KissMeData/087260/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	160733	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2015	25	2	1.26	98836552	49316	53.44	1990	2025	1970	2585	1393	1990	2004.12	1.99	24014	24014	2050	2020	1995	1965	1940	2007	1952	163	595	500	1230	5	1	32552861	656	31.00	1.36	12	0.15	65.00	1483.00	3485	20240430	-42.18	1755	20241210	14.81	3485	-42.18	20240430	1755	14.81	20241210	3485	-42.18	20240430	1755	14.81	20241210	3.33	N	087260	500	162 억		646313	N	N	0	N	00	N
3	20241231	150730	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2015	25	2	1.26	98836552	49316	53.44	1990	2025	1970	2585	1393	1990	2004.12	1.99	24014	24014	2050	2020	1995	1965	1940	2007	1952	163	595	500	1230	5	1	32552861	656	31.00	1.36	12	0.15	65.00	1483.00	3485	20240430	-42.18	1755	20241210	14.81	3485	-42.18	20240430	1755	14.81	20241210	3485	-42.18	20240430	1755	14.81	20241210	3.33	N	087260	500	162 억		646313	N	N	0	N	00	N
4	20241231	140732	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2015	25	2	1.26	98836552	49316	53.44	1990	2025	1970	2585	1393	1990	2004.12	1.99	24014	24014	2050	2020	1995	1965	1940	2007	1952	163	595	500	1230	5	1	32552861	656	31.00	1.36	12	0.15	65.00	1483.00	3485	20240430	-42.18	1755	20241210	14.81	3485	-42.18	20240430	1755	14.81	20241210	3485	-42.18	20240430	1755	14.81	20241210	3.33	N	087260	500	162 억		646313	N	N	0	N	00	N
5	20241231	130734	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2015	25	2	1.26	98836552	49316	53.44	1990	2025	1970	2585	1393	1990	2004.12	1.99	24014	24014	2050	2020	1995	1965	1940	2007	1952	163	595	500	1230	5	1	32552861	656	31.00	1.36	12	0.15	65.00	1483.00	3485	20240430	-42.18	1755	20241210	14.81	3485	-42.18	20240430	1755	14.81	20241210	3485	-42.18	20240430	1755	14.81	20241210	3.33	N	087260	500	162 억		646313	N	N	0	N	00	N
6	20241231	120733	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2015	25	2	1.26	98836552	49316	53.44	1990	2025	1970	2585	1393	1990	2004.12	1.99	24014	24014	2050	2020	1995	1965	1940	2007	1952	163	595	500	1230	5	1	32552861	656	31.00	1.36	12	0.15	65.00	1483.00	3485	20240430	-42.18	1755	20241210	14.81	3485	-42.18	20240430	1755	14.81	20241210	3485	-42.18	20240430	1755	14.81	20241210	3.33	N	087260	500	162 억		646313	N	N	0	N	00	N
7	20241231	110732	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2015	25	2	1.26	98836552	49316	53.44	1990	2025	1970	2585	1393	1990	2004.12	1.99	24014	24014	2050	2020	1995	1965	1940	2007	1952	163	595	500	1230	5	1	32552861	656	31.00	1.36	12	0.15	65.00	1483.00	3485	20240430	-42.18	1755	20241210	14.81	3485	-42.18	20240430	1755	14.81	20241210	3485	-42.18	20240430	1755	14.81	20241210	3.33	N	087260	500	162 억		646313	N	N	0	N	00	N
8	20241231	100727	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2015	25	2	1.26	98836552	49316	53.44	1990	2025	1970	2585	1393	1990	2004.12	1.99	24014	24014	2050	2020	1995	1965	1940	2007	1952	163	595	500	1230	5	1	32552861	656	31.00	1.36	12	0.15	65.00	1483.00	3485	20240430	-42.18	1755	20241210	14.81	3485	-42.18	20240430	1755	14.81	20241210	3485	-42.18	20240430	1755	14.81	20241210	3.33	N	087260	500	162 억		646313	N	N	0	N	00	N
9	20241231	090736	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2015	25	2	1.26	98836552	49316	53.44	1990	2025	1970	2585	1393	1990	2004.12	1.99	24014	24014	2050	2020	1995	1965	1940	2007	1952	163	595	500	1230	5	1	32552861	656	31.00	1.36	12	0.15	65.00	1483.00	3485	20240430	-42.18	1755	20241210	14.81	3485	-42.18	20240430	1755	14.81	20241210	3485	-42.18	20240430	1755	14.81	20241210	3.33	N	087260	500	162 억		646313	N	N	0	N	00	N
10	20241230	160729	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2015	25	2	1.26	98396282	49096	53.20	1990	2025	1970	2585	1393	1990	2004.12	1.91	0	24014	2050	2020	1995	1965	1940	2007	1952	163	595	500	1230	5	1	32552861	656	31.00	1.36	12	0.15	65.00	1483.00	3485	20240430	-42.18	1755	20241210	14.81	3485	-42.18	20240430	1755	14.81	20241210	3485	-42.18	20240430	1755	14.81	20241210	3.33	N	087260	500	162 억		622299	N	N	0	N	00	N
11	20241230	150733	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2020	30	2	1.51	89367662	44618	48.35	1990	2025	1970	2585	1393	1990	2002.95	1.91	0	21447	2050	2020	1995	1965	1940	2007	1952	163	595	500	1230	5	1	32552861	658	31.08	1.36	12	0.14	65.00	1483.00	3485	20240430	-42.04	1755	20241210	15.10	3485	-42.04	20240430	1755	15.10	20241210	3485	-42.04	20240430	1755	15.10	20241210	3.33	N	087260	500	162 억		622299	N	N	0	N	00	N
12	20241230	140733	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2015	25	2	1.26	73327797	36669	39.73	1990	2020	1970	2585	1393	1990	1999.72	1.91	0	14795	2050	2020	1995	1965	1940	2007	1952	163	595	500	1230	5	1	32552861	656	31.00	1.36	12	0.11	65.00	1483.00	3485	20240430	-42.18	1755	20241210	14.81	3485	-42.18	20240430	1755	14.81	20241210	3485	-42.18	20240430	1755	14.81	20241210	3.33	N	087260	500	162 억		622299	N	N	0	N	00	N
13	20241230	130732	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2010	20	2	1.01	67254109	33646	36.46	1990	2020	1970	2585	1393	1990	1998.87	1.91	0	12525	2050	2020	1995	1965	1940	2007	1952	163	595	500	1230	5	1	32552861	654	30.92	1.36	12	0.10	65.00	1483.00	3485	20240430	-42.32	1755	20241210	14.53	3485	-42.32	20240430	1755	14.53	20241210	3485	-42.32	20240430	1755	14.53	20241210	3.33	N	087260	500	162 억		622299	N	N	0	N	00	N
14	20241230	120729	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2010	20	2	1.01	64290296	32166	34.85	1990	2020	1970	2585	1393	1990	1998.70	1.91	0	11788	2050	2020	1995	1965	1940	2007	1952	163	595	500	1230	5	1	32552861	654	30.92	1.36	12	0.10	65.00	1483.00	3485	20240430	-42.32	1755	20241210	14.53	3485	-42.32	20240430	1755	14.53	20241210	3485	-42.32	20240430	1755	14.53	20241210	3.33	N	087260	500	162 억		622299	N	N	0	N	00	N
15	20241230	110731	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2000	10	2	0.50	53120792	26601	28.82	1990	2010	1970	2585	1393	1990	1996.95	1.91	0	11390	2050	2020	1995	1965	1940	2007	1952	163	595	500	1230	5	1	32552861	651	30.77	1.35	12	0.08	65.00	1483.00	3485	20240430	-42.61	1755	20241210	13.96	3485	-42.61	20240430	1755	13.96	20241210	3485	-42.61	20240430	1755	13.96	20241210	3.33	N	087260	500	162 억		622299	N	N	0	N	00	N
16	20241230	100731	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2000	10	2	0.50	24779483	12431	13.47	1990	2005	1970	2585	1393	1990	1993.36	1.91	0	1798	2050	2020	1995	1965	1940	2007	1952	163	595	500	1230	5	1	32552861	651	30.77	1.35	12	0.04	65.00	1483.00	3485	20240430	-42.61	1755	20241210	13.96	3485	-42.61	20240430	1755	13.96	20241210	3485	-42.61	20240430	1755	13.96	20241210	3.33	N	087260	500	162 억		622299	N	N	0	N	00	N
17	20241230	090733	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1986	-4	5	-0.20	4733145	2389	2.59	1990	1990	1970	2585	1393	1990	1981.22	1.91	0	-1393	2050	2020	1995	1965	1940	2007	1952	163	595	500	1230	1	1	32552861	646	30.55	1.34	12	0.01	65.00	1483.00	3485	20240430	-43.01	1755	20241210	13.16	3485	-43.01	20240430	1755	13.16	20241210	3485	-43.01	20240430	1755	13.16	20241210	3.33	N	087260	500	162 억		622299	N	N	0	N	00	N
18	20241227	160728	57	100.00	KOSDAQ			N	N	N	N		N	1990	-15	5	-0.75	175764272	88194	92.05	2005	2025	1970	2605	1405	2005	1992.94	1.89	0	8299	2108	2056	2028	1976	1948	2042	1962	163	600	500	1240	1	1	32552861	648	30.62	1.34	12	0.27	65.00	1483.00	3485	20240430	-42.90	1755	20241210	13.39	3485	-42.90	20240430	1755	13.39	20241210	3485	-42.90	20240430	1755	13.39	20241210	3.31	N	087260	500	162 억		614000	N	N	0	N	00	N
19	20241227	150727	57	100.00	KOSDAQ			N	N	N	N		N	1979	-26	5	-1.30	166249318	83403	87.05	2005	2025	1970	2605	1405	2005	1993.33	1.89	0	7727	2108	2056	2028	1976	1948	2042	1962	163	600	500	1240	1	1	32552861	644	30.45	1.33	12	0.26	65.00	1483.00	3485	20240430	-43.21	1755	20241210	12.76	3485	-43.21	20240430	1755	12.76	20241210	3485	-43.21	20240430	1755	12.76	20241210	3.31	N	087260	500	162 억		614000	N	N	0	N	00	N
20	20241227	140730	57	100.00	KOSDAQ			N	N	N	N		N	1989	-16	5	-0.80	141877318	71144	74.26	2005	2025	1970	2605	1405	2005	1994.23	1.89	0	-696	2108	2056	2028	1976	1948	2042	1962	163	600	500	1240	1	1	32552861	647	30.60	1.34	12	0.22	65.00	1483.00	3485	20240430	-42.93	1755	20241210	13.33	3485	-42.93	20240430	1755	13.33	20241210	3485	-42.93	20240430	1755	13.33	20241210	3.31	N	087260	500	162 억		614000	N	N	0	N	00	N
21	20241227	130730	57	100.00	KOSDAQ			N	N	N	N		N	1974	-31	5	-1.55	133797451	67057	69.99	2005	2025	1970	2605	1405	2005	1995.28	1.89	0	-1815	2108	2056	2028	1976	1948	2042	1962	163	600	500	1240	1	1	32552861	643	30.37	1.33	12	0.21	65.00	1483.00	3485	20240430	-43.36	1755	20241210	12.48	3485	-43.36	20240430	1755	12.48	20241210	3485	-43.36	20240430	1755	12.48	20241210	3.31	N	087260	500	162 억		614000	N	N	0	N	00	N
22	20241227	120729	57	100.00	KOSDAQ			N	N	N	N		N	1970	-35	5	-1.75	124842014	62514	65.25	2005	2025	1970	2605	1405	2005	1997.02	1.89	0	-3412	2108	2056	2028	1976	1948	2042	1962	163	600	500	1240	1	1	32552861	641	30.31	1.33	12	0.19	65.00	1483.00	3485	20240430	-43.47	1755	20241210	12.25	3485	-43.47	20240430	1755	12.25	20241210	3485	-43.47	20240430	1755	12.25	20241210	3.31	N	087260	500	162 억		614000	N	N	0	N	00	N
23	20241227	110727	57	100.00	KOSDAQ			N	N	N	N		N	1994	-11	5	-0.55	91096832	45483	47.47	2005	2025	1980	2605	1405	2005	2002.88	1.89	0	8646	2108	2056	2028	1976	1948	2042	1962	163	600	500	1240	1	1	32552861	649	30.68	1.34	12	0.14	65.00	1483.00	3485	20240430	-42.78	1755	20241210	13.62	3485	-42.78	20240430	1755	13.62	20241210	3485	-42.78	20240430	1755	13.62	20241210	3.31	N	087260	500	162 억		614000	N	N	0	N	00	N
24	20241227	100726	57	100.00	KOSDAQ			N	N	N	N		N	2010	5	2	0.25	49114555	24499	25.57	2005	2015	1980	2605	1405	2005	2004.76	1.89	0	14043	2108	2056	2028	1976	1948	2042	1962	163	600	500	1240	5	1	32552861	654	30.92	1.36	12	0.08	65.00	1483.00	3485	20240430	-42.32	1755	20241210	14.53	3485	-42.32	20240430	1755	14.53	20241210	3485	-42.32	20240430	1755	14.53	20241210	3.31	N	087260	500	162 억		614000	N	N	0	N	00	N
25	20241227	090731	57	100.00	KOSDAQ			N	N	N	N		N	1998	-7	5	-0.35	7343492	3672	3.83	2005	2015	1980	2605	1405	2005	1999.86	1.89	0	-1862	2108	2056	2028	1976	1948	2042	1962	163	600	500	1240	1	1	32552861	650	30.74	1.35	12	0.01	65.00	1483.00	3485	20240430	-42.67	1755	20241210	13.85	3485	-42.67	20240430	1755	13.85	20241210	3485	-42.67	20240430	1755	13.85	20241210	3.31	N	087260	500	162 억		614000	N	N	0	N	00	N
26	20241226	160725	57	100.00	KOSDAQ			N	N	N	N		N	2005	0	3	0.00	194364240	95774	144.16	2020	2080	2000	2605	1405	2005	2029.41	1.88	0	3032	2105	2055	2030	1980	1955	2042	1967	163	600	500	1240	5	1	32552861	653	30.85	1.35	12	0.29	65.00	1483.00	3485	20240430	-42.47	1755	20241210	14.25	3485	-42.47	20240430	1755	14.25	20241210	3485	-42.47	20240430	1755	14.25	20241210	3.35	N	087260	500	162 억		610968	N	N	0	N	00	N
27	20241226	150722	57	100.00	KOSDAQ			N	N	N	N		N	2010	5	2	0.25	176507585	86888	130.79	2020	2080	2000	2605	1405	2005	2031.44	1.88	0	3075	2105	2055	2030	1980	1955	2042	1967	163	600	500	1240	5	1	32552861	654	30.92	1.36	12	0.27	65.00	1483.00	3485	20240430	-42.32	1755	20241210	14.53	3485	-42.32	20240430	1755	14.53	20241210	3485	-42.32	20240430	1755	14.53	20241210	3.35	N	087260	500	162 억		610968	N	N	0	N	00	N
28	20241226	140721	57	100.00	KOSDAQ			N	N	N	N		N	2010	5	2	0.25	167405335	82346	123.95	2020	2080	2000	2605	1405	2005	2032.95	1.88	0	3749	2105	2055	2030	1980	1955	2042	1967	163	600	500	1240	5	1	32552861	654	30.92	1.36	12	0.25	65.00	1483.00	3485	20240430	-42.32	1755	20241210	14.53	3485	-42.32	20240430	1755	14.53	20241210	3485	-42.32	20240430	1755	14.53	20241210	3.35	N	087260	500	162 억		610968	N	N	0	N	00	N
29	20241226	130723	57	100.00	KOSDAQ			N	N	N	N		N	2020	15	2	0.75	122501790	59967	90.26	2020	2080	2010	2605	1405	2005	2042.82	1.88	0	8834	2105	2055	2030	1980	1955	2042	1967	163	600	500	1240	5	1	32552861	658	31.08	1.36	12	0.18	65.00	1483.00	3485	20240430	-42.04	1755	20241210	15.10	3485	-42.04	20240430	1755	15.10	20241210	3485	-42.04	20240430	1755	15.10	20241210	3.35	N	087260	500	162 억		610968	N	N	0	N	00	N
30	20241226	120720	57	100.00	KOSDAQ			N	N	N	N		N	2020	15	2	0.75	117906540	57688	86.83	2020	2080	2010	2605	1405	2005	2043.87	1.88	0	8419	2105	2055	2030	1980	1955	2042	1967	163	600	500	1240	5	1	32552861	658	31.08	1.36	12	0.18	65.00	1483.00	3485	20240430	-42.04	1755	20241210	15.10	3485	-42.04	20240430	1755	15.10	20241210	3485	-42.04	20240430	1755	15.10	20241210	3.35	N	087260	500	162 억		610968	N	N	0	N	00	N
31	20241226	110721	57	100.00	KOSDAQ			N	N	N	N		N	2020	15	2	0.75	113246270	55377	83.36	2020	2080	2010	2605	1405	2005	2045.01	1.88	0	9025	2105	2055	2030	1980	1955	2042	1967	163	600	500	1240	5	1	32552861	658	31.08	1.36	12	0.17	65.00	1483.00	3485	20240430	-42.04	1755	20241210	15.10	3485	-42.04	20240430	1755	15.10	20241210	3485	-42.04	20240430	1755	15.10	20241210	3.35	N	087260	500	162 억		610968	N	N	0	N	00	N
32	20241226	100722	57	100.00	KOSDAQ			N	N	N	N		N	2040	35	2	1.75	85683390	41766	62.87	2020	2080	2020	2605	1405	2005	2051.51	1.88	0	4640	2105	2055	2030	1980	1955	2042	1967	163	600	500	1240	5	1	32552861	664	31.38	1.38	12	0.13	65.00	1483.00	3485	20240430	-41.46	1755	20241210	16.24	3485	-41.46	20240430	1755	16.24	20241210	3485	-41.46	20240430	1755	16.24	20241210	3.35	N	087260	500	162 억		610968	N	N	0	N	00	N
33	20241226	090723	57	100.00	KOSDAQ			N	N	N	N		N	2050	45	2	2.24	23042800	11226	16.90	2020	2065	2020	2605	1405	2005	2052.63	1.88	0	3449	2105	2055	2030	1980	1955	2042	1967	163	600	500	1240	5	1	32552861	667	31.54	1.38	12	0.03	65.00	1483.00	3485	20240430	-41.18	1755	20241210	16.81	3485	-41.18	20240430	1755	16.81	20241210	3485	-41.18	20240430	1755	16.81	20241210	3.35	N	087260	500	162 억		610968	N	N	0	N	00	N
34	20241224	160721	57	100.00	KOSDAQ			N	N	N	N		N	2005	-50	5	-2.43	132300775	65121	85.14	2050	2080	2005	2670	1440	2055	2031.61	1.92	0	-12494	2118	2086	2033	2001	1948	2102	2017	163	615	500	1270	5	1	32552861	653	30.85	1.35	12	0.20	65.00	1483.00	3485	20240430	-42.47	1755	20241210	14.25	3485	-42.47	20240430	1755	14.25	20241210	3485	-42.47	20240430	1755	14.25	20241210	3.50	N	087260	500	162 억		623462	N	N	0	N	00	N
35	20241224	150722	57	100.00	KOSDAQ			N	N	N	N		N	2015	-40	5	-1.95	109592450	53821	70.36	2050	2080	2005	2670	1440	2055	2036.24	1.92	0	-18548	2118	2086	2033	2001	1948	2102	2017	163	615	500	1270	5	1	32552861	656	31.00	1.36	12	0.17	65.00	1483.00	3485	20240430	-42.18	1755	20241210	14.81	3485	-42.18	20240430	1755	14.81	20241210	3485	-42.18	20240430	1755	14.81	20241210	3.50	N	087260	500	162 억		623462	N	N	0	N	00	N
36	20241224	140720	57	100.00	KOSDAQ			N	N	N	N		N	2025	-30	5	-1.46	86367435	42283	55.28	2050	2080	2020	2670	1440	2055	2042.60	1.92	0	-18478	2118	2086	2033	2001	1948	2102	2017	163	615	500	1270	5	1	32552861	659	31.15	1.37	12	0.13	65.00	1483.00	3485	20240430	-41.89	1755	20241210	15.38	3485	-41.89	20240430	1755	15.38	20241210	3485	-41.89	20240430	1755	15.38	20241210	3.50	N	087260	500	162 억		623462	N	N	0	N	00	N
37	20241224	130722	57	100.00	KOSDAQ			N	N	N	N		N	2025	-30	5	-1.46	71584245	34992	45.75	2050	2080	2020	2670	1440	2055	2045.73	1.92	0	-15823	2118	2086	2033	2001	1948	2102	2017	163	615	500	1270	5	1	32552861	659	31.15	1.37	12	0.11	65.00	1483.00	3485	20240430	-41.89	1755	20241210	15.38	3485	-41.89	20240430	1755	15.38	20241210	3485	-41.89	20240430	1755	15.38	20241210	3.50	N	087260	500	162 억		623462	N	N	0	N	00	N
38	20241224	120720	57	100.00	KOSDAQ			N	N	N	N		N	2050	-5	5	-0.24	57768195	28193	36.86	2050	2080	2035	2670	1440	2055	2049.03	1.92	0	-11606	2118	2086	2033	2001	1948	2102	2017	163	615	500	1270	5	1	32552861	667	31.54	1.38	12	0.09	65.00	1483.00	3485	20240430	-41.18	1755	20241210	16.81	3485	-41.18	20240430	1755	16.81	20241210	3485	-41.18	20240430	1755	16.81	20241210	3.50	N	087260	500	162 억		623462	N	N	0	N	00	N
39	20241224	110723	57	100.00	KOSDAQ			N	N	N	N		N	2055	0	3	0.00	46935010	22889	29.92	2050	2080	2035	2670	1440	2055	2050.55	1.92	0	-8266	2118	2086	2033	2001	1948	2102	2017	163	615	500	1270	5	1	32552861	669	31.62	1.39	12	0.07	65.00	1483.00	3485	20240430	-41.03	1755	20241210	17.09	3485	-41.03	20240430	1755	17.09	20241210	3485	-41.03	20240430	1755	17.09	20241210	3.50	N	087260	500	162 억		623462	N	N	0	N	00	N
40	20241224	100721	57	100.00	KOSDAQ			N	N	N	N		N	2060	5	2	0.24	36695745	17879	23.37	2050	2080	2035	2670	1440	2055	2052.45	1.92	0	-7162	2118	2086	2033	2001	1948	2102	2017	163	615	500	1270	5	1	32552861	671	31.69	1.39	12	0.05	65.00	1483.00	3485	20240430	-40.89	1755	20241210	17.38	3485	-40.89	20240430	1755	17.38	20241210	3485	-40.89	20240430	1755	17.38	20241210	3.50	N	087260	500	162 억		623462	N	N	0	N	00	N
41	20241224	090724	57	100.00	KOSDAQ			N	N	N	N		N	2065	10	2	0.49	6254680	3041	3.98	2050	2080	2050	2670	1440	2055	2056.78	1.92	0	-872	2118	2086	2033	2001	1948	2102	2017	163	615	500	1270	5	1	32552861	672	31.77	1.39	12	0.01	65.00	1483.00	3485	20240430	-40.75	1755	20241210	17.66	3485	-40.75	20240430	1755	17.66	20241210	3485	-40.75	20240430	1755	17.66	20241210	3.50	N	087260	500	162 억		623462	N	N	0	N	00	N
42	20241223	160715	57	100.00	KOSDAQ			N	N	N	N		N	2055	55	2	2.75	153297691	75524	32.81	1980	2065	1980	2600	1400	2000	2029.78	1.85	0	22672	2090	2044	2019	1973	1948	2032	1961	163	600	500	1240	5	1	32552861	669	31.62	1.39	12	0.23	65.00	1483.00	3485	20240430	-41.03	1755	20241210	17.09	3485	-41.03	20240430	1755	17.09	20241210	3485	-41.03	20240430	1755	17.09	20241210	3.49	N	087260	500	162 억		601181	N	N	0	N	00	N
43	20241223	150720	57	100.00	KOSDAQ			N	N	N	N		N	2055	55	2	2.75	143103516	70563	30.66	1980	2065	1980	2600	1400	2000	2028.02	1.85	0	23023	2090	2044	2019	1973	1948	2032	1961	163	600	500	1240	5	1	32552861	669	31.62	1.39	12	0.22	65.00	1483.00	3485	20240430	-41.03	1755	20241210	17.09	3485	-41.03	20240430	1755	17.09	20241210	3485	-41.03	20240430	1755	17.09	20241210	3.49	N	087260	500	162 억		601181	N	N	0	N	00	N
44	20241223	140715	57	100.00	KOSDAQ			N	N	N	N		N	2045	45	2	2.25	119372896	58977	25.62	1980	2050	1980	2600	1400	2000	2024.06	1.85	0	16692	2090	2044	2019	1973	1948	2032	1961	163	600	500	1240	5	1	32552861	666	31.46	1.38	12	0.18	65.00	1483.00	3485	20240430	-41.32	1755	20241210	16.52	3485	-41.32	20240430	1755	16.52	20241210	3485	-41.32	20240430	1755	16.52	20241210	3.49	N	087260	500	162 억		601181	N	N	0	N	00	N
45	20241223	130715	57	100.00	KOSDAQ			N	N	N	N		N	2045	45	2	2.25	108920226	53858	23.40	1980	2050	1980	2600	1400	2000	2022.36	1.85	0	15359	2090	2044	2019	1973	1948	2032	1961	163	600	500	1240	5	1	32552861	666	31.46	1.38	12	0.17	65.00	1483.00	3485	20240430	-41.32	1755	20241210	16.52	3485	-41.32	20240430	1755	16.52	20241210	3485	-41.32	20240430	1755	16.52	20241210	3.49	N	087260	500	162 억		601181	N	N	0	N	00	N
46	20241223	120717	57	100.00	KOSDAQ			N	N	N	N		N	2040	40	2	2.00	81982046	40658	17.66	1980	2040	1980	2600	1400	2000	2016.38	1.85	0	16567	2090	2044	2019	1973	1948	2032	1961	163	600	500	1240	5	1	32552861	664	31.38	1.38	12	0.12	65.00	1483.00	3485	20240430	-41.46	1755	20241210	16.24	3485	-41.46	20240430	1755	16.24	20241210	3485	-41.46	20240430	1755	16.24	20241210	3.49	N	087260	500	162 억		601181	N	N	0	N	00	N
47	20241223	110716	57	100.00	KOSDAQ			N	N	N	N		N	2030	30	2	1.50	72272686	35871	15.58	1980	2035	1980	2600	1400	2000	2014.79	1.85	0	13386	2090	2044	2019	1973	1948	2032	1961	163	600	500	1240	5	1	32552861	661	31.23	1.37	12	0.11	65.00	1483.00	3485	20240430	-41.75	1755	20241210	15.67	3485	-41.75	20240430	1755	15.67	20241210	3485	-41.75	20240430	1755	15.67	20241210	3.49	N	087260	500	162 억		601181	N	N	0	N	00	N
48	20241223	100711	57	100.00	KOSDAQ			N	N	N	N		N	2025	25	2	1.25	54817361	27257	11.84	1980	2030	1980	2600	1400	2000	2011.13	1.85	0	10747	2090	2044	2019	1973	1948	2032	1961	163	600	500	1240	5	1	32552861	659	31.15	1.37	12	0.08	65.00	1483.00	3485	20240430	-41.89	1755	20241210	15.38	3485	-41.89	20240430	1755	15.38	20241210	3485	-41.89	20240430	1755	15.38	20241210	3.49	N	087260	500	162 억		601181	N	N	0	N	00	N
49	20241223	090715	57	100.00	KOSDAQ			N	N	N	N		N	2000	0	3	0.00	22233528	11073	4.81	1980	2020	1980	2600	1400	2000	2007.90	1.85	0	7790	2090	2044	2019	1973	1948	2032	1961	163	600	500	1240	5	1	32552861	651	30.77	1.35	12	0.03	65.00	1483.00	3485	20240430	-42.61	1755	20241210	13.96	3485	-42.61	20240430	1755	13.96	20241210	3485	-42.61	20240430	1755	13.96	20241210	3.49	N	087260	500	162 억		601181	N	N	0	N	00	N
50	20241220	160711	57	100.00	KOSDAQ			N	N	N	N		N	2000	-70	5	-3.38	450438449	223452	183.66	2065	2065	1994	2690	1450	2070	2015.82	1.81	0	10448	2120	2095	2065	2040	2010	2107	2052	163	620	500	1280	5	1	32552861	651	30.77	1.35	12	0.69	65.00	1483.00	3485	20240430	-42.61	1755	20241210	13.96	3485	-42.61	20240430	1755	13.96	20241210	3485	-42.61	20240430	1755	13.96	20241210	3.55	N	087260	500	162 억		590625	N	N	0	N	00	N
51	20241220	150715	57	100.00	KOSDAQ			N	N	N	N		N	2005	-65	5	-3.14	435902784	216207	177.70	2065	2065	1994	2690	1450	2070	2016.14	1.81	0	11150	2120	2095	2065	2040	2010	2107	2052	163	620	500	1280	5	1	32552861	653	30.85	1.35	12	0.66	65.00	1483.00	3485	20240430	-42.47	1755	20241210	14.25	3485	-42.47	20240430	1755	14.25	20241210	3485	-42.47	20240430	1755	14.25	20241210	3.55	N	087260	500	162 억		590625	N	N	0	N	00	N
52	20241220	140713	57	100.00	KOSDAQ			N	N	N	N		N	2000	-70	5	-3.38	395768635	196126	161.20	2065	2065	1994	2690	1450	2070	2017.93	1.81	0	19139	2120	2095	2065	2040	2010	2107	2052	163	620	500	1280	5	1	32552861	651	30.77	1.35	12	0.60	65.00	1483.00	3485	20240430	-42.61	1755	20241210	13.96	3485	-42.61	20240430	1755	13.96	20241210	3485	-42.61	20240430	1755	13.96	20241210	3.55	N	087260	500	162 억		590625	N	N	0	N	00	N
53	20241220	130711	57	100.00	KOSDAQ			N	N	N	N		N	2005	-65	5	-3.14	319766883	158117	129.96	2065	2065	1997	2690	1450	2070	2022.34	1.81	0	21983	2120	2095	2065	2040	2010	2107	2052	163	620	500	1280	5	1	32552861	653	30.85	1.35	12	0.49	65.00	1483.00	3485	20240430	-42.47	1755	20241210	14.25	3485	-42.47	20240430	1755	14.25	20241210	3485	-42.47	20240430	1755	14.25	20241210	3.55	N	087260	500	162 억		590625	N	N	0	N	00	N
54	20241220	120711	57	100.00	KOSDAQ			N	N	N	N		N	2015	-55	5	-2.66	282454672	139492	114.65	2065	2065	1999	2690	1450	2070	2024.88	1.81	0	19987	2120	2095	2065	2040	2010	2107	2052	163	620	500	1280	5	1	32552861	656	31.00	1.36	12	0.43	65.00	1483.00	3485	20240430	-42.18	1755	20241210	14.81	3485	-42.18	20240430	1755	14.81	20241210	3485	-42.18	20240430	1755	14.81	20241210	3.55	N	087260	500	162 억		590625	N	N	0	N	00	N
55	20241220	110712	57	100.00	KOSDAQ			N	N	N	N		N	2030	-40	5	-1.93	206178380	101475	83.40	2065	2065	2015	2690	1450	2070	2031.81	1.81	0	15278	2120	2095	2065	2040	2010	2107	2052	163	620	500	1280	5	1	32552861	661	31.23	1.37	12	0.31	65.00	1483.00	3485	20240430	-41.75	1755	20241210	15.67	3485	-41.75	20240430	1755	15.67	20241210	3485	-41.75	20240430	1755	15.67	20241210	3.55	N	087260	500	162 억		590625	N	N	0	N	00	N
56	20241220	100712	57	100.00	KOSDAQ			N	N	N	N		N	2045	-25	5	-1.21	114973090	56445	46.39	2065	2065	2020	2690	1450	2070	2036.90	1.81	0	5598	2120	2095	2065	2040	2010	2107	2052	163	620	500	1280	5	1	32552861	666	31.46	1.38	12	0.17	65.00	1483.00	3485	20240430	-41.32	1755	20241210	16.52	3485	-41.32	20240430	1755	16.52	20241210	3485	-41.32	20240430	1755	16.52	20241210	3.55	N	087260	500	162 억		590625	N	N	0	N	00	N
57	20241220	090714	57	100.00	KOSDAQ			N	N	N	N		N	2065	-5	5	-0.24	9474445	4621	3.80	2065	2065	2045	2690	1450	2070	2050.30	1.81	0	-154	2120	2095	2065	2040	2010	2107	2052	163	620	500	1280	5	1	32552861	672	31.77	1.39	12	0.01	65.00	1483.00	3485	20240430	-40.75	1755	20241210	17.66	3485	-40.75	20240430	1755	17.66	20241210	3485	-40.75	20240430	1755	17.66	20241210	3.55	N	087260	500	162 억		590625	N	N	0	N	00	N
58	20241219	160711	57	100.00	KOSDAQ			N	N	N	N		N	2070	-40	5	-1.90	250288805	121065	27.17	2060	2090	2035	2740	1480	2110	2067.13	1.76	0	15527	2226	2167	2106	2047	1986	2197	2077	163	630	500	1300	5	1	32552861	674	31.85	1.40	12	0.37	65.00	1483.00	3485	20240430	-40.60	1755	20241210	17.95	3485	-40.60	20240430	1755	17.95	20241210	3485	-40.60	20240430	1755	17.95	20241210	3.55	N	087260	500	162 억		574003	N	N	0	N	00	N
59	20241219	150709	57	100.00	KOSDAQ			N	N	N	N		N	2070	-40	5	-1.90	239646050	115926	26.02	2060	2090	2035	2740	1480	2110	2066.95	1.76	0	14718	2226	2167	2106	2047	1986	2197	2077	163	630	500	1300	5	1	32552861	674	31.85	1.40	12	0.36	65.00	1483.00	3485	20240430	-40.60	1755	20241210	17.95	3485	-40.60	20240430	1755	17.95	20241210	3485	-40.60	20240430	1755	17.95	20241210	3.55	N	087260	500	162 억		574003	N	N	0	N	00	N
60	20241219	140710	57	100.00	KOSDAQ			N	N	N	N		N	2085	-25	5	-1.18	222460210	107653	24.16	2060	2090	2035	2740	1480	2110	2066.15	1.76	0	12430	2226	2167	2106	2047	1986	2197	2077	163	630	500	1300	5	1	32552861	679	32.08	1.41	12	0.33	65.00	1483.00	3485	20240430	-40.17	1755	20241210	18.80	3485	-40.17	20240430	1755	18.80	20241210	3485	-40.17	20240430	1755	18.80	20241210	3.55	N	087260	500	162 억		574003	N	N	0	N	00	N
61	20241219	130709	57	100.00	KOSDAQ			N	N	N	N		N	2075	-35	5	-1.66	196836055	95326	21.40	2060	2090	2035	2740	1480	2110	2064.51	1.76	0	7738	2226	2167	2106	2047	1986	2197	2077	163	630	500	1300	5	1	32552861	675	31.92	1.40	12	0.29	65.00	1483.00	3485	20240430	-40.46	1755	20241210	18.23	3485	-40.46	20240430	1755	18.23	20241210	3485	-40.46	20240430	1755	18.23	20241210	3.55	N	087260	500	162 억		574003	N	N	0	N	00	N
62	20241219	120712	57	100.00	KOSDAQ			N	N	N	N		N	2060	-50	5	-2.37	177815215	86112	19.33	2060	2090	2035	2740	1480	2110	2064.53	1.76	0	4076	2226	2167	2106	2047	1986	2197	2077	163	630	500	1300	5	1	32552861	671	31.69	1.39	12	0.26	65.00	1483.00	3485	20240430	-40.89	1755	20241210	17.38	3485	-40.89	20240430	1755	17.38	20241210	3485	-40.89	20240430	1755	17.38	20241210	3.55	N	087260	500	162 억		574003	N	N	0	N	00	N
63	20241219	110709	57	100.00	KOSDAQ			N	N	N	N		N	2065	-45	5	-2.13	150901610	73054	16.40	2060	2090	2035	2740	1480	2110	2065.16	1.76	0	539	2226	2167	2106	2047	1986	2197	2077	163	630	500	1300	5	1	32552861	672	31.77	1.39	12	0.22	65.00	1483.00	3485	20240430	-40.75	1755	20241210	17.66	3485	-40.75	20240430	1755	17.66	20241210	3485	-40.75	20240430	1755	17.66	20241210	3.55	N	087260	500	162 억		574003	N	N	0	N	00	N
64	20241219	100701	57	100.00	KOSDAQ			N	N	N	N		N	2070	-40	5	-1.90	119628225	57944	13.01	2060	2085	2035	2740	1480	2110	2063.95	1.76	0	8405	2226	2167	2106	2047	1986	2197	2077	163	630	500	1300	5	1	32552861	674	31.85	1.40	12	0.18	65.00	1483.00	3485	20240430	-40.60	1755	20241210	17.95	3485	-40.60	20240430	1755	17.95	20241210	3485	-40.60	20240430	1755	17.95	20241210	3.55	N	087260	500	162 억		574003	N	N	0	N	00	N
65	20241219	090710	57	100.00	KOSDAQ			N	N	N	N		N	2065	-45	5	-2.13	67566420	32806	7.36	2060	2070	2035	2740	1480	2110	2058.40	1.76	0	6651	2226	2167	2106	2047	1986	2197	2077	163	630	500	1300	5	1	32552861	672	31.77	1.39	12	0.10	65.00	1483.00	3485	20240430	-40.75	1755	20241210	17.66	3485	-40.75	20240430	1755	17.66	20241210	3485	-40.75	20240430	1755	17.66	20241210	3.55	N	087260	500	162 억		574003	N	N	0	N	00	N
66	20241218	160706	57	100.00	KOSDAQ			N	N	N	N		N	2110	55	2	2.68	897380705	426977	376.26	2050	2165	2045	2670	1440	2055	2101.70	1.73	0	11707	2185	2120	2060	1995	1935	2090	1965	163	615	500	1270	5	1	32552861	687	32.46	1.42	12	1.31	65.00	1483.00	3485	20240430	-39.45	1755	20241210	20.23	3485	-39.45	20240430	1755	20.23	20241210	3485	-39.45	20240430	1755	20.23	20241210	3.53	N	087260	500	162 억		563387	N	N	0	N	00	N
67	20241218	150710	57	100.00	KOSDAQ			N	N	N	N		N	2090	35	2	1.70	831589940	395683	348.68	2050	2165	2045	2670	1440	2055	2101.66	1.73	0	11643	2185	2120	2060	1995	1935	2090	1965	163	615	500	1270	5	1	32552861	680	32.15	1.41	12	1.22	65.00	1483.00	3485	20240430	-40.03	1755	20241210	19.09	3485	-40.03	20240430	1755	19.09	20241210	3485	-40.03	20240430	1755	19.09	20241210	3.53	N	087260	500	162 억		563387	N	N	0	N	00	N
68	20241218	140708	57	100.00	KOSDAQ			N	N	N	N		N	2105	50	2	2.43	792845040	377149	332.35	2050	2165	2045	2670	1440	2055	2102.21	1.73	0	2369	2185	2120	2060	1995	1935	2090	1965	163	615	500	1270	5	1	32552861	685	32.38	1.42	12	1.16	65.00	1483.00	3485	20240430	-39.60	1755	20241210	19.94	3485	-39.60	20240430	1755	19.94	20241210	3485	-39.60	20240430	1755	19.94	20241210	3.53	N	087260	500	162 억		563387	N	N	0	N	00	N
69	20241218	130710	57	100.00	KOSDAQ			N	N	N	N		N	2085	30	2	1.46	641673010	305060	268.83	2050	2165	2045	2670	1440	2055	2103.43	1.73	0	-34877	2185	2120	2060	1995	1935	2090	1965	163	615	500	1270	5	1	32552861	679	32.08	1.41	12	0.94	65.00	1483.00	3485	20240430	-40.17	1755	20241210	18.80	3485	-40.17	20240430	1755	18.80	20241210	3485	-40.17	20240430	1755	18.80	20241210	3.53	N	087260	500	162 억		563387	N	N	0	N	00	N
70	20241218	120701	57	100.00	KOSDAQ			N	N	N	N		N	2075	20	2	0.97	600644000	285280	251.39	2050	2165	2045	2670	1440	2055	2105.45	1.73	0	-35812	2185	2120	2060	1995	1935	2090	1965	163	615	500	1270	5	1	32552861	675	31.92	1.40	12	0.88	65.00	1483.00	3485	20240430	-40.46	1755	20241210	18.23	3485	-40.46	20240430	1755	18.23	20241210	3485	-40.46	20240430	1755	18.23	20241210	3.53	N	087260	500	162 억		563387	N	N	0	N	00	N
71	20241218	110708	57	100.00	KOSDAQ			N	N	N	N		N	2085	30	2	1.46	564685680	267960	236.13	2050	2165	2045	2670	1440	2055	2107.35	1.73	0	-34906	2185	2120	2060	1995	1935	2090	1965	163	615	500	1270	5	1	32552861	679	32.08	1.41	12	0.82	65.00	1483.00	3485	20240430	-40.17	1755	20241210	18.80	3485	-40.17	20240430	1755	18.80	20241210	3485	-40.17	20240430	1755	18.80	20241210	3.53	N	087260	500	162 억		563387	N	N	0	N	00	N
72	20241218	100709	57	100.00	KOSDAQ			N	N	N	N		N	2125	70	2	3.41	328953440	156411	137.83	2050	2145	2045	2670	1440	2055	2103.14	1.73	0	-18866	2185	2120	2060	1995	1935	2090	1965	163	615	500	1270	5	1	32552861	692	32.69	1.43	12	0.48	65.00	1483.00	3485	20240430	-39.02	1755	20241210	21.08	3485	-39.02	20240430	1755	21.08	20241210	3485	-39.02	20240430	1755	21.08	20241210	3.53	N	087260	500	162 억		563387	N	N	0	N	00	N
73	20241218	090710	57	100.00	KOSDAQ			N	N	N	N		N	2075	20	2	0.97	26839140	13036	11.49	2050	2085	2045	2670	1440	2055	2058.85	1.73	0	-2751	2185	2120	2060	1995	1935	2090	1965	163	615	500	1270	5	1	32552861	675	31.92	1.40	12	0.04	65.00	1483.00	3485	20240430	-40.46	1755	20241210	18.23	3485	-40.46	20240430	1755	18.23	20241210	3485	-40.46	20240430	1755	18.23	20241210	3.53	N	087260	500	162 억		563387	N	N	0	N	00	N
74	20241217	160705	57	100.00	KOSDAQ			N	N	N	N		N	2055	5	2	0.24	220594730	108151	62.09	2125	2125	2000	2665	1435	2050	2039.69	1.61	0	38245	2166	2107	2071	2012	1976	2090	1995	163	615	500	1270	5	1	32552861	669	31.62	1.39	12	0.33	65.00	1483.00	3485	20240430	-41.03	1755	20241210	17.09	3485	-41.03	20240430	1755	17.09	20241210	3485	-41.03	20240430	1755	17.09	20241210	3.53	N	087260	500	162 억		525139	N	N	0	N	00	N
75	20241217	150708	57	100.00	KOSDAQ			N	N	N	N		N	2050	0	3	0.00	205234485	100655	57.79	2125	2125	2000	2665	1435	2050	2038.99	1.61	0	35194	2166	2107	2071	2012	1976	2090	1995	163	615	500	1270	5	1	32552861	667	31.54	1.38	12	0.31	65.00	1483.00	3485	20240430	-41.18	1755	20241210	16.81	3485	-41.18	20240430	1755	16.81	20241210	3485	-41.18	20240430	1755	16.81	20241210	3.53	N	087260	500	162 억		525139	N	N	0	N	00	N
76	20241217	140705	57	100.00	KOSDAQ			N	N	N	N		N	2050	0	3	0.00	144844055	71008	40.77	2125	2125	2000	2665	1435	2050	2039.83	1.61	0	17148	2166	2107	2071	2012	1976	2090	1995	163	615	500	1270	5	1	32552861	667	31.54	1.38	12	0.22	65.00	1483.00	3485	20240430	-41.18	1755	20241210	16.81	3485	-41.18	20240430	1755	16.81	20241210	3485	-41.18	20240430	1755	16.81	20241210	3.53	N	087260	500	162 억		525139	N	N	0	N	00	N
77	20241217	130656	57	100.00	KOSDAQ			N	N	N	N		N	2030	-20	5	-0.98	112200010	55045	31.60	2125	2125	2000	2665	1435	2050	2038.33	1.61	0	3937	2166	2107	2071	2012	1976	2090	1995	163	615	500	1270	5	1	32552861	661	31.23	1.37	12	0.17	65.00	1483.00	3485	20240430	-41.75	1755	20241210	15.67	3485	-41.75	20240430	1755	15.67	20241210	3485	-41.75	20240430	1755	15.67	20241210	3.53	N	087260	500	162 억		525139	N	N	0	N	00	N
78	20241217	120652	57	100.00	KOSDAQ			N	N	N	N		N	2030	-20	5	-0.98	103140125	50580	29.04	2125	2125	2000	2665	1435	2050	2039.15	1.61	0	5023	2166	2107	2071	2012	1976	2090	1995	163	615	500	1270	5	1	32552861	661	31.23	1.37	12	0.16	65.00	1483.00	3485	20240430	-41.75	1755	20241210	15.67	3485	-41.75	20240430	1755	15.67	20241210	3485	-41.75	20240430	1755	15.67	20241210	3.53	N	087260	500	162 억		525139	N	N	0	N	00	N
79	20241217	110655	57	100.00	KOSDAQ			N	N	N	N		N	2045	-5	5	-0.24	93276535	45717	26.25	2125	2125	2000	2665	1435	2050	2040.30	1.61	0	5017	2166	2107	2071	2012	1976	2090	1995	163	615	500	1270	5	1	32552861	666	31.46	1.38	12	0.14	65.00	1483.00	3485	20240430	-41.32	1755	20241210	16.52	3485	-41.32	20240430	1755	16.52	20241210	3485	-41.32	20240430	1755	16.52	20241210	3.53	N	087260	500	162 억		525139	N	N	0	N	00	N
80	20241217	100658	57	100.00	KOSDAQ			N	N	N	N		N	2040	-10	5	-0.49	86862860	42573	24.44	2125	2125	2000	2665	1435	2050	2040.33	1.61	0	6203	2166	2107	2071	2012	1976	2090	1995	163	615	500	1270	5	1	32552861	664	31.38	1.38	12	0.13	65.00	1483.00	3485	20240430	-41.46	1755	20241210	16.24	3485	-41.46	20240430	1755	16.24	20241210	3485	-41.46	20240430	1755	16.24	20241210	3.53	N	087260	500	162 억		525139	N	N	0	N	00	N
81	20241217	090706	57	100.00	KOSDAQ			N	N	N	N		N	2060	10	2	0.49	15005985	7182	4.12	2125	2125	2050	2665	1435	2050	2089.39	1.61	0	-346	2166	2107	2071	2012	1976	2090	1995	163	615	500	1270	5	1	32552861	671	31.69	1.39	12	0.02	65.00	1483.00	3485	20240430	-40.89	1755	20241210	17.38	3485	-40.89	20240430	1755	17.38	20241210	3485	-40.89	20240430	1755	17.38	20241210	3.53	N	087260	500	162 억		525139	N	N	0	N	00	N
82	20241216	160658	57	100.00	KOSDAQ			N	N	N	N		N	2050	30	2	1.49	357043195	172460	227.08	2100	2130	2035	2625	1415	2020	2070.30	1.63	0	-6785	2060	2039	2009	1988	1958	2050	1999	163	605	500	1250	5	1	32552861	667	31.54	1.38	12	0.53	65.00	1483.00	3485	20240430	-41.18	1755	20241210	16.81	3485	-41.18	20240430	1755	16.81	20241210	3485	-41.18	20240430	1755	16.81	20241210	3.49	N	087260	500	162 억		531700	N	N	0	N	00	N
83	20241216	150706	57	100.00	KOSDAQ			N	N	N	N		N	2055	35	2	1.73	340416075	164349	216.40	2100	2130	2035	2625	1415	2020	2071.30	1.63	0	-7044	2060	2039	2009	1988	1958	2050	1999	163	605	500	1250	5	1	32552861	669	31.62	1.39	12	0.50	65.00	1483.00	3485	20240430	-41.03	1755	20241210	17.09	3485	-41.03	20240430	1755	17.09	20241210	3485	-41.03	20240430	1755	17.09	20241210	3.49	N	087260	500	162 억		531700	N	N	0	N	00	N
84	20241216	140706	57	100.00	KOSDAQ			N	N	N	N		N	2050	30	2	1.49	313451155	151149	199.02	2100	2130	2035	2625	1415	2020	2073.79	1.63	0	-8362	2060	2039	2009	1988	1958	2050	1999	163	605	500	1250	5	1	32552861	667	31.54	1.38	12	0.46	65.00	1483.00	3485	20240430	-41.18	1755	20241210	16.81	3485	-41.18	20240430	1755	16.81	20241210	3485	-41.18	20240430	1755	16.81	20241210	3.49	N	087260	500	162 억		531700	N	N	0	N	00	N
85	20241216	130707	57	100.00	KOSDAQ			N	N	N	N		N	2055	35	2	1.73	291963770	140639	185.18	2100	2130	2045	2625	1415	2020	2075.98	1.63	0	-11837	2060	2039	2009	1988	1958	2050	1999	163	605	500	1250	5	1	32552861	669	31.62	1.39	12	0.43	65.00	1483.00	3485	20240430	-41.03	1755	20241210	17.09	3485	-41.03	20240430	1755	17.09	20241210	3485	-41.03	20240430	1755	17.09	20241210	3.49	N	087260	500	162 억		531700	N	N	0	N	00	N
86	20241216	120706	57	100.00	KOSDAQ			N	N	N	N		N	2060	40	2	1.98	273568370	131668	173.37	2100	2130	2045	2625	1415	2020	2077.71	1.63	0	-13579	2060	2039	2009	1988	1958	2050	1999	163	605	500	1250	5	1	32552861	671	31.69	1.39	12	0.40	65.00	1483.00	3485	20240430	-40.89	1755	20241210	17.38	3485	-40.89	20240430	1755	17.38	20241210	3485	-40.89	20240430	1755	17.38	20241210	3.49	N	087260	500	162 억		531700	N	N	0	N	00	N
87	20241216	110705	57	100.00	KOSDAQ			N	N	N	N		N	2065	45	2	2.23	268671365	129287	170.23	2100	2130	2045	2625	1415	2020	2078.10	1.63	0	-14273	2060	2039	2009	1988	1958	2050	1999	163	605	500	1250	5	1	32552861	672	31.77	1.39	12	0.40	65.00	1483.00	3485	20240430	-40.75	1755	20241210	17.66	3485	-40.75	20240430	1755	17.66	20241210	3485	-40.75	20240430	1755	17.66	20241210	3.49	N	087260	500	162 억		531700	N	N	0	N	00	N
88	20241216	100706	57	100.00	KOSDAQ			N	N	N	N		N	2075	55	2	2.72	223468560	107308	141.29	2100	2130	2050	2625	1415	2020	2082.50	1.63	0	-19626	2060	2039	2009	1988	1958	2050	1999	163	605	500	1250	5	1	32552861	675	31.92	1.40	12	0.33	65.00	1483.00	3485	20240430	-40.46	1755	20241210	18.23	3485	-40.46	20240430	1755	18.23	20241210	3485	-40.46	20240430	1755	18.23	20241210	3.49	N	087260	500	162 억		531700	N	N	0	N	00	N
89	20241216	090707	57	100.00	KOSDAQ			N	N	N	N		N	2085	65	2	3.22	141257605	67638	89.06	2100	2130	2050	2625	1415	2020	2088.44	1.63	0	-24665	2060	2039	2009	1988	1958	2050	1999	163	605	500	1250	5	1	32552861	679	32.08	1.41	12	0.21	65.00	1483.00	3485	20240430	-40.17	1755	20241210	18.80	3485	-40.17	20240430	1755	18.80	20241210	3485	-40.17	20240430	1755	18.80	20241210	3.49	N	087260	500	162 억		531700	N	N	0	N	00	N
90	20241213	160659	57	100.00	KOSDAQ			N	N	N	N		N	2020	29	2	1.46	140646955	70081	59.18	1979	2030	1979	2585	1394	1991	2006.92	1.57	0	19273	2103	2046	2008	1951	1913	2028	1933	163	594	500	1230	5	1	32552861	658	31.08	1.36	12	0.22	65.00	1483.00	3485	20240430	-42.04	1755	20241210	15.10	3485	-42.04	20240430	1755	15.10	20241210	3485	-42.04	20240430	1755	15.10	20241210	3.57	N	087260	500	162 억		512605	N	N	0	N	00	N
91	20241213	150704	57	100.00	KOSDAQ			N	N	N	N		N	2030	39	2	1.96	130427720	65024	54.91	1979	2030	1979	2585	1394	1991	2005.84	1.57	0	17921	2103	2046	2008	1951	1913	2028	1933	163	594	500	1230	5	1	32552861	661	31.23	1.37	12	0.20	65.00	1483.00	3485	20240430	-41.75	1755	20241210	15.67	3485	-41.75	20240430	1755	15.67	20241210	3485	-41.75	20240430	1755	15.67	20241210	3.57	N	087260	500	162 억		512605	N	N	0	N	00	N
92	20241213	140705	57	100.00	KOSDAQ			N	N	N	N		N	2025	34	2	1.71	109626935	54739	46.22	1979	2030	1979	2585	1394	1991	2002.72	1.57	0	16903	2103	2046	2008	1951	1913	2028	1933	163	594	500	1230	5	1	32552861	659	31.15	1.37	12	0.17	65.00	1483.00	3485	20240430	-41.89	1755	20241210	15.38	3485	-41.89	20240430	1755	15.38	20241210	3485	-41.89	20240430	1755	15.38	20241210	3.57	N	087260	500	162 억		512605	N	N	0	N	00	N
93	20241213	130705	57	100.00	KOSDAQ			N	N	N	N		N	2015	24	2	1.21	96208000	48095	40.61	1979	2020	1979	2585	1394	1991	2000.37	1.57	0	15679	2103	2046	2008	1951	1913	2028	1933	163	594	500	1230	5	1	32552861	656	31.00	1.36	12	0.15	65.00	1483.00	3485	20240430	-42.18	1755	20241210	14.81	3485	-42.18	20240430	1755	14.81	20241210	3485	-42.18	20240430	1755	14.81	20241210	3.57	N	087260	500	162 억		512605	N	N	0	N	00	N
94	20241213	120705	57	100.00	KOSDAQ			N	N	N	N		N	2015	24	2	1.21	75283370	37699	31.83	1979	2020	1979	2585	1394	1991	1996.96	1.57	0	9582	2103	2046	2008	1951	1913	2028	1933	163	594	500	1230	5	1	32552861	656	31.00	1.36	12	0.12	65.00	1483.00	3485	20240430	-42.18	1755	20241210	14.81	3485	-42.18	20240430	1755	14.81	20241210	3485	-42.18	20240430	1755	14.81	20241210	3.57	N	087260	500	162 억		512605	N	N	0	N	00	N
95	20241213	110703	57	100.00	KOSDAQ			N	N	N	N		N	2005	14	2	0.70	54120800	27154	22.93	1979	2010	1979	2585	1394	1991	1993.11	1.57	0	3501	2103	2046	2008	1951	1913	2028	1933	163	594	500	1230	5	1	32552861	653	30.85	1.35	12	0.08	65.00	1483.00	3485	20240430	-42.47	1755	20241210	14.25	3485	-42.47	20240430	1755	14.25	20241210	3485	-42.47	20240430	1755	14.25	20241210	3.57	N	087260	500	162 억		512605	N	N	0	N	00	N
96	20241213	100700	57	100.00	KOSDAQ			N	N	N	N		N	1993	2	2	0.10	29461707	14815	12.51	1979	1996	1979	2585	1394	1991	1988.64	1.57	0	-1074	2103	2046	2008	1951	1913	2028	1933	163	594	500	1230	1	1	32552861	649	30.66	1.34	12	0.05	65.00	1483.00	3485	20240430	-42.81	1755	20241210	13.56	3485	-42.81	20240430	1755	13.56	20241210	3485	-42.81	20240430	1755	13.56	20241210	3.57	N	087260	500	162 억		512605	N	N	0	N	00	N
97	20241213	090705	57	100.00	KOSDAQ			N	N	N	N		N	1990	-1	5	-0.05	5746546	2894	2.44	1979	1991	1979	2585	1394	1991	1985.68	1.57	0	1369	2103	2046	2008	1951	1913	2028	1933	163	594	500	1230	1	1	32552861	648	30.62	1.34	12	0.01	65.00	1483.00	3485	20240430	-42.90	1755	20241210	13.39	3485	-42.90	20240430	1755	13.39	20241210	3485	-42.90	20240430	1755	13.39	20241210	3.57	N	087260	500	162 억		512605	N	N	0	N	00	N
98	20241212	160707	57	100.00	KOSDAQ			N	N	N	N		N	1991	-19	5	-0.95	233677812	116340	61.56	2025	2065	1970	2610	1410	2010	2008.58	1.65	0	-27834	2100	2054	1969	1923	1838	2078	1947	163	600	500	1240	1	1	32552861	648	30.63	1.34	12	0.36	65.00	1483.00	3485	20240430	-42.87	1755	20241210	13.45	3485	-42.87	20240430	1755	13.45	20241210	3485	-42.87	20240430	1755	13.45	20241210	3.70	N	087260	500	162 억		538120	N	N	0	N	00	N
99	20241212	150700	57	100.00	KOSDAQ			N	N	N	N		N	1990	-20	5	-1.00	224364658	111658	59.08	2025	2065	1970	2610	1410	2010	2009.39	1.65	0	-26404	2100	2054	1969	1923	1838	2078	1947	163	600	500	1240	1	1	32552861	648	30.62	1.34	12	0.34	65.00	1483.00	3485	20240430	-42.90	1755	20241210	13.39	3485	-42.90	20240430	1755	13.39	20241210	3485	-42.90	20240430	1755	13.39	20241210	3.70	N	087260	500	162 억		538120	N	N	0	N	00	N
100	20241212	140659	57	100.00	KOSDAQ			N	N	N	N		N	1980	-30	5	-1.49	209697662	104241	55.16	2025	2065	1970	2610	1410	2010	2011.66	1.65	0	-25295	2100	2054	1969	1923	1838	2078	1947	163	600	500	1240	1	1	32552861	645	30.46	1.34	12	0.32	65.00	1483.00	3485	20240430	-43.19	1755	20241210	12.82	3485	-43.19	20240430	1755	12.82	20241210	3485	-43.19	20240430	1755	12.82	20241210	3.70	N	087260	500	162 억		538120	N	N	0	N	00	N
101	20241212	130656	57	100.00	KOSDAQ			N	N	N	N		N	1987	-23	5	-1.14	184075344	91294	48.30	2025	2065	1976	2610	1410	2010	2016.29	1.65	0	-14991	2100	2054	1969	1923	1838	2078	1947	163	600	500	1240	1	1	32552861	647	30.57	1.34	12	0.28	65.00	1483.00	3485	20240430	-42.98	1755	20241210	13.22	3485	-42.98	20240430	1755	13.22	20241210	3485	-42.98	20240430	1755	13.22	20241210	3.70	N	087260	500	162 억		538120	N	N	0	N	00	N
102	20241212	120645	57	100.00	KOSDAQ			N	N	N	N		N	1999	-11	5	-0.55	173773019	86109	45.56	2025	2065	1976	2610	1410	2010	2018.06	1.65	0	-11526	2100	2054	1969	1923	1838	2078	1947	163	600	500	1240	1	1	32552861	651	30.75	1.35	12	0.26	65.00	1483.00	3485	20240430	-42.64	1755	20241210	13.90	3485	-42.64	20240430	1755	13.90	20241210	3485	-42.64	20240430	1755	13.90	20241210	3.70	N	087260	500	162 억		538120	N	N	0	N	00	N
103	20241212	110656	57	100.00	KOSDAQ			N	N	N	N		N	1992	-18	5	-0.90	165313369	81859	43.31	2025	2065	1976	2610	1410	2010	2019.49	1.65	0	-9266	2100	2054	1969	1923	1838	2078	1947	163	600	500	1240	1	1	32552861	648	30.65	1.34	12	0.25	65.00	1483.00	3485	20240430	-42.84	1755	20241210	13.50	3485	-42.84	20240430	1755	13.50	20241210	3485	-42.84	20240430	1755	13.50	20241210	3.70	N	087260	500	162 억		538120	N	N	0	N	00	N
104	20241212	100654	57	100.00	KOSDAQ			N	N	N	N		N	2010	0	3	0.00	139560511	69012	36.52	2025	2065	1976	2610	1410	2010	2022.26	1.65	0	-10103	2100	2054	1969	1923	1838	2078	1947	163	600	500	1240	5	1	32552861	654	30.92	1.36	12	0.21	65.00	1483.00	3485	20240430	-42.32	1755	20241210	14.53	3485	-42.32	20240430	1755	14.53	20241210	3485	-42.32	20240430	1755	14.53	20241210	3.70	N	087260	500	162 억		538120	N	N	0	N	00	N
105	20241212	090700	57	100.00	KOSDAQ			N	N	N	N		N	2035	25	2	1.24	41324800	20308	10.75	2025	2065	2025	2610	1410	2010	2034.90	1.65	0	-684	2100	2054	1969	1923	1838	2078	1947	163	600	500	1240	5	1	32552861	662	31.31	1.37	12	0.06	65.00	1483.00	3485	20240430	-41.61	1755	20241210	15.95	3485	-41.61	20240430	1755	15.95	20241210	3485	-41.61	20240430	1755	15.95	20241210	3.70	N	087260	500	162 억		538120	N	N	0	N	00	N
106	20241211	160653	57	100.00	KOSDAQ			N	N	N	N		N	2010	116	2	6.12	369341715	187273	70.03	1884	2015	1884	2460	1326	1894	1971.93	1.47	0	60316	1988	1941	1848	1801	1708	1964	1824	163	566	500	1170	5	1	32552861	654	30.92	1.36	12	0.58	65.00	1483.00	3485	20240430	-42.32	1755	20241210	14.53	3485	-42.32	20240430	1755	14.53	20241210	3485	-42.32	20240430	1755	14.53	20241210	3.78	N	087260	500	162 억		479682	N	N	0	N	00	N
107	20241211	150548	57	100.00	KOSDAQ			N	N	N	N		N	2000	106	2	5.60	351946684	178607	66.79	1884	2015	1884	2460	1326	1894	1970.51	1.47	0	55614	1988	1941	1848	1801	1708	1964	1824	163	566	500	1170	5	1	32552861	651	30.77	1.35	12	0.55	65.00	1483.00	3485	20240430	-42.61	1755	20241210	13.96	3485	-42.61	20240430	1755	13.96	20241210	3485	-42.61	20240430	1755	13.96	20241210	3.78	N	087260	500	162 억		479682	N	N	0	N	00	N
108	20241211	140659	57	100.00	KOSDAQ			N	N	N	N		N	1998	104	2	5.49	326928799	166090	62.11	1884	2015	1884	2460	1326	1894	1968.38	1.47	0	46915	1988	1941	1848	1801	1708	1964	1824	163	566	500	1170	1	1	32552861	650	30.74	1.35	12	0.51	65.00	1483.00	3485	20240430	-42.67	1755	20241210	13.85	3485	-42.67	20240430	1755	13.85	20241210	3485	-42.67	20240430	1755	13.85	20241210	3.78	N	087260	500	162 억		479682	N	N	0	N	00	N
109	20241211	130701	57	100.00	KOSDAQ			N	N	N	N		N	2005	111	2	5.86	305631887	155427	58.12	1884	2015	1884	2460	1326	1894	1966.40	1.47	0	44365	1988	1941	1848	1801	1708	1964	1824	163	566	500	1170	5	1	32552861	653	30.85	1.35	12	0.48	65.00	1483.00	3485	20240430	-42.47	1755	20241210	14.25	3485	-42.47	20240430	1755	14.25	20241210	3485	-42.47	20240430	1755	14.25	20241210	3.78	N	087260	500	162 억		479682	N	N	0	N	00	N
110	20241211	120702	57	100.00	KOSDAQ			N	N	N	N		N	1996	102	2	5.39	255799348	130576	48.83	1884	1996	1884	2460	1326	1894	1959.01	1.47	0	47811	1988	1941	1848	1801	1708	1964	1824	163	566	500	1170	1	1	32552861	650	30.71	1.35	12	0.40	65.00	1483.00	3485	20240430	-42.73	1755	20241210	13.73	3485	-42.73	20240430	1755	13.73	20241210	3485	-42.73	20240430	1755	13.73	20241210	3.78	N	087260	500	162 억		479682	N	N	0	N	00	N
111	20241211	110658	57	100.00	KOSDAQ			N	N	N	N		N	1979	85	2	4.49	189146110	97026	36.28	1884	1987	1884	2460	1326	1894	1949.44	1.47	0	41027	1988	1941	1848	1801	1708	1964	1824	163	566	500	1170	1	1	32552861	644	30.45	1.33	12	0.30	65.00	1483.00	3485	20240430	-43.21	1755	20241210	12.76	3485	-43.21	20240430	1755	12.76	20241210	3485	-43.21	20240430	1755	12.76	20241210	3.78	N	087260	500	162 억		479682	N	N	0	N	00	N
112	20241211	100701	57	100.00	KOSDAQ			N	N	N	N		N	1984	90	2	4.75	159017454	81831	30.60	1884	1984	1884	2460	1326	1894	1943.24	1.47	0	42016	1988	1941	1848	1801	1708	1964	1824	163	566	500	1170	1	1	32552861	646	30.52	1.34	12	0.25	65.00	1483.00	3485	20240430	-43.07	1755	20241210	13.05	3485	-43.07	20240430	1755	13.05	20241210	3485	-43.07	20240430	1755	13.05	20241210	3.78	N	087260	500	162 억		479682	N	N	0	N	00	N
113	20241211	090704	57	100.00	KOSDAQ			N	N	N	N		N	1923	29	2	1.53	51119229	26973	10.09	1884	1923	1884	2460	1326	1894	1895.20	1.47	0	10282	1988	1941	1848	1801	1708	1964	1824	163	566	500	1170	1	1	32552861	626	29.58	1.30	12	0.08	65.00	1483.00	3485	20240430	-44.82	1755	20241210	9.57	3485	-44.82	20240430	1755	9.57	20241210	3485	-44.82	20240430	1755	9.57	20241210	3.78	N	087260	500	162 억		479682	N	N	0	N	00	N
114	20241210	160655	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1894	126	2	7.13	488471097	267074	58.30	1755	1895	1755	2295	1238	1768	1828.80	0.97	0	165192	1999	1883	1824	1708	1649	1854	1679	163	527	500	1090	1	1	32552861	617	29.14	1.28	12	0.82	65.00	1483.00	3485	20240430	-45.65	1755	20241210	7.92	3485	-45.65	20240430	1755	7.92	20241210	3485	-45.65	20240430	1755	7.92	20241210	3.92	N	087260	500	162 억		315065	N	N	0	N	00	N
115	20241210	150656	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1890	122	2	6.90	456309325	250047	54.59	1755	1895	1755	2295	1238	1768	1824.89	0.97	0	155377	1999	1883	1824	1708	1649	1854	1679	163	527	500	1090	1	1	32552861	615	29.08	1.27	12	0.77	65.00	1483.00	3485	20240430	-45.77	1755	20241210	7.69	3485	-45.77	20240430	1755	7.69	20241210	3485	-45.77	20240430	1755	7.69	20241210	3.92	N	087260	500	162 억		315065	N	N	0	N	00	N
116	20241210	140656	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1877	109	2	6.17	427696990	234894	51.28	1755	1881	1755	2295	1238	1768	1820.81	0.97	0	152318	1999	1883	1824	1708	1649	1854	1679	163	527	500	1090	1	1	32552861	611	28.88	1.27	12	0.72	65.00	1483.00	3485	20240430	-46.14	1755	20241210	6.95	3485	-46.14	20240430	1755	6.95	20241210	3485	-46.14	20240430	1755	6.95	20241210	3.92	N	087260	500	162 억		315065	N	N	0	N	00	N
117	20241210	130655	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1869	101	2	5.71	406250226	223440	48.78	1755	1878	1755	2295	1238	1768	1818.16	0.97	0	143536	1999	1883	1824	1708	1649	1854	1679	163	527	500	1090	1	1	32552861	608	28.75	1.26	12	0.69	65.00	1483.00	3485	20240430	-46.37	1755	20241210	6.50	3485	-46.37	20240430	1755	6.50	20241210	3485	-46.37	20240430	1755	6.50	20241210	3.92	N	087260	500	162 억		315065	N	N	0	N	00	N
118	20241210	120655	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1868	100	2	5.66	397106674	218532	47.71	1755	1878	1755	2295	1238	1768	1817.16	0.97	0	143503	1999	1883	1824	1708	1649	1854	1679	163	527	500	1090	1	1	32552861	608	28.74	1.26	12	0.67	65.00	1483.00	3485	20240430	-46.40	1755	20241210	6.44	3485	-46.40	20240430	1755	6.44	20241210	3485	-46.40	20240430	1755	6.44	20241210	3.92	N	087260	500	162 억		315065	N	N	0	N	00	N
119	20241210	110654	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1862	94	2	5.32	356062637	196529	42.90	1755	1864	1755	2295	1238	1768	1811.76	0.97	0	125742	1999	1883	1824	1708	1649	1854	1679	163	527	500	1090	1	1	32552861	606	28.65	1.26	12	0.60	65.00	1483.00	3485	20240430	-46.57	1755	20241210	6.10	3485	-46.57	20240430	1755	6.10	20241210	3485	-46.57	20240430	1755	6.10	20241210	3.92	N	087260	500	162 억		315065	N	N	0	N	00	N
120	20241210	100655	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1842	74	2	4.19	302651701	167695	36.61	1755	1847	1755	2295	1238	1768	1804.77	0.97	0	106579	1999	1883	1824	1708	1649	1854	1679	163	527	500	1090	1	1	32552861	600	28.34	1.24	12	0.52	65.00	1483.00	3485	20240430	-47.14	1755	20241210	4.96	3485	-47.14	20240430	1755	4.96	20241210	3485	-47.14	20240430	1755	4.96	20241210	3.92	N	087260	500	162 억		315065	N	N	0	N	00	N
121	20241210	090659	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1806	38	2	2.15	112473890	63706	13.91	1755	1823	1755	2295	1238	1768	1765.51	0.97	0	21387	1999	1883	1824	1708	1649	1854	1679	163	527	500	1090	1	1	32552861	588	27.78	1.22	12	0.20	65.00	1483.00	3485	20240430	-48.18	1755	20241210	2.91	3485	-48.18	20240430	1755	2.91	20241210	3485	-48.18	20240430	1755	2.91	20241210	3.92	N	087260	500	162 억		315065	N	N	0	N	00	N
122	20241209	160652	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1768	-191	5	-9.75	832210132	453302	90.05	1888	1940	1765	2545	1372	1959	1836.29	1.17	0	-65934	2113	2036	1953	1876	1793	1994	1834	163	586	500	1210	1	1	32552861	576	27.20	1.19	12	1.39	65.00	1483.00	3485	20240430	-49.27	1765	20241209	0.17	3485	-49.27	20240430	1765	0.17	20241209	3485	-49.27	20240430	1765	0.17	20241209	4.05	N	087260	500	162 억		380651	N	N	0	N	00	N
123	20241209	150654	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1780	-179	5	-9.14	763506055	414498	82.34	1888	1940	1770	2545	1372	1959	1842.00	1.17	0	-73379	2113	2036	1953	1876	1793	1994	1834	163	586	500	1210	1	1	32552861	579	27.38	1.20	12	1.27	65.00	1483.00	3485	20240430	-48.92	1770	20241209	0.56	3485	-48.92	20240430	1770	0.56	20241209	3485	-48.92	20240430	1770	0.56	20241209	4.05	N	087260	500	162 억		380651	N	N	0	N	00	N
124	20241209	140654	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1800	-159	5	-8.12	680503919	367927	73.09	1888	1940	1795	2545	1372	1959	1849.56	1.17	0	-69451	2113	2036	1953	1876	1793	1994	1834	163	586	500	1210	1	1	32552861	586	27.69	1.21	12	1.13	65.00	1483.00	3485	20240430	-48.35	1795	20241209	0.28	3485	-48.35	20240430	1795	0.28	20241209	3485	-48.35	20240430	1795	0.28	20241209	4.05	N	087260	500	162 억		380651	N	N	0	N	00	N
125	20241209	130656	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1810	-149	5	-7.61	579515519	311850	61.95	1888	1940	1810	2545	1372	1959	1858.31	1.17	0	-71115	2113	2036	1953	1876	1793	1994	1834	163	586	500	1210	1	1	32552861	589	27.85	1.22	12	0.96	65.00	1483.00	3485	20240430	-48.06	1810	20241209	0.00	3485	-48.06	20240430	1810	0.00	20241209	3485	-48.06	20240430	1810	0.00	20241209	4.05	N	087260	500	162 억		380651	N	N	0	N	00	N
126	20241209	120652	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1827	-132	5	-6.74	514334785	276087	54.85	1888	1940	1826	2545	1372	1959	1862.94	1.17	0	-69528	2113	2036	1953	1876	1793	1994	1834	163	586	500	1210	1	1	32552861	595	28.11	1.23	12	0.85	65.00	1483.00	3485	20240430	-47.58	1826	20241209	0.05	3485	-47.58	20240430	1826	0.05	20241209	3485	-47.58	20240430	1826	0.05	20241209	4.05	N	087260	500	162 억		380651	N	N	0	N	00	N
127	20241209	110654	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1845	-114	5	-5.82	412335488	220341	43.77	1888	1940	1830	2545	1372	1959	1871.35	1.17	0	-55453	2113	2036	1953	1876	1793	1994	1834	163	586	500	1210	1	1	32552861	601	28.38	1.24	12	0.68	65.00	1483.00	3485	20240430	-47.06	1830	20241209	0.82	3485	-47.06	20240430	1830	0.82	20241209	3485	-47.06	20240430	1830	0.82	20241209	4.05	N	087260	500	162 억		380651	N	N	0	N	00	N
128	20241209	100652	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1850	-109	5	-5.56	364482645	194364	38.61	1888	1940	1830	2545	1372	1959	1875.25	1.17	0	-46197	2113	2036	1953	1876	1793	1994	1834	163	586	500	1210	1	1	32552861	602	28.46	1.25	12	0.60	65.00	1483.00	3485	20240430	-46.92	1830	20241209	1.09	3485	-46.92	20240430	1830	1.09	20241209	3485	-46.92	20240430	1830	1.09	20241209	4.05	N	087260	500	162 억		380651	N	N	0	N	00	N
129	20241209	090649	57	100.00	KOSDAQ			N	N	N	N		N	1897	-62	5	-3.16	149607208	78636	15.62	1888	1940	1885	2545	1372	1959	1902.52	1.17	0	-27836	2113	2036	1953	1876	1793	1994	1834	163	586	500	1210	1	1	32552861	618	29.18	1.28	12	0.24	65.00	1483.00	3485	20240430	-45.57	1870	20241206	1.44	3485	-45.57	20240430	1870	1.44	20241206	3485	-45.57	20240430	1870	1.44	20241206	4.05	N	087260	500	162 억		380651	N	N	0	N	00	N
130	20241206	160647	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1959	-61	5	-3.02	960521963	496041	234.97	2005	2030	1870	2625	1415	2020	1936.26	1.22	0	-17290	2100	2060	2030	1990	1960	2045	1975	163	605	500	1250	1	1	32552861	638	30.14	1.32	12	1.52	65.00	1483.00	3485	20240430	-43.79	1870	20241206	4.76	3485	-43.79	20240430	1870	4.76	20241206	3485	-43.79	20240430	1870	4.76	20241206	4.16	N	087260	500	162 억		397951	N	N	0	N	00	N
131	20241206	150650	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1982	-38	5	-1.88	910918819	470784	223.01	2005	2030	1870	2625	1415	2020	1934.83	1.22	0	-13573	2100	2060	2030	1990	1960	2045	1975	163	605	500	1250	1	1	32552861	645	30.49	1.34	12	1.45	65.00	1483.00	3485	20240430	-43.13	1870	20241206	5.99	3485	-43.13	20240430	1870	5.99	20241206	3485	-43.13	20240430	1870	5.99	20241206	4.16	N	087260	500	162 억		397951	N	N	0	N	00	N
132	20241206	140649	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1940	-80	5	-3.96	859788968	444749	210.67	2005	2030	1870	2625	1415	2020	1933.13	1.22	0	-14307	2100	2060	2030	1990	1960	2045	1975	163	605	500	1250	1	1	32552861	632	29.85	1.31	12	1.37	65.00	1483.00	3485	20240430	-44.33	1870	20241206	3.74	3485	-44.33	20240430	1870	3.74	20241206	3485	-44.33	20240430	1870	3.74	20241206	4.16	N	087260	500	162 억		397951	N	N	0	N	00	N
133	20241206	130649	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1915	-105	5	-5.20	799446278	413514	195.88	2005	2030	1870	2625	1415	2020	1933.22	1.22	0	-18519	2100	2060	2030	1990	1960	2045	1975	163	605	500	1250	1	1	32552861	623	29.46	1.29	12	1.27	65.00	1483.00	3485	20240430	-45.05	1870	20241206	2.41	3485	-45.05	20240430	1870	2.41	20241206	3485	-45.05	20240430	1870	2.41	20241206	4.16	N	087260	500	162 억		397951	N	N	0	N	00	N
134	20241206	120645	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1930	-90	5	-4.46	744054465	384769	182.26	2005	2030	1870	2625	1415	2020	1933.69	1.22	0	-18991	2100	2060	2030	1990	1960	2045	1975	163	605	500	1250	1	1	32552861	628	29.69	1.30	12	1.18	65.00	1483.00	3485	20240430	-44.62	1870	20241206	3.21	3485	-44.62	20240430	1870	3.21	20241206	3485	-44.62	20240430	1870	3.21	20241206	4.16	N	087260	500	162 억		397951	N	N	0	N	00	N
135	20241206	110646	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1901	-119	5	-5.89	641656499	331423	156.99	2005	2030	1870	2625	1415	2020	1935.97	1.22	0	-52568	2100	2060	2030	1990	1960	2045	1975	163	605	500	1250	1	1	32552861	619	29.25	1.28	12	1.02	65.00	1483.00	3485	20240430	-45.45	1870	20241206	1.66	3485	-45.45	20240430	1870	1.66	20241206	3485	-45.45	20240430	1870	1.66	20241206	4.16	N	087260	500	162 억		397951	N	N	0	N	00	N
136	20241206	100644	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1943	-77	5	-3.81	314093781	159777	75.68	2005	2030	1930	2625	1415	2020	1965.70	1.22	0	-12358	2100	2060	2030	1990	1960	2045	1975	163	605	500	1250	1	1	32552861	633	29.89	1.31	12	0.49	65.00	1483.00	3485	20240430	-44.25	1919	20240805	1.25	3485	-44.25	20240430	1919	1.25	20240805	3485	-44.25	20240430	1919	1.25	20240805	4.16	N	087260	500	162 억		397951	N	N	0	N	00	N
137	20241206	090648	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2010	-10	5	-0.50	29444440	14630	6.93	2005	2030	2000	2625	1415	2020	2012.41	1.22	0	-3347	2100	2060	2030	1990	1960	2045	1975	163	605	500	1250	5	1	32552861	654	30.92	1.36	12	0.04	65.00	1483.00	3485	20240430	-42.32	1919	20240805	4.74	3485	-42.32	20240430	1919	4.74	20240805	3485	-42.32	20240430	1919	4.74	20240805	4.16	N	087260	500	162 억		397951	N	N	0	N	00	N
138	20241205	160637	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2020	-35	5	-1.70	409843450	201816	66.37	2060	2070	2000	2670	1440	2055	2030.78	1.17	0	15785	2138	2096	2068	2026	1998	2090	2020	163	615	500	1270	5	1	32552861	658	31.08	1.36	12	0.62	65.00	1483.00	3485	20240430	-42.04	1919	20240805	5.26	3485	-42.04	20240430	1919	5.26	20240805	3485	-42.04	20240430	1919	5.26	20240805	4.22	N	087260	500	162 억		380916	N	N	0	N	00	N
139	20241205	150641	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2035	-20	5	-0.97	332694460	163629	53.81	2060	2070	2000	2670	1440	2055	2033.22	1.17	0	-7264	2138	2096	2068	2026	1998	2090	2020	163	615	500	1270	5	1	32552861	662	31.31	1.37	12	0.50	65.00	1483.00	3485	20240430	-41.61	1919	20240805	6.04	3485	-41.61	20240430	1919	6.04	20240805	3485	-41.61	20240430	1919	6.04	20240805	4.22	N	087260	500	162 억		380916	N	N	0	N	00	N
140	20241205	140632	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2065	10	2	0.49	233497845	115051	37.84	2060	2070	2000	2670	1440	2055	2029.52	1.17	0	-421	2138	2096	2068	2026	1998	2090	2020	163	615	500	1270	5	1	32552861	672	31.77	1.39	12	0.35	65.00	1483.00	3485	20240430	-40.75	1919	20240805	7.61	3485	-40.75	20240430	1919	7.61	20240805	3485	-40.75	20240430	1919	7.61	20240805	4.22	N	087260	500	162 억		380916	N	N	0	N	00	N
141	20241205	130637	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2050	-5	5	-0.24	192307960	94963	31.23	2060	2070	2000	2670	1440	2055	2025.08	1.17	0	-8314	2138	2096	2068	2026	1998	2090	2020	163	615	500	1270	5	1	32552861	667	31.54	1.38	12	0.29	65.00	1483.00	3485	20240430	-41.18	1919	20240805	6.83	3485	-41.18	20240430	1919	6.83	20240805	3485	-41.18	20240430	1919	6.83	20240805	4.22	N	087260	500	162 억		380916	N	N	0	N	00	N
142	20241205	120638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2055	0	3	0.00	175542540	86774	28.54	2060	2070	2000	2670	1440	2055	2022.99	1.17	0	-9384	2138	2096	2068	2026	1998	2090	2020	163	615	500	1270	5	1	32552861	669	31.62	1.39	12	0.27	65.00	1483.00	3485	20240430	-41.03	1919	20240805	7.09	3485	-41.03	20240430	1919	7.09	20240805	3485	-41.03	20240430	1919	7.09	20240805	4.22	N	087260	500	162 억		380916	N	N	0	N	00	N
143	20241205	110638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2050	-5	5	-0.24	168407400	83291	27.39	2060	2070	2000	2670	1440	2055	2021.92	1.17	0	-9496	2138	2096	2068	2026	1998	2090	2020	163	615	500	1270	5	1	32552861	667	31.54	1.38	12	0.26	65.00	1483.00	3485	20240430	-41.18	1919	20240805	6.83	3485	-41.18	20240430	1919	6.83	20240805	3485	-41.18	20240430	1919	6.83	20240805	4.22	N	087260	500	162 억		380916	N	N	0	N	00	N
144	20241205	100634	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2045	-10	5	-0.49	140573755	69614	22.89	2060	2070	2000	2670	1440	2055	2019.33	1.17	0	-10662	2138	2096	2068	2026	1998	2090	2020	163	615	500	1270	5	1	32552861	666	31.46	1.38	12	0.21	65.00	1483.00	3485	20240430	-41.32	1919	20240805	6.57	3485	-41.32	20240430	1919	6.57	20240805	3485	-41.32	20240430	1919	6.57	20240805	4.22	N	087260	500	162 억		380916	N	N	0	N	00	N
145	20241205	090638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2045	-10	5	-0.49	10946530	5324	1.75	2060	2070	2045	2670	1440	2055	2056.07	1.17	0	-4501	2138	2096	2068	2026	1998	2090	2020	163	615	500	1270	5	1	32552861	666	31.46	1.38	12	0.02	65.00	1483.00	3485	20240430	-41.32	1919	20240805	6.57	3485	-41.32	20240430	1919	6.57	20240805	3485	-41.32	20240430	1919	6.57	20240805	4.22	N	087260	500	162 억		380916	N	N	0	N	00	N
146	20241204	160626	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2055	-75	5	-3.52	619554655	299697	173.84	2055	2110	2040	2765	1495	2130	2067.32	1.10	0	21849	2193	2161	2133	2101	2073	2177	2117	163	635	500	1320	5	1	32552861	669	31.62	1.39	12	0.92	65.00	1483.00	3485	20240430	-41.03	1919	20240805	7.09	3485	-41.03	20240430	1919	7.09	20240805	3485	-41.03	20240430	1919	7.09	20240805	4.25	N	087260	500	162 억		359017	N	N	0	N	00	N
147	20241204	150628	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2060	-70	5	-3.29	606511705	293355	170.16	2055	2110	2040	2765	1495	2130	2067.50	1.10	0	21866	2193	2161	2133	2101	2073	2177	2117	163	635	500	1320	5	1	32552861	671	31.69	1.39	12	0.90	65.00	1483.00	3485	20240430	-40.89	1919	20240805	7.35	3485	-40.89	20240430	1919	7.35	20240805	3485	-40.89	20240430	1919	7.35	20240805	4.25	N	087260	500	162 억		359017	N	N	0	N	00	N
148	20241204	140627	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2070	-60	5	-2.82	576404915	278751	161.69	2055	2110	2040	2765	1495	2130	2067.81	1.10	0	17368	2193	2161	2133	2101	2073	2177	2117	163	635	500	1320	5	1	32552861	674	31.85	1.40	12	0.86	65.00	1483.00	3485	20240430	-40.60	1919	20240805	7.87	3485	-40.60	20240430	1919	7.87	20240805	3485	-40.60	20240430	1919	7.87	20240805	4.25	N	087260	500	162 억		359017	N	N	0	N	00	N
149	20241204	130624	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2075	-55	5	-2.58	563233455	272366	157.98	2055	2110	2040	2765	1495	2130	2067.93	1.10	0	16981	2193	2161	2133	2101	2073	2177	2117	163	635	500	1320	5	1	32552861	675	31.92	1.40	12	0.84	65.00	1483.00	3485	20240430	-40.46	1919	20240805	8.13	3485	-40.46	20240430	1919	8.13	20240805	3485	-40.46	20240430	1919	8.13	20240805	4.25	N	087260	500	162 억		359017	N	N	0	N	00	N
150	20241204	120622	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2070	-60	5	-2.82	508883240	246103	142.75	2055	2110	2040	2765	1495	2130	2067.76	1.10	0	-4049	2193	2161	2133	2101	2073	2177	2117	163	635	500	1320	5	1	32552861	674	31.85	1.40	12	0.76	65.00	1483.00	3485	20240430	-40.60	1919	20240805	7.87	3485	-40.60	20240430	1919	7.87	20240805	3485	-40.60	20240430	1919	7.87	20240805	4.25	N	087260	500	162 억		359017	N	N	0	N	00	N
151	20241204	110614	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2065	-65	5	-3.05	456355075	220542	127.92	2055	2110	2040	2765	1495	2130	2069.24	1.10	0	-1522	2193	2161	2133	2101	2073	2177	2117	163	635	500	1320	5	1	32552861	672	31.77	1.39	12	0.68	65.00	1483.00	3485	20240430	-40.75	1919	20240805	7.61	3485	-40.75	20240430	1919	7.61	20240805	3485	-40.75	20240430	1919	7.61	20240805	4.25	N	087260	500	162 억		359017	N	N	0	N	00	N
152	20241204	100618	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2070	-60	5	-2.82	409266975	197698	114.67	2055	2110	2040	2765	1495	2130	2070.16	1.10	0	-994	2193	2161	2133	2101	2073	2177	2117	163	635	500	1320	5	1	32552861	674	31.85	1.40	12	0.61	65.00	1483.00	3485	20240430	-40.60	1919	20240805	7.87	3485	-40.60	20240430	1919	7.87	20240805	3485	-40.60	20240430	1919	7.87	20240805	4.25	N	087260	500	162 억		359017	N	N	0	N	00	N
153	20241204	090627	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2075	-55	5	-2.58	73318480	35340	20.50	2055	2100	2055	2765	1495	2130	2074.64	1.10	0	17630	2193	2161	2133	2101	2073	2177	2117	163	635	500	1320	5	1	32552861	675	31.92	1.40	12	0.11	65.00	1483.00	3485	20240430	-40.46	1919	20240805	8.13	3485	-40.46	20240430	1919	8.13	20240805	3485	-40.46	20240430	1919	8.13	20240805	4.25	N	087260	500	162 억		359017	N	N	0	N	00	N
154	20241203	160652	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2130	-5	5	-0.23	356206925	167409	82.53	2105	2165	2105	2775	1495	2135	2127.72	1.16	0	-18044	2261	2197	2151	2087	2041	2175	2065	163	640	500	1320	5	1	32552861	693	32.77	1.44	12	0.51	65.00	1483.00	3485	20240430	-38.88	1919	20240805	11.00	3485	-38.88	20240430	1919	11.00	20240805	3485	-38.88	20240430	1919	11.00	20240805	4.17	N	087260	500	162 억		377003	N	N	0	N	00	N
155	20241203	150718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2130	-5	5	-0.23	314598235	147897	72.91	2105	2165	2105	2775	1495	2135	2127.09	1.16	0	-14618	2261	2197	2151	2087	2041	2175	2065	163	640	500	1320	5	1	32552861	693	32.77	1.44	12	0.45	65.00	1483.00	3485	20240430	-38.88	1919	20240805	11.00	3485	-38.88	20240430	1919	11.00	20240805	3485	-38.88	20240430	1919	11.00	20240805	4.17	N	087260	500	162 억		377003	N	N	0	N	00	N
156	20241203	140705	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2125	-10	5	-0.47	284965040	133959	66.04	2105	2165	2105	2775	1495	2135	2127.20	1.16	0	-15622	2261	2197	2151	2087	2041	2175	2065	163	640	500	1320	5	1	32552861	692	32.69	1.43	12	0.41	65.00	1483.00	3485	20240430	-39.02	1919	20240805	10.73	3485	-39.02	20240430	1919	10.73	20240805	3485	-39.02	20240430	1919	10.73	20240805	4.17	N	087260	500	162 억		377003	N	N	0	N	00	N
157	20241203	130705	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2130	-5	5	-0.23	235117110	110517	54.48	2105	2165	2105	2775	1495	2135	2127.36	1.16	0	-14728	2261	2197	2151	2087	2041	2175	2065	163	640	500	1320	5	1	32552861	693	32.77	1.44	12	0.34	65.00	1483.00	3485	20240430	-38.88	1919	20240805	11.00	3485	-38.88	20240430	1919	11.00	20240805	3485	-38.88	20240430	1919	11.00	20240805	4.17	N	087260	500	162 억		377003	N	N	0	N	00	N
158	20241203	120716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2125	-10	5	-0.47	209362575	98390	48.50	2105	2165	2105	2775	1495	2135	2127.81	1.16	0	-12011	2261	2197	2151	2087	2041	2175	2065	163	640	500	1320	5	1	32552861	692	32.69	1.43	12	0.30	65.00	1483.00	3485	20240430	-39.02	1919	20240805	10.73	3485	-39.02	20240430	1919	10.73	20240805	3485	-39.02	20240430	1919	10.73	20240805	4.17	N	087260	500	162 억		377003	N	N	0	N	00	N
159	20241203	110659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2120	-15	5	-0.70	159123870	74654	36.80	2105	2165	2105	2775	1495	2135	2131.44	1.16	0	-13029	2261	2197	2151	2087	2041	2175	2065	163	640	500	1320	5	1	32552861	690	32.62	1.43	12	0.23	65.00	1483.00	3485	20240430	-39.17	1919	20240805	10.47	3485	-39.17	20240430	1919	10.47	20240805	3485	-39.17	20240430	1919	10.47	20240805	4.17	N	087260	500	162 억		377003	N	N	0	N	00	N
160	20241203	100648	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2125	-10	5	-0.47	102900570	48166	23.74	2105	2165	2105	2775	1495	2135	2136.40	1.16	0	-6438	2261	2197	2151	2087	2041	2175	2065	163	640	500	1320	5	1	32552861	692	32.69	1.43	12	0.15	65.00	1483.00	3485	20240430	-39.02	1919	20240805	10.73	3485	-39.02	20240430	1919	10.73	20240805	3485	-39.02	20240430	1919	10.73	20240805	4.17	N	087260	500	162 억		377003	N	N	0	N	00	N
161	20241203	090644	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2150	15	2	0.70	35880945	16866	8.31	2105	2155	2105	2775	1495	2135	2126.92	1.16	0	8758	2261	2197	2151	2087	2041	2175	2065	163	640	500	1320	5	1	32552861	700	33.08	1.45	12	0.05	65.00	1483.00	3485	20240430	-38.31	1919	20240805	12.04	3485	-38.31	20240430	1919	12.04	20240805	3485	-38.31	20240430	1919	12.04	20240805	4.17	N	087260	500	162 억		377003	N	N	0	N	00	N
162	20241202	160630	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2135	10	2	0.47	420922455	195557	64.82	2180	2215	2105	2760	1490	2125	2152.63	1.04	0	37561	2328	2226	2168	2066	2008	2197	2037	163	635	500	1310	5	1	32552861	695	32.85	1.44	12	0.60	65.00	1483.00	3485	20240430	-38.74	1919	20240805	11.26	3485	-38.74	20240430	1919	11.26	20240805	3485	-38.74	20240430	1919	11.26	20240805	4.20	N	087260	500	162 억		339500	N	N	0	N	00	N
163	20241202	150723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2125	0	3	0.00	381512605	177038	58.68	2180	2215	2105	2760	1490	2125	2154.98	1.04	0	32395	2328	2226	2168	2066	2008	2197	2037	163	635	500	1310	5	1	32552861	692	32.69	1.43	12	0.54	65.00	1483.00	3485	20240430	-39.02	1919	20240805	10.73	3485	-39.02	20240430	1919	10.73	20240805	3485	-39.02	20240430	1919	10.73	20240805	4.20	N	087260	500	162 억		339500	N	N	0	N	00	N
164	20241202	140657	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2145	20	2	0.94	333480590	154422	51.18	2180	2215	2120	2760	1490	2125	2159.54	1.04	0	23474	2328	2226	2168	2066	2008	2197	2037	163	635	500	1310	5	1	32552861	698	33.00	1.45	12	0.47	65.00	1483.00	3485	20240430	-38.45	1919	20240805	11.78	3485	-38.45	20240430	1919	11.78	20240805	3485	-38.45	20240430	1919	11.78	20240805	4.20	N	087260	500	162 억		339500	N	N	0	N	00	N
165	20241202	130646	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2125	0	3	0.00	290550645	134367	44.54	2180	2215	2120	2760	1490	2125	2162.37	1.04	0	20019	2328	2226	2168	2066	2008	2197	2037	163	635	500	1310	5	1	32552861	692	32.69	1.43	12	0.41	65.00	1483.00	3485	20240430	-39.02	1919	20240805	10.73	3485	-39.02	20240430	1919	10.73	20240805	3485	-39.02	20240430	1919	10.73	20240805	4.20	N	087260	500	162 억		339500	N	N	0	N	00	N
166	20241202	120700	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2135	10	2	0.47	273603760	126396	41.89	2180	2215	2125	2760	1490	2125	2164.66	1.04	0	25764	2328	2226	2168	2066	2008	2197	2037	163	635	500	1310	5	1	32552861	695	32.85	1.44	12	0.39	65.00	1483.00	3485	20240430	-38.74	1919	20240805	11.26	3485	-38.74	20240430	1919	11.26	20240805	3485	-38.74	20240430	1919	11.26	20240805	4.20	N	087260	500	162 억		339500	N	N	0	N	00	N
167	20241202	110625	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2150	25	2	1.18	252987280	116746	38.70	2180	2215	2130	2760	1490	2125	2166.99	1.04	0	28281	2328	2226	2168	2066	2008	2197	2037	163	635	500	1310	5	1	32552861	700	33.08	1.45	12	0.36	65.00	1483.00	3485	20240430	-38.31	1919	20240805	12.04	3485	-38.31	20240430	1919	12.04	20240805	3485	-38.31	20240430	1919	12.04	20240805	4.20	N	087260	500	162 억		339500	N	N	0	N	00	N
168	20241202	100627	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2140	15	2	0.71	223281530	102842	34.09	2180	2215	2140	2760	1490	2125	2171.11	1.04	0	23555	2328	2226	2168	2066	2008	2197	2037	163	635	500	1310	5	1	32552861	697	32.92	1.44	12	0.32	65.00	1483.00	3485	20240430	-38.59	1919	20240805	11.52	3485	-38.59	20240430	1919	11.52	20240805	3485	-38.59	20240430	1919	11.52	20240805	4.20	N	087260	500	162 억		339500	N	N	0	N	00	N
169	20241202	090626	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2185	60	2	2.82	64871150	29641	9.82	2180	2215	2165	2760	1490	2125	2188.56	1.04	0	4439	2328	2226	2168	2066	2008	2197	2037	163	635	500	1310	5	1	32552861	711	33.62	1.47	12	0.09	65.00	1483.00	3485	20240430	-37.30	1919	20240805	13.86	3485	-37.30	20240430	1919	13.86	20240805	3485	-37.30	20240430	1919	13.86	20240805	4.20	N	087260	500	162 억		339500	N	N	0	N	00	N