5840	-50.00	20240307	2580	13.18	20241210	5840	-50.00	20240307	2580	13.18	20241210	3.12	N	104200	500	74 억	89015	N	N	N	00	N
50	20241220	160757	57	100.00	KOSDAQ			N	N	N	N	N	2910	-100	5	-3.32	38888385	13250	74.20	2995	3020	2910	3910	2110	3010	2935.10	0.61	0	-1759	3073	3041	2998	2966	2923	3020	2945	74	900	500	1920	5	1	14827550	431	-8.51	0.54	12	0.09	-342.00	5346.00	5840	20240307	-50.17	2580	20241210	12.79	5840	-50.17	20240307	2580	12.79	20241210	5840	-50.17	20240307	2580	12.79	20241210	3.11	N	104200	500	74 억	90740	N	N	N	00	N
51	20241220	150802	57	100.00	KOSDAQ			N	N	N	N	N	2925	-85	5	-2.82	32684355	11125	62.30	2995	3020	2915	3910	2110	3010	2937.92	0.61	0	-1381	3073	3041	2998	2966	2923	3020	2945	74	900	500	1920	5	1	14827550	434	-8.55	0.55	12	0.08	-342.00	5346.00	5840	20240307	-49.91	2580	20241210	13.37	5840	-49.91	20240307	2580	13.37	20241210	5840	-49.91	20240307	2580	13.37	20241210	3.11	N	104200	500	74 억	90740	N	N	N	00	N
52	20241220	140759	57	100.00	KOSDAQ			N	N	N	N	N	2930	-80	5	-2.66	24769285	8420	47.15	2995	3020	2925	3910	2110	3010	2941.72	0.61	0	-578	3073	3041	2998	2966	2923	3020	2945	74	900	500	1920	5	1	14827550	434	-8.57	0.55	12	0.06	-342.00	5346.00	5840	20240307	-49.83	2580	20241210	13.57	5840	-49.83	20240307	2580	13.57	20241210	5840	-49.83	20240307	2580	13.57	20241210	3.11	N	104200	500	74 억	90740	N	N	N	00	N
53	20241220	130758	57	100.00	KOSDAQ			N	N	N	N	N	2940	-70	5	-2.33	15613185	5298	29.67	2995	3020	2930	3910	2110	3010	2947.00	0.61	0	-316	3073	3041	2998	2966	2923	3020	2945	74	900	500	1920	5	1	14827550	436	-8.60	0.55	12	0.04	-342.00	5346.00	5840	20240307	-49.66	2580	20241210	13.95	5840	-49.66	20240307	2580	13.95	20241210	5840	-49.66	20240307	2580	13.95	20241210	3.11	N	104200	500	74 억	90740	N	N	N	00	N
54	20241220	120758	57	100.00	KOSDAQ			N	N	N	N	N	2940	-70	5	-2.33	9906765	3354	18.78	2995	3020	2930	3910	2110	3010	2953.72	0.61	0	-332	3073	3041	2998	2966	2923	3020	2945	74	900	500	1920	5	1	14827550	436	-8.60	0.55	12	0.02	-342.00	5346.00	5840	20240307	-49.66	2580	20241210	13.95	5840	-49.66	20240307	2580	13.95	20241210	5840	-49.66	20240307	2580	13.95	20241210	3.11	N	104200	500	74 억	90740	N	N	N	00	N
55	20241220	110758	57	100.00	KOSDAQ			N	N	N	N	N	2955	-55	5	-1.83	9047975	3062	17.15	2995	3020	2930	3910	2110	3010	2954.92	0.61	0	-307	3073	3041	2998	2966	2923	3020	2945	74	900	500	1920	5	1	14827550	438	-8.64	0.55	12	0.02	-342.00	5346.00	5840	20240307	-49.40	2580	20241210	14.53	5840	-49.40	20240307	2580	14.53	20241210	5840	-49.40	20240307	2580	14.53	20241210	3.11	N	104200	500	74 억	90740	N	N	N	00	N
56	20241220	100759	57	100.00	KOSDAQ			N	N	N	N	N	2955	-55	5	-1.83	8770255	2968	16.62	2995	3020	2930	3910	2110	3010	2954.94	0.61	0	-299	3073	3041	2998	2966	2923	3020	2945	74	900	500	1920	5	1	14827550	438	-8.64	0.55	12	0.02	-342.00	5346.00	5840	20240307	-49.40	2580	20241210	14.53	5840	-49.40	20240307	2580	14.53	20241210	5840	-49.40	20240307	2580	14.53	20241210	3.11	N	104200	500	74 억	90740	N	N	N	00	N
57	20241220	090800	57	100.00	KOSDAQ			N	N	N	N	N	3010	0	3	0.00	496875	166	0.93	2995	3020	2985	3910	2110	3010	2993.22	0.61	0	16	3073	3041	2998	2966	2923	3020	2945	74	900	500	1920	5	1	14827550	446	-8.80	0.56	12	0.00	-342.00	5346.00	5840	20240307	-48.46	2580	20241210	16.67	5840	-48.46	20240307	2580	16.67	20241210	5840	-48.46	20240307	2580	16.67	20241210	3.11	N	104200	500	74 억	90740	N	N	N	00	N
58	20241219	160757	57	100.00	KOSDAQ			N	N	N	N	N	3010	-30	5	-0.99	50903425	17036	72.29	3015	3030	2955	3950	2130	3040	2987.99	0.61	0	658	3096	3067	3046	3017	2996	3065	3015	74	910	500	1940	5	1	14827550	446	-8.80	0.56	12	0.11	-342.00	5346.00	5840	20240307	-48.46	2580	20241210	16.67	5840	-48.46	20240307	2580	16.67	20241210	5840	-48.46	20240307	2580	16.67	20241210	3.09	N	104200	500	74 억	90083	N	N	N	00	N
59	20241219	150755	57	100.00	KOSDAQ			N	N	N	N	N	3005	-35	5	-1.15	48764520	16327	69.28	3015	3030	2955	3950	2130	3040	2986.74	0.61	0	658	3096	3067	3046	3017	2996	3065	3015	74	910	500	1940	5	1	14827550	446	-8.79	0.56	12	0.11	-342.00	5346.00	5840	20240307	-48.54	2580	20241210	16.47	5840	-48.54	20240307	2580	16.47	20241210	5840	-48.54	20240307	2580	16.47	20241210	3.09	N	104200	500	74 억	90083	N	N	N	00	N
60	20241219	140756	57	100.00	KOSDAQ			N	N	N	N	N	3025	-15	5	-0.49	48249720	16156	68.56	3015	3030	2955	3950	2130	3040	2986.49	0.61	0	705	3096	3067	3046	3017	2996	3065	3015	74	910	500	1940	5	1	14827550	449	-8.85	0.57	12	0.11	-342.00	5346.00	5840	20240307	-48.20	2580	20241210	17.25	5840	-48.20	20240307	2580	17.25	20241210	5840	-48.20	20240307	2580	17.25	20241210	3.09	N	104200	500	74 억	90083	N	N	N	00	N
61	20241219	130755	57	100.00	KOSDAQ			N	N	N	N	N	2990	-50	5	-1.64	40661640	13626	57.82	3015	3030	2955	3950	2130	3040	2984.12	0.61	0	486	3096	3067	3046	3017	2996	3065	3015	74	910	500	1940	5	1	14827550	443	-8.74	0.56	12	0.09	-342.00	5346.00	5840	20240307	-48.80	2580	20241210	15.89	5840	-48.80	20240307	2580	15.89	20241210	5840	-48.80	20240307	2580	15.89	20241210	3.09	N	104200	500	74 억	90083	N	N	N	00	N
62	20241219	120758	57	100.00	KOSDAQ			N	N	N	N	N	2995	-45	5	-1.48	39547705	13254	56.24	3015	3030	2955	3950	2130	3040	2983.83	0.61	0	740	3096	3067	3046	3017	2996	3065	3015	74	910	500	1940	5	1	14827550	444	-8.76	0.56	12	0.09	-342.00	5346.00	5840	20240307	-48.72	2580	20241210	16.09	5840	-48.72	20240307	2580	16.09	20241210	5840	-48.72	20240307	2580	16.09	20241210	3.09	N	104200	500	74 억	90083	N	N	N	00	N
63	20241219	110755	57	100.00	KOSDAQ			N	N	N	N	N	2995	-45	5	-1.48	21832240	7317	31.05	3015	3030	2955	3950	2130	3040	2983.77	0.61	0	469	3096	3067	3046	3017	2996	3065	3015	74	910	500	1940	5	1	14827550	444	-8.76	0.56	12	0.05	-342.00	5346.00	5840	20240307	-48.72	2580	20241210	16.09	5840	-48.72	20240307	2580	16.09	20241210	5840	-48.72	20240307	2580	16.09	20241210	3.09	N	104200	500	74 억	90083	N	N	N	00	N
64	20241219	100747	57	100.00	KOSDAQ			N	N	N	N	N	3025	-15	5	-0.49	3790255	1260	5.35	3015	3030	3000	3950	2130	3040	3008.14	0.61	0	52	3096	3067	3046	3017	2996	3065	3015	74	910	500	1940	5	1	14827550	449	-8.85	0.57	12	0.01	-342.00	5346.00	5840	20240307	-48.20	2580	20241210	17.25	5840	-48.20	20240307	2580	17.25	20241210	5840	-48.20	20240307	2580	17.25	20241210	3.09	N	104200	500	74 억	90083	N	N	N	00	N
65	20241219	090757	57	100.00	KOSDAQ			N	N	N	N	N	3025	-15	5	-0.49	1516350	503	2.13	3015	3025	3000	3950	2130	3040	3014.61	0.61	0	-51	3096	3067	3046	3017	2996	3065	3015	74	910	500	1940	5	1	14827550	449	-8.85	0.57	12	0.00	-342.00	5346.00	5840	20240307	-48.20	2580	20241210	17.25	5840	-48.20	20240307	2580	17.25	20241210	5840	-48.20	20240307	2580	17.25	20241210	3.09	N	104200	500	74 억	90083	N	N	N	00	N
66	20241218	160752	57	100.00	KOSDAQ			N	N	N	N	N	3040	0	3	0.00	71724705	23536	133.71	3040	3075	3025	3950	2130	3040	3047.45	0.60	0	867	3130	3085	3035	2990	2940	3060	2965	74	910	500	1940	5	1	14827550	451	-8.89	0.57	12	0.16	-342.00	5346.00	5840	20240307	-47.95	2580	20241210	17.83	5840	-47.95	20240307	2580	17.83	20241210	5840	-47.95	20240307	2580	17.83	20241210	3.10	N	104200	500	74 억	89331	N	N	N	00	N
67	20241218	150756	57	100.00	KOSDAQ			N	N	N	N	N	3045	5	2	0.16	46617535	15281	86.81	3040	3075	3025	3950	2130	3040	3050.69	0.60	0	1099	3130	3085	3035	2990	2940	3060	2965	74	910	500	1940	5	1	14827550	451	-8.90	0.57	12	0.10	-342.00	5346.00	5840	20240307	-47.86	2580	20241210	18.02	5840	-47.86	20240307	2580	18.02	20241210	5840	-47.86	20240307	2580	18.02	20241210	3.10	N	104200	500	74 억	89331	N	N	N	00	N
68	20241218	140754	57	100.00	KOSDAQ			N	N	N	N	N	3070	30	2	0.99	25374510	8319	47.26	3040	3075	3025	3950	2130	3040	3050.19	0.60	0	532	3130	3085	3035	2990	2940	3060	2965	74	910	500	1940	5	1	14827550	455	-8.98	0.57	12	0.06	-342.00	5346.00	5840	20240307	-47.43	2580	20241210	18.99	5840	-47.43	20240307	2580	18.99	20241210	5840	-47.43	20240307	2580	18.99	20241210	3.10	N	104200	500	74 억	89331	N	N	N	00	N
69	20241218	130756	57	100.00	KOSDAQ			N	N	N	N	N	3050	10	2	0.33	24176390	7928	45.04	3040	3065	3025	3950	2130	3040	3049.49	0.60	0	352	3130	3085	3035	2990	2940	3060	2965	74	910	500	1940	5	1	14827550	452	-8.92	0.57	12	0.05	-342.00	5346.00	5840	20240307	-47.77	2580	20241210	18.22	5840	-47.77	20240307	2580	18.22	20241210	5840	-47.77	20240307	2580	18.22	20241210	3.10	N	104200	500	74 억	89331	N	N	N	00	N
70	20241218	120747	57	100.00	KOSDAQ			N	N	N	N	N	3040	0	3	0.00	20885255	6851	38.92	3040	3065	3025	3950	2130	3040	3048.50	0.60	0	236	3130	3085	3035	2990	2940	3060	2965	74	910	500	1940	5	1	14827550	451	-8.89	0.57	12	0.05	-342.00	5346.00	5840	20240307	-47.95	2580	20241210	17.83	5840	-47.95	20240307	2580	17.83	20241210	5840	-47.95	20240307	2580	17.83	20241210	3.10	N	104200	500	74 억	89331	N	N	N	00	N
71	20241218	110754	57	100.00	KOSDAQ			N	N	N	N	N	3030	-10	5	-0.33	19219655	6302	35.80	3040	3065	3030	3950	2130	3040	3049.77	0.60	0	142	3130	3085	3035	2990	2940	3060	2965	74	910	500	1940	5	1	14827550	449	-8.86	0.57	12	0.04	-342.00	5346.00	5840	20240307	-48.12	2580	20241210	17.44	5840	-48.12	20240307	2580	17.44	20241210	5840	-48.12	20240307	2580	17.44	20241210	3.10	N	104200	500	74 억	89331	N	N	N	00	N
72	20241218	100755	57	100.00	KOSDAQ			N	N	N	N	N	3035	-5	5	-0.16	14891415	4875	27.70	3040	3065	3035	3950	2130	3040	3054.65	0.60	0	-215	3130	3085	3035	2990	2940	3060	2965	74	910	500	1940	5	1	14827550	450	-8.87	0.57	12	0.03	-342.00	5346.00	5840	20240307	-48.03	2580	20241210	17.64	5840	-48.03	20240307	2580	17.64	20241210	5840	-48.03	20240307	2580	17.64	20241210	3.10	N	104200	500	74 억	89331	N	N	N	00	N
73	20241218	090757	57	100.00	KOSDAQ			N	N	N	N	N	3060	20	2	0.66	5021115	1645	9.35	3040	3060	3040	3950	2130	3040	3052.35	0.60	0	-10	3130	3085	3035	2990	2940	3060	2965	74	910	500	1940	5	1	14827550	454	-8.95	0.57	12	0.01	-342.00	5346.00	5840	20240307	-47.60	2580	20241210	18.60	5840	-47.60	20240307	2580	18.60	20241210	5840	-47.60	20240307	2580	18.60	20241210	3.10	N	104200	500	74 억	89331	N	N	N	00	N
74	20241217	160751	57	100.00	KOSDAQ			N	N	N	N	N	3040	0	3	0.00	49799400	16513	160.34	3080	3080	2985	3950	2130	3040	3015.77	0.61	0	-737	3080	3060	3030	3010	2980	3070	3020	74	910	500	1940	5	1	14827550	451	-8.89	0.57	12	0.11	-342.00	5346.00	5840	20240307	-47.95	2580	20241210	17.83	5840	-47.95	20240307	2580	17.83	20241210	5840	-47.95	20240307	2580	17.83	20241210	3.12	N	104200	500	74 억	90068	N	N	N	00	N
75	20241217	150754	57	100.00	KOSDAQ			N	N	N	N	N	3050	10	2	0.33	43889160	14569	141.46	3080	3080	2985	3950	2130	3040	3012.50	0.61	0	-886	3080	3060	3030	3010	2980	3070	3020	74	910	500	1940	5	1	14827550	452	-8.92	0.57	12	0.10	-342.00	5346.00	5840	20240307	-47.77	2580	20241210	18.22	5840	-47.77	20240307	2580	18.22	20241210	5840	-47.77	20240307	2580	18.22	20241210	3.12	N	104200	500	74 억	90068	N	N	N	00	N
76	20241217	140746	57	100.00	KOSDAQ			N	N	N	N	N	3035	-5	5	-0.16	40414500	13426	130.36	3080	3080	2985	3950	2130	3040	3010.17	0.61	0	-868	3080	3060	3030	3010	2980	3070	3020	74	910	500	1940	5	1	14827550	450	-8.87	0.57	12	0.09	-342.00	5346.00	5840	20240307	-48.03	2580	20241210	17.64	5840	-48.03	20240307	2580	17.64	20241210	5840	-48.03	20240307	2580	17.64	20241210	3.12	N	104200	500	74 억	90068	N	N	N	00	N
77	20241217	130742	57	100.00	KOSDAQ			N	N	N	N	N	3000	-40	5	-1.32	34349535	11413	110.82	3080	3080	2985	3950	2130	3040	3009.69	0.61	0	-598	3080	3060	3030	3010	2980	3070	3020	74	910	500	1940	5	1	14827550	445	-8.77	0.56	12	0.08	-342.00	5346.00	5840	20240307	-48.63	2580	20241210	16.28	5840	-48.63	20240307	2580	16.28	20241210	5840	-48.63	20240307	2580	16.28	20241210	3.12	N	104200	500	74 억	90068	N	N	N	00	N
78	20241217	120733	57	100.00	KOSDAQ			N	N	N	N	N	3010	-30	5	-0.99	32067675	10652	103.43	3080	3080	2985	3950	2130	3040	3010.48	0.61	0	-712	3080	3060	3030	3010	2980	3070	3020	74	910	500	1940	5	1	14827550	446	-8.80	0.56	12	0.07	-342.00	5346.00	5840	20240307	-48.46	2580	20241210	16.67	5840	-48.46	20240307	2580	16.67	20241210	5840	-48.46	20240307	2580	16.67	20241210	3.12	N	104200	500	74 억	90068	N	N	N	00	N
79	20241217	110737	57	100.00	KOSDAQ			N	N	N	N	N	3005	-35	5	-1.15	27911385	9269	90.00	3080	3080	2985	3950	2130	3040	3011.26	0.61	0	-656	3080	3060	3030	3010	2980	3070	3020	74	910	500	1940	5	1	14827550	446	-8.79	0.56	12	0.06	-342.00	5346.00	5840	20240307	-48.54	2580	20241210	16.47	5840	-48.54	20240307	2580	16.47	20241210	5840	-48.54	20240307	2580	16.47	20241210	3.12	N	104200	500	74 억	90068	N	N	N	00	N
80	20241217	100744	57	100.00	KOSDAQ			N	N	N	N	N	3010	-30	5	-0.99	6800160	2235	21.70	3080	3080	3000	3950	2130	3040	3042.58	0.61	0	53	3080	3060	3030	3010	2980	3070	3020	74	910	500	1940	5	1	14827550	446	-8.80	0.56	12	0.02	-342.00	5346.00	5840	20240307	-48.46	2580	20241210	16.67	5840	-48.46	20240307	2580	16.67	20241210	5840	-48.46	20240307	2580	16.67	20241210	3.12	N	104200	500	74 억	90068	N	N	N	00	N
81	20241217	090752	57	100.00	KOSDAQ			N	N	N	N	N	3025	-15	5	-0.49	4132510	1348	13.09	3080	3080	3025	3950	2130	3040	3065.66	0.61	0	72	3080	3060	3030	3010	2980	3070	3020	74	910	500	1940	5	1	14827550	449	-8.85	0.57	12	0.01	-342.00	5346.00	5840	20240307	-48.20	2580	20241210	17.25	5840	-48.20	20240307	2580	17.25	20241210	5840	-48.20	20240307	2580	17.25	20241210	3.12	N	104200	500	74 억	90068	N	N	N	00	N
82	20241216	160743	57	100.00	KOSDAQ			N	N	N	N	N	3040	20	2	0.66	29195950	9645	87.49	3020	3050	3000	3925	2115	3020	3026.30	0.60	0	617	3140	3080	2985	2925	2830	3110	2955	74	905	500	1930	5	1	14827550	451	-8.89	0.57	12	0.07	-342.00	5346.00	5840	20240307	-47.95	2580	20241210	17.83	5840	-47.95	20240307	2580	17.83	20241210	5840	-47.95	20240307	2580	17.83	20241210	3.13	N	104200	500	74 억	89451	N	N	N	00	N
83	20241216	150752	57	100.00	KOSDAQ			N	N	N	N	N	3045	25	2	0.83	22540420	7449	67.57	3020	3050	3000	3925	2115	3020	3025.97	0.60	0	337	3140	3080	2985	2925	2830	3110	2955	74	905	500	1930	5	1	14827550	451	-8.90	0.57	12	0.05	-342.00	5346.00	5840	20240307	-47.86	2580	20241210	18.02	5840	-47.86	20240307	2580	18.02	20241210	5840	-47.86	20240307	2580	18.02	20241210	3.13	N	104200	500	74 억	89451	N	N	N	00	N
84	20241216	140751	57	100.00	KOSDAQ			N	N	N	N	N	3030	10	2	0.33	19068835	6304	57.18	3020	3050	3000	3925	2115	3020	3024.88	0.60	0	-9	3140	3080	2985	2925	2830	3110	2955	74	905	500	1930	5	1	14827550	449	-8.86	0.57	12	0.04	-342.00	5346.00	5840	20240307	-48.12	2580	20241210	17.44	5840	-48.12	20240307	2580	17.44	20241210	5840	-48.12	20240307	2580	17.44	20241210	3.13	N	104200	500	74 억	89451	N	N	N	00	N
85	20241216	130752	57	100.00	KOSDAQ			N	N	N	N	N	3020	0	3	0.00	11657460	3859	35.01	3020	3050	3000	3925	2115	3020	3020.85	0.60	0	-39	3140	3080	2985	2925	2830	3110	2955	74	905	500	1930	5	1	14827550	448	-8.83	0.56	12	0.03	-342.00	5346.00	5840	20240307	-48.29	2580	20241210	17.05	5840	-48.29	20240307	2580	17.05	20241210	5840	-48.29	20240307	2580	17.05	20241210	3.13	N	104200	500	74 억	89451	N	N	N	00	N
86	20241216	120752	57	100.00	KOSDAQ			N	N	N	N	N	3015	-5	5	-0.17	11207890	3710	33.65	3020	3050	3000	3925	2115	3020	3020.99	0.60	0	-31	3140	3080	2985	2925	2830	3110	2955	74	905	500	1930	5	1	14827550	447	-8.82	0.56	12	0.03	-342.00	5346.00	5840	20240307	-48.37	2580	20241210	16.86	5840	-48.37	20240307	2580	16.86	20241210	5840	-48.37	20240307	2580	16.86	20241210	3.13	N	104200	500	74 억	89451	N	N	N	00	N
87	20241216	110751	57	100.00	KOSDAQ			N	N	N	N	N	3010	-10	5	-0.33	10149905	3359	30.47	3020	3050	3000	3925	2115	3020	3021.70	0.60	0	-30	3140	3080	2985	2925	2830	3110	2955	74	905	500	1930	5	1	14827550	446	-8.80	0.56	12	0.02	-342.00	5346.00	5840	20240307	-48.46	2580	20241210	16.67	5840	-48.46	20240307	2580	16.67	20241210	5840	-48.46	20240307	2580	16.67	20241210	3.13	N	104200	500	74 억	89451	N	N	N	00	N
88	20241216	100752	57	100.00	KOSDAQ			N	N	N	N	N	3025	5	2	0.17	7623095	2518	22.84	3020	3050	3000	3925	2115	3020	3027.44	0.60	0	182	3140	3080	2985	2925	2830	3110	2955	74	905	500	1930	5	1	14827550	449	-8.85	0.57	12	0.02	-342.00	5346.00	5840	20240307	-48.20	2580	20241210	17.25	5840	-48.20	20240307	2580	17.25	20241210	5840	-48.20	20240307	2580	17.25	20241210	3.13	N	104200	500	74 억	89451	N	N	N	00	N
89	20241216	090752	57	100.00	KOSDAQ			N	N	N	N	N	3030	10	2	0.33	1275110	422	3.83	3020	3030	3000	3925	2115	3020	3021.59	0.60	0	144	3140	3080	2985	2925	2830	3110	2955	74	905	500	1930	5	1	14827550	449	-8.86	0.57	12	0.00	-342.00	5346.00	5840	20240307	-48.12	2580	20241210	17.44	5840	-48.12	20240307	2580	17.44	20241210	5840	-48.12	20240307	2580	17.44	20241210	3.13	N	104200	500	74 억	89451	N	N	N	00	N
90	20241213	160745	57	100.00	KOSDAQ			N	N	N	N	N	3020	40	2	1.34	32540590	10824	71.11	2950	3045	2890	3870	2090	2980	3006.27	0.59	0	1590	3060	3020	2990	2950	2920	3040	2970	74	890	500	1900	5	1	14827550	448	-8.83	0.56	12	0.07	-342.00	5346.00	5840	20240307	-48.29	2580	20241210	17.05	5840	-48.29	20240307	2580	17.05	20241210	5840	-48.29	20240307	2580	17.05	20241210	3.17	N	104200	500	74 억	87861	N	N	N	00	N
91	20241213	150749	57	100.00	KOSDAQ			N	N	N	N	N	3010	30	2	1.01	30464240	10136	66.59	2950	3045	2890	3870	2090	2980	3005.55	0.59	0	1590	3060	3020	2990	2950	2920	3040	2970	74	890	500	1900	5	1	14827550	446	-8.80	0.56	12	0.07	-342.00	5346.00	5840	20240307	-48.46	2580	20241210	16.67	5840	-48.46	20240307	2580	16.67	20241210	5840	-48.46	20240307	2580	16.67	20241210	3.17	N	104200	500	74 억	87861	N	N	N	00	N
92	20241213	140750	57	100.00	KOSDAQ			N	N	N	N	N	3010	30	2	1.01	16938565	5663	37.20	2950	3020	2890	3870	2090	2980	2991.09	0.59	0	1337	3060	3020	2990	2950	2920	3040	2970	74	890	500	1900	5	1	14827550	446	-8.80	0.56	12	0.04	-342.00	5346.00	5840	20240307	-48.46	2580	20241210	16.67	5840	-48.46	20240307	2580	16.67	20241210	5840	-48.46	20240307	2580	16.67	20241210	3.17	N	104200	500	74 억	87861	N	N	N	00	N
93	20241213	130750	57	100.00	KOSDAQ			N	N	N	N	N	3015	35	2	1.17	13438925	4499	29.56	2950	3020	2890	3870	2090	2980	2987.09	0.59	0	521	3060	3020	2990	2950	2920	3040	2970	74	890	500	1900	5	1	14827550	447	-8.82	0.56	12	0.03	-342.00	5346.00	5840	20240307	-48.37	2580	20241210	16.86	5840	-48.37	20240307	2580	16.86	20241210	5840	-48.37	20240307	2580	16.86	20241210	3.17	N	104200	500	74 억	87861	N	N	N	00	N
94	20241213	120751	57	100.00	KOSDAQ			N	N	N	N	N	3000	20	2	0.67	9974965	3347	21.99	2950	3020	2890	3870	2090	2980	2980.27	0.59	0	506	3060	3020	2990	2950	2920	3040	2970	74	890	500	1900	5	1	14827550	445	-8.77	0.56	12	0.02	-342.00	5346.00	5840	20240307	-48.63	2580	20241210	16.28	5840	-48.63	20240307	2580	16.28	20241210	5840	-48.63	20240307	2580	16.28	20241210	3.17	N	104200	500	74 억	87861	N	N	N	00	N
95	20241213	110749	57	100.00	KOSDAQ			N	N	N	N	N	3010	30	2	1.01	9033585	3033	19.93	2950	3020	2890	3870	2090	2980	2978.43	0.59	0	474	3060	3020	2990	2950	2920	3040	2970	74	890	500	1900	5	1	14827550	446	-8.80	0.56	12	0.02	-342.00	5346.00	5840	20240307	-48.46	2580	20241210	16.67	5840	-48.46	20240307	2580	16.67	20241210	5840	-48.46	20240307	2580	16.67	20241210	3.17	N	104200	500	74 억	87861	N	N	N	00	N
96	20241213	100741	57	100.00	KOSDAQ			N	N	N	N	N	3010	30	2	1.01	8446700	2838	18.64	2950	3020	2890	3870	2090	2980	2976.29	0.59	0	491	3060	3020	2990	2950	2920	3040	2970	74	890	500	1900	5	1	14827550	446	-8.80	0.56	12	0.02	-342.00	5346.00	5840	20240307	-48.46	2580	20241210	16.67	5840	-48.46	20240307	2580	16.67	20241210	5840	-48.46	20240307	2580	16.67	20241210	3.17	N	104200	500	74 억	87861	N	N	N	00	N
97	20241213	090750	57	100.00	KOSDAQ			N	N	N	N	N	3020	40	2	1.34	3649545	1235	8.11	2950	3020	2890	3870	2090	2980	2955.10	0.59	0	-76	3060	3020	2990	2950	2920	3040	2970	74	890	500	1900	5	1	14827550	448	-8.83	0.56	12	0.01	-342.00	5346.00	5840	20240307	-48.29	2580	20241210	17.05	5840	-48.29	20240307	2580	17.05	20241210	5840	-48.29	20240307	2580	17.05	20241210	3.17	N	104200	500	74 억	87861	N	N	N	00	N
98	20241212	160752	57	100.00	KOSDAQ			N	N	N	N	N	2980	10	2	0.34	45537120	15214	27.92	2970	3030	2960	3860	2080	2970	2993.11	0.61	0	-2067	3146	3057	2906	2817	2666	3102	2862	74	890	500	1900	5	1	14827550	442	-8.71	0.56	12	0.10	-342.00	5346.00	5840	20240307	-48.97	2580	20241210	15.50	5840	-48.97	20240307	2580	15.50	20241210	5840	-48.97	20240307	2580	15.50	20241210	3.24	N	104200	500	74 억	89929	N	N	N	00	N
99	20241212	150745	57	100.00	KOSDAQ			N	N	N	N	N	2980	10	2	0.34	43596590	14562	26.73	2970	3030	2960	3860	2080	2970	2993.86	0.61	0	-1918	3146	3057	2906	2817	2666	3102	2862	74	890	500	1900	5	1	14827550	442	-8.71	0.56	12	0.10	-342.00	5346.00	5840	20240307	-48.97	2580	20241210	15.50	5840	-48.97	20240307	2580	15.50	20241210	5840	-48.97	20240307	2580	15.50	20241210	3.24	N	104200	500	74 억	89929	N	N	N	00	N
100	20241212	140744	57	100.00	KOSDAQ			N	N	N	N	N	2980	10	2	0.34	41550000	13875	25.47	2970	3030	2960	3860	2080	2970	2994.59	0.61	0	-2103	3146	3057	2906	2817	2666	3102	2862	74	890	500	1900	5	1	14827550	442	-8.71	0.56	12	0.09	-342.00	5346.00	5840	20240307	-48.97	2580	20241210	15.50	5840	-48.97	20240307	2580	15.50	20241210	5840	-48.97	20240307	2580	15.50	20241210	3.24	N	104200	500	74 억	89929	N	N	N	00	N
101	20241212	130739	57	100.00	KOSDAQ			N	N	N	N	N	2985	15	2	0.51	40392700	13487	24.75	2970	3030	2960	3860	2080	2970	2994.94	0.61	0	-2203	3146	3057	2906	2817	2666	3102	2862	74	890	500	1900	5	1	14827550	443	-8.73	0.56	12	0.09	-342.00	5346.00	5840	20240307	-48.89	2580	20241210	15.70	5840	-48.89	20240307	2580	15.70	20241210	5840	-48.89	20240307	2580	15.70	20241210	3.24	N	104200	500	74 억	89929	N	N	N	00	N
102	20241212	120729	57	100.00	KOSDAQ			N	N	N	N	N	3020	50	2	1.68	36617485	12223	22.43	2970	3030	2960	3860	2080	2970	2995.79	0.61	0	-1906	3146	3057	2906	2817	2666	3102	2862	74	890	500	1900	5	1	14827550	448	-8.83	0.56	12	0.08	-342.00	5346.00	5840	20240307	-48.29	2580	20241210	17.05	5840	-48.29	20240307	2580	17.05	20241210	5840	-48.29	20240307	2580	17.05	20241210	3.24	N	104200	500	74 억	89929	N	N	N	00	N
103	20241212	110740	57	100.00	KOSDAQ			N	N	N	N	N	3005	35	2	1.18	25133585	8405	15.43	2970	3020	2960	3860	2080	2970	2990.31	0.61	0	-1029	3146	3057	2906	2817	2666	3102	2862	74	890	500	1900	5	1	14827550	446	-8.79	0.56	12	0.06	-342.00	5346.00	5840	20240307	-48.54	2580	20241210	16.47	5840	-48.54	20240307	2580	16.47	20241210	5840	-48.54	20240307	2580	16.47	20241210	3.24	N	104200	500	74 억	89929	N	N	N	00	N
104	20241212	100739	57	100.00	KOSDAQ			N	N	N	N	N	2970	0	3	0.00	22867885	7645	14.03	2970	3020	2960	3860	2080	2970	2991.22	0.61	0	-1269	3146	3057	2906	2817	2666	3102	2862	74	890	500	1900	5	1	14827550	440	-8.68	0.56	12	0.05	-342.00	5346.00	5840	20240307	-49.14	2580	20241210	15.12	5840	-49.14	20240307	2580	15.12	20241210	5840	-49.14	20240307	2580	15.12	20241210	3.24	N	104200	500	74 억	89929	N	N	N	00	N
105	20241212	090745	57	100.00	KOSDAQ			N	N	N	N	N	2990	20	2	0.67	1491275	503	0.92	2970	2990	2960	3860	2080	2970	2964.76	0.61	0	18	3146	3057	2906	2817	2666	3102	2862	74	890	500	1900	5	1	14827550	443	-8.74	0.56	12	0.00	-342.00	5346.00	5840	20240307	-48.80	2580	20241210	15.89	5840	-48.80	20240307	2580	15.89	20241210	5840	-48.80	20240307	2580	15.89	20241210	3.24	N	104200	500	74 억	89929	N	N	N	00	N
106	20241211	160738	57	100.00	KOSDAQ			N	N	N	N	N	2970	120	2	4.21	155478500	53333	135.47	2790	2995	2755	3705	1995	2850	2915.22	0.46	0	21664	3030	2940	2760	2670	2490	2985	2715	74	855	500	1820	5	1	14827550	440	-8.68	0.56	12	0.36	-342.00	5346.00	5840	20240307	-49.14	2580	20241210	15.12	5840	-49.14	20240307	2580	15.12	20241210	5840	-49.14	20240307	2580	15.12	20241210	3.39	N	104200	500	74 억	68242	N	N	N	00	N
107	20241211	150652	57	100.00	KOSDAQ			N	N	N	N	N	2960	110	2	3.86	141701340	48685	123.66	2790	2995	2755	3705	1995	2850	2910.57	0.46	0	19559	3030	2940	2760	2670	2490	2985	2715	74	855	500	1820	5	1	14827550	439	-8.65	0.55	12	0.33	-342.00	5346.00	5840	20240307	-49.32	2580	20241210	14.73	5840	-49.32	20240307	2580	14.73	20241210	5840	-49.32	20240307	2580	14.73	20241210	3.39	N	104200	500	74 억	68242	N	N	N	00	N
108	20241211	140744	57	100.00	KOSDAQ			N	N	N	N	N	2960	110	2	3.86	130224875	44787	113.76	2790	2995	2755	3705	1995	2850	2907.65	0.46	0	17257	3030	2940	2760	2670	2490	2985	2715	74	855	500	1820	5	1	14827550	439	-8.65	0.55	12	0.30	-342.00	5346.00	5840	20240307	-49.32	2580	20241210	14.73	5840	-49.32	20240307	2580	14.73	20241210	5840	-49.32	20240307	2580	14.73	20241210	3.39	N	104200	500	74 억	68242	N	N	N	00	N
109	20241211	130746	57	100.00	KOSDAQ			N	N	N	N	N	2915	65	2	2.28	87576970	30401	77.22	2790	2945	2755	3705	1995	2850	2880.73	0.46	0	14827	3030	2940	2760	2670	2490	2985	2715	74	855	500	1820	5	1	14827550	432	-8.52	0.55	12	0.21	-342.00	5346.00	5840	20240307	-50.09	2580	20241210	12.98	5840	-50.09	20240307	2580	12.98	20241210	5840	-50.09	20240307	2580	12.98	20241210	3.39	N	104200	500	74 억	68242	N	N	N	00	N
110	20241211	120747	57	100.00	KOSDAQ			N	N	N	N	N	2930	80	2	2.81	74521630	25879	65.73	2790	2945	2755	3705	1995	2850	2879.62	0.46	0	12238	3030	2940	2760	2670	2490	2985	2715	74	855	500	1820	5	1	14827550	434	-8.57	0.55	12	0.17	-342.00	5346.00	5840	20240307	-49.83	2580	20241210	13.57	5840	-49.83	20240307	2580	13.57	20241210	5840	-49.83	20240307	2580	13.57	20241210	3.39	N	104200	500	74 억	68242	N	N	N	00	N
111	20241211	110743	57	100.00	KOSDAQ			N	N	N	N	N	2915	65	2	2.28	57459230	20045	50.91	2790	2945	2755	3705	1995	2850	2866.51	0.46	0	9749	3030	2940	2760	2670	2490	2985	2715	74	855	500	1820	5	1	14827550	432	-8.52	0.55	12	0.14	-342.00	5346.00	5840	20240307	-50.09	2580	20241210	12.98	5840	-50.09	20240307	2580	12.98	20241210	5840	-50.09	20240307	2580	12.98	20241210	3.39	N	104200	500	74 억	68242	N	N	N	00	N
112	20241211	100746	57	100.00	KOSDAQ			N	N	N	N	N	2920	70	2	2.46	45034415	15756	40.02	2790	2945	2755	3705	1995	2850	2858.24	0.46	0	6907	3030	2940	2760	2670	2490	2985	2715	74	855	500	1820	5	1	14827550	433	-8.54	0.55	12	0.11	-342.00	5346.00	5840	20240307	-50.00	2580	20241210	13.18	5840	-50.00	20240307	2580	13.18	20241210	5840	-50.00	20240307	2580	13.18	20241210	3.39	N	104200	500	74 억	68242	N	N	N	00	N
113	20241211	090749	57	100.00	KOSDAQ			N	N	N	N	N	2800	-50	5	-1.75	9452920	3395	8.62	2790	2800	2755	3705	1995	2850	2784.37	0.46	0	1179	3030	2940	2760	2670	2490	2985	2715	74	855	500	1820	5	1	14827550	415	-8.19	0.52	12	0.02	-342.00	5346.00	5840	20240307	-52.05	2580	20241210	8.53	5840	-52.05	20240307	2580	8.53	20241210	5840	-52.05	20240307	2580	8.53	20241210	3.39	N	104200	500	74 억	68242	N	N	N	00	N
114	20241210	160739	54	100.00	KOSDAQ	신저가		N	N	N	N	N	2850	245	2	9.40	106309070	38668	41.18	2580	2850	2580	3385	1825	2605	2749.00	0.36	0	15615	3021	2812	2706	2497	2391	2760	2445	74	780	500	1660	5	1	14827550	423	-8.33	0.53	12	0.26	-342.00	5346.00	5840	20240307	-51.20	2580	20241210	10.47	5840	-51.20	20240307	2580	10.47	20241210	5840	-51.20	20240307	2580	10.47	20241210	3.50	N	104200	500	74 억	52899	N	N	N	01	N
115	20241210	150740	54	100.00	KOSDAQ	신저가		N	N	N	N	N	2775	170	2	6.53	89853645	32879	35.02	2580	2775	2580	3385	1825	2605	2732.86	0.36	0	17394	3021	2812	2706	2497	2391	2760	2445	74	780	500	1660	5	1	14827550	411	-8.11	0.52	12	0.22	-342.00	5346.00	5840	20240307	-52.48	2580	20241210	7.56	5840	-52.48	20240307	2580	7.56	20241210	5840	-52.48	20240307	2580	7.56	20241210	3.50	N	104200	500	74 억	52899	N	N	N	01	N
116	20241210	140740	54	100.00	KOSDAQ	신저가		N	N	N	N	N	2755	150	2	5.76	70693495	25929	27.62	2580	2770	2580	3385	1825	2605	2726.43	0.36	0	13152	3021	2812	2706	2497	2391	2760	2445	74	780	500	1660	5	1	14827550	408	-8.06	0.52	12	0.17	-342.00	5346.00	5840	20240307	-52.83	2580	20241210	6.78	5840	-52.83	20240307	2580	6.78	20241210	5840	-52.83	20240307	2580	6.78	20241210	3.50	N	104200	500	74 억	52899	N	N	N	01	N
117	20241210	130739	54	100.00	KOSDAQ	신저가		N	N	N	N	N	2745	140	2	5.37	61621190	22642	24.12	2580	2770	2580	3385	1825	2605	2721.54	0.36	0	11046	3021	2812	2706	2497	2391	2760	2445	74	780	500	1660	5	1	14827550	407	-8.03	0.51	12	0.15	-342.00	5346.00	5840	20240307	-53.00	2580	20241210	6.40	5840	-53.00	20240307	2580	6.40	20241210	5840	-53.00	20240307	2580	6.40	20241210	3.50	N	104200	500	74 억	52899	N	N	N	01	N
118	20241210	120739	54	100.00	KOSDAQ	신저가		N	N	N	N	N	2750	145	2	5.57	58870605	21640	23.05	2580	2770	2580	3385	1825	2605	2720.45	0.36	0	10718	3021	2812	2706	2497	2391	2760	2445	74	780	500	1660	5	1	14827550	408	-8.04	0.51	12	0.15	-342.00	5346.00	5840	20240307	-52.91	2580	20241210	6.59	5840	-52.91	20240307	2580	6.59	20241210	5840	-52.91	20240307	2580	6.59	20241210	3.50	N	104200	500	74 억	52899	N	N	N	01	N
119	20241210	110739	54	100.00	KOSDAQ	신저가		N	N	N	N	N	2745	140	2	5.37	50325025	18534	19.74	2580	2745	2580	3385	1825	2605	2715.28	0.36	0	9803	3021	2812	2706	2497	2391	2760	2445	74	780	500	1660	5	1	14827550	407	-8.03	0.51	12	0.12	-342.00	5346.00	5840	20240307	-53.00	2580	20241210	6.40	5840	-53.00	20240307	2580	6.40	20241210	5840	-53.00	20240307	2580	6.40	20241210	3.50	N	104200	500	74 억	52899	N	N	N	01	N
120	20241210	100740	54	100.00	KOSDAQ	신저가		N	N	N	N	N	2710	105	2	4.03	31305950	11569	12.32	2580	2740	2580	3385	1825	2605	2706.02	0.36	0	4518	3021	2812	2706	2497	2391	2760	2445	74	780	500	1660	5	1	14827550	402	-7.92	0.51	12	0.08	-342.00	5346.00	5840	20240307	-53.60	2580	20241210	5.04	5840	-53.60	20240307	2580	5.04	20241210	5840	-53.60	20240307	2580	5.04	20241210	3.50	N	104200	500	74 억	52899	N	N	N	01	N
121	20241210	090744	54	100.00	KOSDAQ	신저가		N	N	N	N	N	2700	95	2	3.65	11293920	4198	4.47	2580	2730	2580	3385	1825	2605	2690.31	0.36	0	956	3021	2812	2706	2497	2391	2760	2445	74	780	500	1660	5	1	14827550	400	-7.89	0.51	12	0.03	-342.00	5346.00	5840	20240307	-53.77	2580	20241210	4.65	5840	-53.77	20240307	2580	4.65	20241210	5840	-53.77	20240307	2580	4.65	20241210	3.50	N	104200	500	74 억	52899	N	N	N	01	N
122	20241209	160737	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2605	-295	5	-10.17	236487365	87724	105.65	2875	2915	2600	3770	2030	2900	2696.40	0.47	0	-16584	3196	3047	2901	2752	2606	2975	2680	74	870	500	1850	5	1	14827550	386	-7.62	0.49	12	0.59	-342.00	5346.00	5840	20240307	-55.39	2600	20241209	0.19	5840	-55.39	20240307	2600	0.19	20241209	5840	-55.39	20240307	2600	0.19	20241209	3.48	N	104200	500	74 억	69393	N	N	N	00	N
123	20241209	150737	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2630	-270	5	-9.31	214199945	79218	95.41	2875	2915	2600	3770	2030	2900	2703.93	0.47	0	-14839	3196	3047	2901	2752	2606	2975	2680	74	870	500	1850	5	1	14827550	390	-7.69	0.49	12	0.53	-342.00	5346.00	5840	20240307	-54.97	2600	20241209	1.15	5840	-54.97	20240307	2600	1.15	20241209	5840	-54.97	20240307	2600	1.15	20241209	3.48	N	104200	500	74 억	69393	N	N	N	00	N
124	20241209	140739	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2650	-250	5	-8.62	187601195	69157	83.29	2875	2915	2600	3770	2030	2900	2712.69	0.47	0	-11956	3196	3047	2901	2752	2606	2975	2680	74	870	500	1850	5	1	14827550	393	-7.75	0.50	12	0.47	-342.00	5346.00	5840	20240307	-54.62	2600	20241209	1.92	5840	-54.62	20240307	2600	1.92	20241209	5840	-54.62	20240307	2600	1.92	20241209	3.48	N	104200	500	74 억	69393	N	N	N	00	N
125	20241209	130740	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2665	-235	5	-8.10	152310830	55886	67.31	2875	2915	2600	3770	2030	2900	2725.38	0.47	0	-12825	3196	3047	2901	2752	2606	2975	2680	74	870	500	1850	5	1	14827550	395	-7.79	0.50	12	0.38	-342.00	5346.00	5840	20240307	-54.37	2600	20241209	2.50	5840	-54.37	20240307	2600	2.50	20241209	5840	-54.37	20240307	2600	2.50	20241209	3.48	N	104200	500	74 억	69393	N	N	N	00	N
126	20241209	120737	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2650	-250	5	-8.62	138927470	50883	61.28	2875	2915	2600	3770	2030	2900	2730.33	0.47	0	-12544	3196	3047	2901	2752	2606	2975	2680	74	870	500	1850	5	1	14827550	393	-7.75	0.50	12	0.34	-342.00	5346.00	5840	20240307	-54.62	2600	20241209	1.92	5840	-54.62	20240307	2600	1.92	20241209	5840	-54.62	20240307	2600	1.92	20241209	3.48	N	104200	500	74 억	69393	N	N	N	00	N
127	20241209	110738	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2705	-195	5	-6.72	111432270	40653	48.96	2875	2915	2600	3770	2030	2900	2741.06	0.47	0	-12069	3196	3047	2901	2752	2606	2975	2680	74	870	500	1850	5	1	14827550	401	-7.91	0.51	12	0.27	-342.00	5346.00	5840	20240307	-53.68	2600	20241209	4.04	5840	-53.68	20240307	2600	4.04	20241209	5840	-53.68	20240307	2600	4.04	20241209	3.48	N	104200	500	74 억	69393	N	N	N	00	N
128	20241209	100737	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2750	-150	5	-5.17	89445130	32568	39.22	2875	2915	2600	3770	2030	2900	2746.41	0.47	0	-11033	3196	3047	2901	2752	2606	2975	2680	74	870	500	1850	5	1	14827550	408	-8.04	0.51	12	0.22	-342.00	5346.00	5840	20240307	-52.91	2600	20241209	5.77	5840	-52.91	20240307	2600	5.77	20241209	5840	-52.91	20240307	2600	5.77	20241209	3.48	N	104200	500	74 억	69393	N	N	N	00	N
129	20241209	090733	57	100.00	KOSDAQ			N	N	N	N	N	2900	0	3	0.00	1014405	351	0.42	2875	2915	2860	3770	2030	2900	2890.04	0.47	0	-43	3196	3047	2901	2752	2606	2975	2680	74	870	500	1850	5	1	14827550	430	-8.48	0.54	12	0.00	-342.00	5346.00	5840	20240307	-50.34	2755	20241206	5.26	5840	-50.34	20240307	2755	5.26	20241206	5840	-50.34	20240307	2755	5.26	20241206	3.48	N	104200	500	74 억	69393	N	N	N	00	N
130	20241206	160730	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2900	-140	5	-4.61	233129695	80114	352.51	3040	3050	2755	3950	2130	3040	2909.97	0.45	0	2307	3113	3076	3053	3016	2993	3065	3005	74	910	500	1940	5	1	14827550	430	-8.48	0.54	12	0.54	-342.00	5346.00	5840	20240307	-50.34	2755	20241206	5.26	5840	-50.34	20240307	2755	5.26	20241206	5840	-50.34	20240307	2755	5.26	20241206	3.56	N	104200	500	74 억	66976	N	N	N	00	N
131	20241206	150734	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2890	-150	5	-4.93	218214155	74962	329.84	3040	3050	2755	3950	2130	3040	2911.00	0.45	0	2320	3113	3076	3053	3016	2993	3065	3005	74	910	500	1940	5	1	14827550	429	-8.45	0.54	12	0.51	-342.00	5346.00	5840	20240307	-50.51	2755	20241206	4.90	5840	-50.51	20240307	2755	4.90	20241206	5840	-50.51	20240307	2755	4.90	20241206	3.56	N	104200	500	74 억	66976	N	N	N	00	N
132	20241206	140732	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2885	-155	5	-5.10	213423765	73305	322.55	3040	3050	2755	3950	2130	3040	2911.45	0.45	0	2775	3113	3076	3053	3016	2993	3065	3005	74	910	500	1940	5	1	14827550	428	-8.44	0.54	12	0.49	-342.00	5346.00	5840	20240307	-50.60	2755	20241206	4.72	5840	-50.60	20240307	2755	4.72	20241206	5840	-50.60	20240307	2755	4.72	20241206	3.56	N	104200	500	74 억	66976	N	N	N	00	N
133	20241206	130732	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2865	-175	5	-5.76	210568090	72308	318.16	3040	3050	2755	3950	2130	3040	2912.10	0.45	0	2624	3113	3076	3053	3016	2993	3065	3005	74	910	500	1940	5	1	14827550	425	-8.38	0.54	12	0.49	-342.00	5346.00	5840	20240307	-50.94	2755	20241206	3.99	5840	-50.94	20240307	2755	3.99	20241206	5840	-50.94	20240307	2755	3.99	20241206	3.56	N	104200	500	74 억	66976	N	N	N	00	N
134	20241206	120729	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2870	-170	5	-5.59	191142805	65544	288.40	3040	3050	2755	3950	2130	3040	2916.25	0.45	0	946	3113	3076	3053	3016	2993	3065	3005	74	910	500	1940	5	1	14827550	426	-8.39	0.54	12	0.44	-342.00	5346.00	5840	20240307	-50.86	2755	20241206	4.17	5840	-50.86	20240307	2755	4.17	20241206	5840	-50.86	20240307	2755	4.17	20241206	3.56	N	104200	500	74 억	66976	N	N	N	00	N
135	20241206	110728	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2865	-175	5	-5.76	158445925	54134	238.19	3040	3050	2755	3950	2130	3040	2926.92	0.45	0	-651	3113	3076	3053	3016	2993	3065	3005	74	910	500	1940	5	1	14827550	425	-8.38	0.54	12	0.37	-342.00	5346.00	5840	20240307	-50.94	2755	20241206	3.99	5840	-50.94	20240307	2755	3.99	20241206	5840	-50.94	20240307	2755	3.99	20241206	3.56	N	104200	500	74 억	66976	N	N	N	00	N
136	20241206	100727	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2960	-80	5	-2.63	58012935	19494	85.77	3040	3050	2940	3950	2130	3040	2975.94	0.45	0	2347	3113	3076	3053	3016	2993	3065	3005	74	910	500	1940	5	1	14827550	439	-8.65	0.55	12	0.13	-342.00	5346.00	5840	20240307	-49.32	2940	20241206	0.68	5840	-49.32	20240307	2940	0.68	20241206	5840	-49.32	20240307	2940	0.68	20241206	3.56	N	104200	500	74 억	66976	N	N	N	00	N
137	20241206	090732	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3050	10	2	0.33	311080	102	0.45	3040	3050	3040	3950	2130	3040	3049.80	0.45	0	0	3113	3076	3053	3016	2993	3065	3005	74	910	500	1940	5	1	14827550	452	-8.92	0.57	12	0.00	-342.00	5346.00	5840	20240307	-47.77	3000	20241115	1.67	5840	-47.77	20240307	3000	1.67	20241115	5840	-47.77	20240307	3000	1.67	20241115	3.56	N	104200	500	74 억	66976	N	N	N	00	N
138	20241205	160719	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3040	-60	5	-1.94	69332685	22725	53.43	3055	3090	3030	4030	2170	3100	3050.96	0.46	0	-1942	3176	3137	3071	3032	2966	3157	3052	74	930	500	1980	5	1	14827550	451	-8.89	0.57	12	0.15	-342.00	5346.00	5840	20240307	-47.95	3000	20241115	1.33	5840	-47.95	20240307	3000	1.33	20241115	5840	-47.95	20240307	3000	1.33	20241115	3.57	N	104200	500	74 억	68196	N	N	N	00	N
139	20241205	150724	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3060	-40	5	-1.29	61929685	20291	47.71	3055	3090	3030	4030	2170	3100	3052.08	0.46	0	-1475	3176	3137	3071	3032	2966	3157	3052	74	930	500	1980	5	1	14827550	454	-8.95	0.57	12	0.14	-342.00	5346.00	5840	20240307	-47.60	3000	20241115	2.00	5840	-47.60	20240307	3000	2.00	20241115	5840	-47.60	20240307	3000	2.00	20241115	3.57	N	104200	500	74 억	68196	N	N	N	00	N
140	20241205	140711	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3080	-20	5	-0.65	43147170	14142	33.25	3055	3090	3030	4030	2170	3100	3050.99	0.46	0	-1462	3176	3137	3071	3032	2966	3157	3052	74	930	500	1980	5	1	14827550	457	-9.01	0.58	12	0.10	-342.00	5346.00	5840	20240307	-47.26	3000	20241115	2.67	5840	-47.26	20240307	3000	2.67	20241115	5840	-47.26	20240307	3000	2.67	20241115	3.57	N	104200	500	74 억	68196	N	N	N	00	N
141	20241205	130720	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3055	-45	5	-1.45	37028065	12145	28.56	3055	3085	3030	4030	2170	3100	3048.83	0.46	0	-1304	3176	3137	3071	3032	2966	3157	3052	74	930	500	1980	5	1	14827550	453	-8.93	0.57	12	0.08	-342.00	5346.00	5840	20240307	-47.69	3000	20241115	1.83	5840	-47.69	20240307	3000	1.83	20241115	5840	-47.69	20240307	3000	1.83	20241115	3.57	N	104200	500	74 억	68196	N	N	N	00	N
142	20241205	120720	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3060	-40	5	-1.29	35288135	11576	27.22	3055	3085	3030	4030	2170	3100	3048.39	0.46	0	-1303	3176	3137	3071	3032	2966	3157	3052	74	930	500	1980	5	1	14827550	454	-8.95	0.57	12	0.08	-342.00	5346.00	5840	20240307	-47.60	3000	20241115	2.00	5840	-47.60	20240307	3000	2.00	20241115	5840	-47.60	20240307	3000	2.00	20241115	3.57	N	104200	500	74 억	68196	N	N	N	00	N
143	20241205	110719	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3085	-15	5	-0.48	26135780	8582	20.18	3055	3085	3030	4030	2170	3100	3045.42	0.46	0	-1250	3176	3137	3071	3032	2966	3157	3052	74	930	500	1980	5	1	14827550	457	-9.02	0.58	12	0.06	-342.00	5346.00	5840	20240307	-47.17	3000	20241115	2.83	5840	-47.17	20240307	3000	2.83	20241115	5840	-47.17	20240307	3000	2.83	20241115	3.57	N	104200	500	74 억	68196	N	N	N	00	N
144	20241205	100716	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3050	-50	5	-1.61	24045620	7903	18.58	3055	3060	3030	4030	2170	3100	3042.59	0.46	0	-1050	3176	3137	3071	3032	2966	3157	3052	74	930	500	1980	5	1	14827550	452	-8.92	0.57	12	0.05	-342.00	5346.00	5840	20240307	-47.77	3000	20241115	1.67	5840	-47.77	20240307	3000	1.67	20241115	5840	-47.77	20240307	3000	1.67	20241115	3.57	N	104200	500	74 억	68196	N	N	N	00	N
145	20241205	090721	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3055	-45	5	-1.45	6172850	2021	4.75	3055	3055	3045	4030	2170	3100	3054.35	0.46	0	-78	3176	3137	3071	3032	2966	3157	3052	74	930	500	1980	5	1	14827550	453	-8.93	0.57	12	0.01	-342.00	5346.00	5840	20240307	-47.69	3000	20241115	1.83	5840	-47.69	20240307	3000	1.83	20241115	5840	-47.69	20240307	3000	1.83	20241115	3.57	N	104200	500	74 억	68196	N	N	N	00	N
146	20241204	160707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3100	-10	5	-0.32	124373210	41040	258.29	3005	3110	3005	4040	2180	3110	3030.54	0.45	0	993	3203	3156	3108	3061	3013	3180	3085	74	930	500	1990	5	1	14827550	460	-9.06	0.58	12	0.28	-342.00	5346.00	5840	20240307	-46.92	3000	20241115	3.33	5840	-46.92	20240307	3000	3.33	20241115	5840	-46.92	20240307	3000	3.33	20241115	3.59	N	104200	500	74 억	67191	N	N	N	00	N
147	20241204	150708	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3050	-60	5	-1.93	116615310	38517	242.41	3005	3110	3005	4040	2180	3110	3027.63	0.45	0	556	3203	3156	3108	3061	3013	3180	3085	74	930	500	1990	5	1	14827550	452	-8.92	0.57	12	0.26	-342.00	5346.00	5840	20240307	-47.77	3000	20241115	1.67	5840	-47.77	20240307	3000	1.67	20241115	5840	-47.77	20240307	3000	1.67	20241115	3.59	N	104200	500	74 억	67191	N	N	N	00	N
148	20241204	140707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3015	-95	5	-3.05	113571260	37514	236.10	3005	3110	3005	4040	2180	3110	3027.44	0.45	0	783	3203	3156	3108	3061	3013	3180	3085	74	930	500	1990	5	1	14827550	447	-8.82	0.56	12	0.25	-342.00	5346.00	5840	20240307	-48.37	3000	20241115	0.50	5840	-48.37	20240307	3000	0.50	20241115	5840	-48.37	20240307	3000	0.50	20241115	3.59	N	104200	500	74 억	67191	N	N	N	00	N
149	20241204	130706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3050	-60	5	-1.93	76096965	25088	157.90	3005	3110	3005	4040	2180	3110	3033.20	0.45	0	737	3203	3156	3108	3061	3013	3180	3085	74	930	500	1990	5	1	14827550	452	-8.92	0.57	12	0.17	-342.00	5346.00	5840	20240307	-47.77	3000	20241115	1.67	5840	-47.77	20240307	3000	1.67	20241115	5840	-47.77	20240307	3000	1.67	20241115	3.59	N	104200	500	74 억	67191	N	N	N	00	N
150	20241204	120704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3040	-70	5	-2.25	60506350	19951	125.56	3005	3110	3005	4040	2180	3110	3032.75	0.45	0	-53	3203	3156	3108	3061	3013	3180	3085	74	930	500	1990	5	1	14827550	451	-8.89	0.57	12	0.13	-342.00	5346.00	5840	20240307	-47.95	3000	20241115	1.33	5840	-47.95	20240307	3000	1.33	20241115	5840	-47.95	20240307	3000	1.33	20241115	3.59	N	104200	500	74 억	67191	N	N	N	00	N
151	20241204	110654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3040	-70	5	-2.25	39145670	12890	81.13	3005	3110	3005	4040	2180	3110	3036.90	0.45	0	-38	3203	3156	3108	3061	3013	3180	3085	74	930	500	1990	5	1	14827550	451	-8.89	0.57	12	0.09	-342.00	5346.00	5840	20240307	-47.95	3000	20241115	1.33	5840	-47.95	20240307	3000	1.33	20241115	5840	-47.95	20240307	3000	1.33	20241115	3.59	N	104200	500	74 억	67191	N	N	N	00	N
152	20241204	100656	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3030	-80	5	-2.57	34401935	11332	71.32	3005	3110	3005	4040	2180	3110	3035.82	0.45	0	-15	3203	3156	3108	3061	3013	3180	3085	74	930	500	1990	5	1	14827550	449	-8.86	0.57	12	0.08	-342.00	5346.00	5840	20240307	-48.12	3000	20241115	1.00	5840	-48.12	20240307	3000	1.00	20241115	5840	-48.12	20240307	3000	1.00	20241115	3.59	N	104200	500	74 억	67191	N	N	N	00	N
153	20241204	090709	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3060	-50	5	-1.61	15530130	5150	32.41	3005	3100	3005	4040	2180	3110	3015.56	0.45	0	-330	3203	3156	3108	3061	3013	3180	3085	74	930	500	1990	5	1	14827550	454	-8.95	0.57	12	0.03	-342.00	5346.00	5840	20240307	-47.60	3000	20241115	2.00	5840	-47.60	20240307	3000	2.00	20241115	5840	-47.60	20240307	3000	2.00	20241115	3.59	N	104200	500	74 억	67191	N	N	N	00	N
154	20241203	160737	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3110	50	2	1.63	49135235	15832	62.34	3060	3155	3060	3975	2145	3060	3103.54	0.46	0	-1532	3236	3147	3096	3007	2956	3122	2982	74	915	500	1950	5	1	14827550	461	-9.09	0.58	12	0.11	-342.00	5346.00	5840	20240307	-46.75	3000	20241115	3.67	5840	-46.75	20240307	3000	3.67	20241115	5840	-46.75	20240307	3000	3.67	20241115	3.56	N	104200	500	74 억	68706	N	N	N	00	N
155	20241203	150802	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3110	50	2	1.63	45832465	14770	58.16	3060	3155	3060	3975	2145	3060	3103.08	0.46	0	-1434	3236	3147	3096	3007	2956	3122	2982	74	915	500	1950	5	1	14827550	461	-9.09	0.58	12	0.10	-342.00	5346.00	5840	20240307	-46.75	3000	20241115	3.67	5840	-46.75	20240307	3000	3.67	20241115	5840	-46.75	20240307	3000	3.67	20241115	3.56	N	104200	500	74 억	68706	N	N	N	00	N
156	20241203	140752	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3095	35	2	1.14	28545300	9225	36.32	3060	3155	3060	3975	2145	3060	3094.34	0.46	0	-1544	3236	3147	3096	3007	2956	3122	2982	74	915	500	1950	5	1	14827550	459	-9.05	0.58	12	0.06	-342.00	5346.00	5840	20240307	-47.00	3000	20241115	3.17	5840	-47.00	20240307	3000	3.17	20241115	5840	-47.00	20240307	3000	3.17	20241115	3.56	N	104200	500	74 억	68706	N	N	N	00	N
157	20241203	130753	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3080	20	2	0.65	28313210	9150	36.03	3060	3155	3060	3975	2145	3060	3094.34	0.46	0	-1561	3236	3147	3096	3007	2956	3122	2982	74	915	500	1950	5	1	14827550	457	-9.01	0.58	12	0.06	-342.00	5346.00	5840	20240307	-47.26	3000	20241115	2.67	5840	-47.26	20240307	3000	2.67	20241115	5840	-47.26	20240307	3000	2.67	20241115	3.56	N	104200	500	74 억	68706	N	N	N	00	N
158	20241203	120800	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3100	40	2	1.31	18061035	5856	23.06	3060	3155	3060	3975	2145	3060	3084.19	0.46	0	-32	3236	3147	3096	3007	2956	3122	2982	74	915	500	1950	5	1	14827550	460	-9.06	0.58	12	0.04	-342.00	5346.00	5840	20240307	-46.92	3000	20241115	3.33	5840	-46.92	20240307	3000	3.33	20241115	5840	-46.92	20240307	3000	3.33	20241115	3.56	N	104200	500	74 억	68706	N	N	N	00	N
159	20241203	110744	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3100	40	2	1.31	13176730	4267	16.80	3060	3155	3060	3975	2145	3060	3088.05	0.46	0	-30	3236	3147	3096	3007	2956	3122	2982	74	915	500	1950	5	1	14827550	460	-9.06	0.58	12	0.03	-342.00	5346.00	5840	20240307	-46.92	3000	20241115	3.33	5840	-46.92	20240307	3000	3.33	20241115	5840	-46.92	20240307	3000	3.33	20241115	3.56	N	104200	500	74 억	68706	N	N	N	00	N
160	20241203	100733	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3095	35	2	1.14	3346860	1080	4.25	3060	3155	3060	3975	2145	3060	3098.94	0.46	0	-110	3236	3147	3096	3007	2956	3122	2982	74	915	500	1950	5	1	14827550	459	-9.05	0.58	12	0.01	-342.00	5346.00	5840	20240307	-47.00	3000	20241115	3.17	5840	-47.00	20240307	3000	3.17	20241115	5840	-47.00	20240307	3000	3.17	20241115	3.56	N	104200	500	74 억	68706	N	N	N	00	N
161	20241203	090726	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3085	25	2	0.82	2091925	675	2.66	3060	3140	3060	3975	2145	3060	3099.15	0.46	0	18	3236	3147	3096	3007	2956	3122	2982	74	915	500	1950	5	1	14827550	457	-9.02	0.58	12	0.00	-342.00	5346.00	5840	20240307	-47.17	3000	20241115	2.83	5840	-47.17	20240307	3000	2.83	20241115	5840	-47.17	20240307	3000	2.83	20241115	3.56	N	104200	500	74 억	68706	N	N	N	00	N
162	20241202	160715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3060	-20	5	-0.65	78400840	25388	96.86	3080	3185	3045	4000	2160	3080	3088.11	0.45	0	1090	3160	3120	3100	3060	3040	3110	3050	74	920	500	1970	5	1	14827550	454	-8.95	0.57	12	0.17	-342.00	5346.00	5840	20240307	-47.60	3000	20241115	2.00	5840	-47.60	20240307	3000	2.00	20241115	5840	-47.60	20240307	3000	2.00	20241115	3.55	N	104200	500	74 억	67418	N	N	N	00	N
163	20241202	150815	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3065	-15	5	-0.49	69984565	22637	86.36	3080	3185	3045	4000	2160	3080	3091.60	0.45	0	1411	3160	3120	3100	3060	3040	3110	3050	74	920	500	1970	5	1	14827550	454	-8.96	0.57	12	0.15	-342.00	5346.00	5840	20240307	-47.52	3000	20241115	2.17	5840	-47.52	20240307	3000	2.17	20241115	5840	-47.52	20240307	3000	2.17	20241115	3.55	N	104200	500	74 억	67418	N	N	N	00	N
164	20241202	140736	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3080	0	3	0.00	57055260	18402	70.20	3080	3185	3045	4000	2160	3080	3100.49	0.45	0	358	3160	3120	3100	3060	3040	3110	3050	74	920	500	1970	5	1	14827550	457	-9.01	0.58	12	0.12	-342.00	5346.00	5840	20240307	-47.26	3000	20241115	2.67	5840	-47.26	20240307	3000	2.67	20241115	5840	-47.26	20240307	3000	2.67	20241115	3.55	N	104200	500	74 억	67418	N	N	N	00	N
165	20241202	130730	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3070	-10	5	-0.32	46246390	14881	56.77	3080	3185	3045	4000	2160	3080	3107.75	0.45	0	-2090	3160	3120	3100	3060	3040	3110	3050	74	920	500	1970	5	1	14827550	455	-8.98	0.57	12	0.10	-342.00	5346.00	5840	20240307	-47.43	3000	20241115	2.33	5840	-47.43	20240307	3000	2.33	20241115	5840	-47.43	20240307	3000	2.33	20241115	3.55	N	104200	500	74 억	67418	N	N	N	00	N
166	20241202	120747	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3100	20	2	0.65	39513910	12706	48.47	3080	3185	3045	4000	2160	3080	3109.86	0.45	0	-1648	3160	3120	3100	3060	3040	3110	3050	74	920	500	1970	5	1	14827550	460	-9.06	0.58	12	0.09	-342.00	5346.00	5840	20240307	-46.92	3000	20241115	3.33	5840	-46.92	20240307	3000	3.33	20241115	5840	-46.92	20240307	3000	3.33	20241115	3.55	N	104200	500	74 억	67418	N	N	N	00	N
167	20241202	110705	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3105	25	2	0.81	35383080	11375	43.40	3080	3185	3045	4000	2160	3080	3110.60	0.45	0	-1407	3160	3120	3100	3060	3040	3110	3050	74	920	500	1970	5	1	14827550	460	-9.08	0.58	12	0.08	-342.00	5346.00	5840	20240307	-46.83	3000	20241115	3.50	5840	-46.83	20240307	3000	3.50	20241115	5840	-46.83	20240307	3000	3.50	20241115	3.55	N	104200	500	74 억	67418	N	N	N	00	N
168	20241202	100708	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3115	35	2	1.14	19739850	6313	24.08	3080	3185	3080	4000	2160	3080	3126.86	0.45	0	-865	3160	3120	3100	3060	3040	3110	3050	74	920	500	1970	5	1	14827550	462	-9.11	0.58	12	0.04	-342.00	5346.00	5840	20240307	-46.66	3000	20241115	3.83	5840	-46.66	20240307	3000	3.83	20241115	5840	-46.66	20240307	3000	3.83	20241115	3.55	N	104200	500	74 억	67418	N	N	N	00	N
169	20241202	090707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3140	60	2	1.95	9281225	2967	11.32	3080	3185	3080	4000	2160	3080	3128.15	0.45	0	-224	3160	3120	3100	3060	3040	3110	3050	74	920	500	1970	5	1	14827550	466	-9.18	0.59	12	0.02	-342.00	5346.00	5840	20240307	-46.23	3000	20241115	4.67	5840	-46.23	20240307	3000	4.67	20241115	5840	-46.23	20240307	3000	4.67	20241115	3.55	N	104200	500	74 억	67418	N	N	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History