KissMeData/189690/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	160954	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1994	9	2	0.45	37903270	19052	39.20	1985	2000	1980	2580	1390	1985	1989.93	0.46	4251	4251	2034	2009	1995	1970	1956	2002	1963	137	595	500	1270	1	1	27321969	545	11.53	0.73	06	0.07	173.00	2722.00	4085	20240119	-51.19	1888	20241210	5.61	4085	-51.19	20240119	1888	5.61	20241210	4085	-51.19	20240119	1888	5.61	20241210	1.89	N	189690	500	136 억		124758	N	N	0	N	00	N
3	20241231	150938	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1994	9	2	0.45	37903270	19052	39.20	1985	2000	1980	2580	1390	1985	1989.93	0.46	4251	4251	2034	2009	1995	1970	1956	2002	1963	137	595	500	1270	1	1	27321969	545	11.53	0.73	06	0.07	173.00	2722.00	4085	20240119	-51.19	1888	20241210	5.61	4085	-51.19	20240119	1888	5.61	20241210	4085	-51.19	20240119	1888	5.61	20241210	1.89	N	189690	500	136 억		124758	N	N	0	N	00	N
4	20241231	140953	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1994	9	2	0.45	37903270	19052	39.20	1985	2000	1980	2580	1390	1985	1989.93	0.46	4251	4251	2034	2009	1995	1970	1956	2002	1963	137	595	500	1270	1	1	27321969	545	11.53	0.73	06	0.07	173.00	2722.00	4085	20240119	-51.19	1888	20241210	5.61	4085	-51.19	20240119	1888	5.61	20241210	4085	-51.19	20240119	1888	5.61	20241210	1.89	N	189690	500	136 억		124758	N	N	0	N	00	N
5	20241231	130953	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1994	9	2	0.45	37903270	19052	39.20	1985	2000	1980	2580	1390	1985	1989.93	0.46	4251	4251	2034	2009	1995	1970	1956	2002	1963	137	595	500	1270	1	1	27321969	545	11.53	0.73	06	0.07	173.00	2722.00	4085	20240119	-51.19	1888	20241210	5.61	4085	-51.19	20240119	1888	5.61	20241210	4085	-51.19	20240119	1888	5.61	20241210	1.89	N	189690	500	136 억		124758	N	N	0	N	00	N
6	20241231	120952	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1994	9	2	0.45	37903270	19052	39.20	1985	2000	1980	2580	1390	1985	1989.93	0.46	4251	4251	2034	2009	1995	1970	1956	2002	1963	137	595	500	1270	1	1	27321969	545	11.53	0.73	06	0.07	173.00	2722.00	4085	20240119	-51.19	1888	20241210	5.61	4085	-51.19	20240119	1888	5.61	20241210	4085	-51.19	20240119	1888	5.61	20241210	1.89	N	189690	500	136 억		124758	N	N	0	N	00	N
7	20241231	110952	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1994	9	2	0.45	37903270	19052	39.20	1985	2000	1980	2580	1390	1985	1989.93	0.46	4251	4251	2034	2009	1995	1970	1956	2002	1963	137	595	500	1270	1	1	27321969	545	11.53	0.73	06	0.07	173.00	2722.00	4085	20240119	-51.19	1888	20241210	5.61	4085	-51.19	20240119	1888	5.61	20241210	4085	-51.19	20240119	1888	5.61	20241210	1.89	N	189690	500	136 억		124758	N	N	0	N	00	N
8	20241231	100945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1994	9	2	0.45	37903270	19052	39.20	1985	2000	1980	2580	1390	1985	1989.93	0.46	4251	4251	2034	2009	1995	1970	1956	2002	1963	137	595	500	1270	1	1	27321969	545	11.53	0.73	06	0.07	173.00	2722.00	4085	20240119	-51.19	1888	20241210	5.61	4085	-51.19	20240119	1888	5.61	20241210	4085	-51.19	20240119	1888	5.61	20241210	1.89	N	189690	500	136 억		124758	N	N	0	N	00	N
9	20241231	090949	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1994	9	2	0.45	37903270	19052	39.20	1985	2000	1980	2580	1390	1985	1989.93	0.46	4251	4251	2034	2009	1995	1970	1956	2002	1963	137	595	500	1270	1	1	27321969	545	11.53	0.73	06	0.07	173.00	2722.00	4085	20240119	-51.19	1888	20241210	5.61	4085	-51.19	20240119	1888	5.61	20241210	4085	-51.19	20240119	1888	5.61	20241210	1.89	N	189690	500	136 억		124758	N	N	0	N	00	N
10	20241230	160947	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1994	9	2	0.45	35948023	18065	37.17	1985	2000	1980	2580	1390	1985	1989.93	0.44	0	4251	2034	2009	1995	1970	1956	2002	1963	137	595	500	1270	1	1	27321969	545	11.53	0.73	06	0.07	173.00	2722.00	4085	20240119	-51.19	1888	20241210	5.61	4085	-51.19	20240119	1888	5.61	20241210	4085	-51.19	20240119	1888	5.61	20241210	1.89	N	189690	500	136 억		120507	N	N	0	N	00	N
11	20241230	150951	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1997	12	2	0.60	33357774	16767	34.50	1985	2000	1980	2580	1390	1985	1989.49	0.44	0	3603	2034	2009	1995	1970	1956	2002	1963	137	595	500	1270	1	1	27321969	546	11.54	0.73	06	0.06	173.00	2722.00	4085	20240119	-51.11	1888	20241210	5.77	4085	-51.11	20240119	1888	5.77	20241210	4085	-51.11	20240119	1888	5.77	20241210	1.89	N	189690	500	136 억		120507	N	N	0	N	00	N
12	20241230	140950	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1990	5	2	0.25	28361791	14265	29.35	1985	2000	1980	2580	1390	1985	1988.21	0.44	0	3359	2034	2009	1995	1970	1956	2002	1963	137	595	500	1270	1	1	27321969	544	11.50	0.73	06	0.05	173.00	2722.00	4085	20240119	-51.29	1888	20241210	5.40	4085	-51.29	20240119	1888	5.40	20241210	4085	-51.29	20240119	1888	5.40	20241210	1.89	N	189690	500	136 억		120507	N	N	0	N	00	N
13	20241230	130951	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1997	12	2	0.60	25705787	12929	26.60	1985	2000	1980	2580	1390	1985	1988.23	0.44	0	3456	2034	2009	1995	1970	1956	2002	1963	137	595	500	1270	1	1	27321969	546	11.54	0.73	06	0.05	173.00	2722.00	4085	20240119	-51.11	1888	20241210	5.77	4085	-51.11	20240119	1888	5.77	20241210	4085	-51.11	20240119	1888	5.77	20241210	1.89	N	189690	500	136 억		120507	N	N	0	N	00	N
14	20241230	120947	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1998	13	2	0.65	23667078	11904	24.49	1985	2000	1980	2580	1390	1985	1988.16	0.44	0	2639	2034	2009	1995	1970	1956	2002	1963	137	595	500	1270	1	1	27321969	546	11.55	0.73	06	0.04	173.00	2722.00	4085	20240119	-51.09	1888	20241210	5.83	4085	-51.09	20240119	1888	5.83	20241210	4085	-51.09	20240119	1888	5.83	20241210	1.89	N	189690	500	136 억		120507	N	N	0	N	00	N
15	20241230	110950	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1999	14	2	0.71	22722049	11431	23.52	1985	2000	1980	2580	1390	1985	1987.76	0.44	0	3112	2034	2009	1995	1970	1956	2002	1963	137	595	500	1270	1	1	27321969	546	11.55	0.73	06	0.04	173.00	2722.00	4085	20240119	-51.06	1888	20241210	5.88	4085	-51.06	20240119	1888	5.88	20241210	4085	-51.06	20240119	1888	5.88	20241210	1.89	N	189690	500	136 억		120507	N	N	0	N	00	N
16	20241230	100949	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2000	15	2	0.76	16000461	8050	16.56	1985	2000	1980	2580	1390	1985	1987.63	0.44	0	1700	2034	2009	1995	1970	1956	2002	1963	137	595	500	1270	5	1	27321969	546	11.56	0.73	06	0.03	173.00	2722.00	4085	20240119	-51.04	1888	20241210	5.93	4085	-51.04	20240119	1888	5.93	20241210	4085	-51.04	20240119	1888	5.93	20241210	1.89	N	189690	500	136 억		120507	N	N	0	N	00	N
17	20241230	090951	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1980	-5	5	-0.25	4684116	2360	4.86	1985	1994	1980	2580	1390	1985	1984.79	0.44	0	-339	2034	2009	1995	1970	1956	2002	1963	137	595	500	1270	1	1	27321969	541	11.45	0.73	06	0.01	173.00	2722.00	4085	20240119	-51.53	1888	20241210	4.87	4085	-51.53	20240119	1888	4.87	20241210	4085	-51.53	20240119	1888	4.87	20241210	1.89	N	189690	500	136 억		120507	N	N	0	N	00	N
18	20241227	160946	57	100.00	KOSDAQ			N	N	N	N		N	1985	-20	5	-1.00	96917245	48599	190.03	2020	2020	1981	2605	1405	2005	1994.22	0.49	0	-13999	2061	2032	2016	1987	1971	2025	1980	137	600	500	1280	1	1	27321969	542	11.47	0.73	06	0.18	173.00	2722.00	4085	20240119	-51.41	1888	20241210	5.14	4085	-51.41	20240119	1888	5.14	20241210	4085	-51.41	20240119	1888	5.14	20241210	1.90	N	189690	500	136 억		134502	N	N	0	N	00	N
19	20241227	150944	57	100.00	KOSDAQ			N	N	N	N		N	1997	-8	5	-0.40	89969316	45108	176.38	2020	2020	1981	2605	1405	2005	1994.53	0.49	0	-13614	2061	2032	2016	1987	1971	2025	1980	137	600	500	1280	1	1	27321969	546	11.54	0.73	06	0.17	173.00	2722.00	4085	20240119	-51.11	1888	20241210	5.77	4085	-51.11	20240119	1888	5.77	20241210	4085	-51.11	20240119	1888	5.77	20241210	1.90	N	189690	500	136 억		134502	N	N	0	N	00	N
20	20241227	140947	57	100.00	KOSDAQ			N	N	N	N		N	2000	-5	5	-0.25	76039165	38107	149.01	2020	2020	1981	2605	1405	2005	1995.41	0.49	0	-14781	2061	2032	2016	1987	1971	2025	1980	137	600	500	1280	5	1	27321969	546	11.56	0.73	06	0.14	173.00	2722.00	4085	20240119	-51.04	1888	20241210	5.93	4085	-51.04	20240119	1888	5.93	20241210	4085	-51.04	20240119	1888	5.93	20241210	1.90	N	189690	500	136 억		134502	N	N	0	N	00	N
21	20241227	130945	57	100.00	KOSDAQ			N	N	N	N		N	1998	-7	5	-0.35	74520874	37346	146.03	2020	2020	1981	2605	1405	2005	1995.42	0.49	0	-14498	2061	2032	2016	1987	1971	2025	1980	137	600	500	1280	1	1	27321969	546	11.55	0.73	06	0.14	173.00	2722.00	4085	20240119	-51.09	1888	20241210	5.83	4085	-51.09	20240119	1888	5.83	20241210	4085	-51.09	20240119	1888	5.83	20241210	1.90	N	189690	500	136 억		134502	N	N	0	N	00	N
22	20241227	120947	57	100.00	KOSDAQ			N	N	N	N		N	1987	-18	5	-0.90	68626162	34378	134.43	2020	2020	1981	2605	1405	2005	1996.22	0.49	0	-13910	2061	2032	2016	1987	1971	2025	1980	137	600	500	1280	1	1	27321969	543	11.49	0.73	06	0.13	173.00	2722.00	4085	20240119	-51.36	1888	20241210	5.24	4085	-51.36	20240119	1888	5.24	20241210	4085	-51.36	20240119	1888	5.24	20241210	1.90	N	189690	500	136 억		134502	N	N	0	N	00	N
23	20241227	110945	57	100.00	KOSDAQ			N	N	N	N		N	2000	-5	5	-0.25	54636535	27333	106.88	2020	2020	1990	2605	1405	2005	1998.92	0.49	0	-9435	2061	2032	2016	1987	1971	2025	1980	137	600	500	1280	5	1	27321969	546	11.56	0.73	06	0.10	173.00	2722.00	4085	20240119	-51.04	1888	20241210	5.93	4085	-51.04	20240119	1888	5.93	20241210	4085	-51.04	20240119	1888	5.93	20241210	1.90	N	189690	500	136 억		134502	N	N	0	N	00	N
24	20241227	100942	57	100.00	KOSDAQ			N	N	N	N		N	2010	5	2	0.25	37170178	18583	72.66	2020	2020	1998	2605	1405	2005	2000.22	0.49	0	-3524	2061	2032	2016	1987	1971	2025	1980	137	600	500	1280	5	1	27321969	549	11.62	0.74	06	0.07	173.00	2722.00	4085	20240119	-50.80	1888	20241210	6.46	4085	-50.80	20240119	1888	6.46	20241210	4085	-50.80	20240119	1888	6.46	20241210	1.90	N	189690	500	136 억		134502	N	N	0	N	00	N
25	20241227	090948	57	100.00	KOSDAQ			N	N	N	N		N	2000	-5	5	-0.25	4053525	2023	7.91	2020	2020	2000	2605	1405	2005	2003.72	0.49	0	-971	2061	2032	2016	1987	1971	2025	1980	137	600	500	1280	5	1	27321969	546	11.56	0.73	06	0.01	173.00	2722.00	4085	20240119	-51.04	1888	20241210	5.93	4085	-51.04	20240119	1888	5.93	20241210	4085	-51.04	20240119	1888	5.93	20241210	1.90	N	189690	500	136 억		134502	N	N	0	N	00	N
26	20241226	160939	57	100.00	KOSDAQ			N	N	N	N		N	2005	-15	5	-0.74	51458225	25459	49.70	2020	2045	2000	2625	1415	2020	2021.22	0.51	0	-3861	2093	2056	2033	1996	1973	2045	1985	137	605	500	1290	5	1	27321969	548	11.59	0.74	06	0.09	173.00	2722.00	4085	20240119	-50.92	1888	20241210	6.20	4085	-50.92	20240119	1888	6.20	20241210	4085	-50.92	20240119	1888	6.20	20241210	1.83	N	189690	500	136 억		138363	N	N	0	N	00	N
27	20241226	150937	57	100.00	KOSDAQ			N	N	N	N		N	2005	-15	5	-0.74	48710375	24092	47.03	2020	2045	2000	2625	1415	2020	2021.85	0.51	0	-3160	2093	2056	2033	1996	1973	2045	1985	137	605	500	1290	5	1	27321969	548	11.59	0.74	06	0.09	173.00	2722.00	4085	20240119	-50.92	1888	20241210	6.20	4085	-50.92	20240119	1888	6.20	20241210	4085	-50.92	20240119	1888	6.20	20241210	1.83	N	189690	500	136 억		138363	N	N	0	N	00	N
28	20241226	140937	57	100.00	KOSDAQ			N	N	N	N		N	2025	5	2	0.25	36452750	17993	35.12	2020	2045	2005	2625	1415	2020	2025.94	0.51	0	-2172	2093	2056	2033	1996	1973	2045	1985	137	605	500	1290	5	1	27321969	553	11.71	0.74	06	0.07	173.00	2722.00	4085	20240119	-50.43	1888	20241210	7.26	4085	-50.43	20240119	1888	7.26	20241210	4085	-50.43	20240119	1888	7.26	20241210	1.83	N	189690	500	136 억		138363	N	N	0	N	00	N
29	20241226	130937	57	100.00	KOSDAQ			N	N	N	N		N	2030	10	2	0.50	30679910	15132	29.54	2020	2045	2005	2625	1415	2020	2027.49	0.51	0	-1819	2093	2056	2033	1996	1973	2045	1985	137	605	500	1290	5	1	27321969	555	11.73	0.75	06	0.06	173.00	2722.00	4085	20240119	-50.31	1888	20241210	7.52	4085	-50.31	20240119	1888	7.52	20241210	4085	-50.31	20240119	1888	7.52	20241210	1.83	N	189690	500	136 억		138363	N	N	0	N	00	N
30	20241226	120935	57	100.00	KOSDAQ			N	N	N	N		N	2030	10	2	0.50	18530480	9122	17.81	2020	2045	2020	2625	1415	2020	2031.41	0.51	0	-1738	2093	2056	2033	1996	1973	2045	1985	137	605	500	1290	5	1	27321969	555	11.73	0.75	06	0.03	173.00	2722.00	4085	20240119	-50.31	1888	20241210	7.52	4085	-50.31	20240119	1888	7.52	20241210	4085	-50.31	20240119	1888	7.52	20241210	1.83	N	189690	500	136 억		138363	N	N	0	N	00	N
31	20241226	110935	57	100.00	KOSDAQ			N	N	N	N		N	2040	20	2	0.99	12181055	5995	11.70	2020	2045	2020	2625	1415	2020	2031.87	0.51	0	-1531	2093	2056	2033	1996	1973	2045	1985	137	605	500	1290	5	1	27321969	557	11.79	0.75	06	0.02	173.00	2722.00	4085	20240119	-50.06	1888	20241210	8.05	4085	-50.06	20240119	1888	8.05	20241210	4085	-50.06	20240119	1888	8.05	20241210	1.83	N	189690	500	136 억		138363	N	N	0	N	00	N
32	20241226	100937	57	100.00	KOSDAQ			N	N	N	N		N	2035	15	2	0.74	8350505	4118	8.04	2020	2045	2020	2625	1415	2020	2027.81	0.51	0	-1063	2093	2056	2033	1996	1973	2045	1985	137	605	500	1290	5	1	27321969	556	11.76	0.75	06	0.02	173.00	2722.00	4085	20240119	-50.18	1888	20241210	7.79	4085	-50.18	20240119	1888	7.79	20241210	4085	-50.18	20240119	1888	7.79	20241210	1.83	N	189690	500	136 억		138363	N	N	0	N	00	N
33	20241226	090938	57	100.00	KOSDAQ			N	N	N	N		N	2045	25	2	1.24	1350705	668	1.30	2020	2045	2020	2625	1415	2020	2022.01	0.51	0	-88	2093	2056	2033	1996	1973	2045	1985	137	605	500	1290	5	1	27321969	559	11.82	0.75	06	0.00	173.00	2722.00	4085	20240119	-49.94	1888	20241210	8.32	4085	-49.94	20240119	1888	8.32	20241210	4085	-49.94	20240119	1888	8.32	20241210	1.83	N	189690	500	136 억		138363	N	N	0	N	00	N
34	20241224	160936	57	100.00	KOSDAQ			N	N	N	N		N	2020	-20	5	-0.98	103715580	51208	39.72	2055	2070	2010	2650	1430	2040	2025.38	0.50	0	2451	2116	2077	2051	2012	1986	2065	2000	137	610	500	1300	5	1	27321969	552	11.68	0.74	06	0.19	173.00	2722.00	4085	20240119	-50.55	1888	20241210	6.99	4085	-50.55	20240119	1888	6.99	20241210	4085	-50.55	20240119	1888	6.99	20241210	1.82	N	189690	500	136 억		135912	N	N	0	N	00	N
35	20241224	150935	57	100.00	KOSDAQ			N	N	N	N		N	2020	-20	5	-0.98	76085050	37491	29.08	2055	2070	2015	2650	1430	2040	2029.42	0.50	0	804	2116	2077	2051	2012	1986	2065	2000	137	610	500	1300	5	1	27321969	552	11.68	0.74	06	0.14	173.00	2722.00	4085	20240119	-50.55	1888	20241210	6.99	4085	-50.55	20240119	1888	6.99	20241210	4085	-50.55	20240119	1888	6.99	20241210	1.82	N	189690	500	136 억		135912	N	N	0	N	00	N
36	20241224	140934	57	100.00	KOSDAQ			N	N	N	N		N	2020	-20	5	-0.98	50951290	25054	19.43	2055	2070	2020	2650	1430	2040	2033.66	0.50	0	-482	2116	2077	2051	2012	1986	2065	2000	137	610	500	1300	5	1	27321969	552	11.68	0.74	06	0.09	173.00	2722.00	4085	20240119	-50.55	1888	20241210	6.99	4085	-50.55	20240119	1888	6.99	20241210	4085	-50.55	20240119	1888	6.99	20241210	1.82	N	189690	500	136 억		135912	N	N	0	N	00	N
37	20241224	130935	57	100.00	KOSDAQ			N	N	N	N		N	2040	0	3	0.00	35235100	17289	13.41	2055	2070	2025	2650	1430	2040	2038.01	0.50	0	-1185	2116	2077	2051	2012	1986	2065	2000	137	610	500	1300	5	1	27321969	557	11.79	0.75	06	0.06	173.00	2722.00	4085	20240119	-50.06	1888	20241210	8.05	4085	-50.06	20240119	1888	8.05	20241210	4085	-50.06	20240119	1888	8.05	20241210	1.82	N	189690	500	136 억		135912	N	N	0	N	00	N
38	20241224	120935	57	100.00	KOSDAQ			N	N	N	N		N	2040	0	3	0.00	34838950	17094	13.26	2055	2070	2025	2650	1430	2040	2038.08	0.50	0	-1129	2116	2077	2051	2012	1986	2065	2000	137	610	500	1300	5	1	27321969	557	11.79	0.75	06	0.06	173.00	2722.00	4085	20240119	-50.06	1888	20241210	8.05	4085	-50.06	20240119	1888	8.05	20241210	4085	-50.06	20240119	1888	8.05	20241210	1.82	N	189690	500	136 억		135912	N	N	0	N	00	N
39	20241224	110937	57	100.00	KOSDAQ			N	N	N	N		N	2030	-10	5	-0.49	25751265	12608	9.78	2055	2070	2030	2650	1430	2040	2042.45	0.50	0	-1192	2116	2077	2051	2012	1986	2065	2000	137	610	500	1300	5	1	27321969	555	11.73	0.75	06	0.05	173.00	2722.00	4085	20240119	-50.31	1888	20241210	7.52	4085	-50.31	20240119	1888	7.52	20241210	4085	-50.31	20240119	1888	7.52	20241210	1.82	N	189690	500	136 억		135912	N	N	0	N	00	N
40	20241224	100935	57	100.00	KOSDAQ			N	N	N	N		N	2045	5	2	0.25	14710200	7175	5.56	2055	2070	2035	2650	1430	2040	2050.20	0.50	0	-172	2116	2077	2051	2012	1986	2065	2000	137	610	500	1300	5	1	27321969	559	11.82	0.75	06	0.03	173.00	2722.00	4085	20240119	-49.94	1888	20241210	8.32	4085	-49.94	20240119	1888	8.32	20241210	4085	-49.94	20240119	1888	8.32	20241210	1.82	N	189690	500	136 억		135912	N	N	0	N	00	N
41	20241224	090939	57	100.00	KOSDAQ			N	N	N	N		N	2040	0	3	0.00	4006230	1958	1.52	2055	2070	2040	2650	1430	2040	2046.08	0.50	0	-27	2116	2077	2051	2012	1986	2065	2000	137	610	500	1300	5	1	27321969	557	11.79	0.75	06	0.01	173.00	2722.00	4085	20240119	-50.06	1888	20241210	8.05	4085	-50.06	20240119	1888	8.05	20241210	4085	-50.06	20240119	1888	8.05	20241210	1.82	N	189690	500	136 억		135912	N	N	0	N	00	N
42	20241223	160927	57	100.00	KOSDAQ			N	N	N	N		N	2040	-40	5	-1.92	264492235	128780	247.81	2090	2090	2025	2700	1460	2080	2053.83	0.36	0	42271	2223	2151	2108	2036	1993	2130	2015	137	620	500	1330	5	1	27321969	557	11.79	0.75	06	0.47	173.00	2722.00	4085	20240119	-50.06	1888	20241210	8.05	4085	-50.06	20240119	1888	8.05	20241210	4085	-50.06	20240119	1888	8.05	20241210	1.82	N	189690	500	136 억		97763	N	N	0	N	00	N
43	20241223	150932	57	100.00	KOSDAQ			N	N	N	N		N	2030	-50	5	-2.40	248820355	121071	232.98	2090	2090	2030	2700	1460	2080	2055.16	0.36	0	38912	2223	2151	2108	2036	1993	2130	2015	137	620	500	1330	5	1	27321969	555	11.73	0.75	06	0.44	173.00	2722.00	4085	20240119	-50.31	1888	20241210	7.52	4085	-50.31	20240119	1888	7.52	20241210	4085	-50.31	20240119	1888	7.52	20241210	1.82	N	189690	500	136 억		97763	N	N	0	N	00	N
44	20241223	140928	57	100.00	KOSDAQ			N	N	N	N		N	2070	-10	5	-0.48	116717470	56273	108.29	2090	2090	2060	2700	1460	2080	2074.13	0.36	0	16259	2223	2151	2108	2036	1993	2130	2015	137	620	500	1330	5	1	27321969	566	11.97	0.76	06	0.21	173.00	2722.00	4085	20240119	-49.33	1888	20241210	9.64	4085	-49.33	20240119	1888	9.64	20241210	4085	-49.33	20240119	1888	9.64	20241210	1.82	N	189690	500	136 억		97763	N	N	0	N	00	N
45	20241223	130928	57	100.00	KOSDAQ			N	N	N	N		N	2080	0	3	0.00	77814795	37465	72.09	2090	2090	2060	2700	1460	2080	2077.00	0.36	0	13725	2223	2151	2108	2036	1993	2130	2015	137	620	500	1330	5	1	27321969	568	12.02	0.76	06	0.14	173.00	2722.00	4085	20240119	-49.08	1888	20241210	10.17	4085	-49.08	20240119	1888	10.17	20241210	4085	-49.08	20240119	1888	10.17	20241210	1.82	N	189690	500	136 억		97763	N	N	0	N	00	N
46	20241223	120929	57	100.00	KOSDAQ			N	N	N	N		N	2080	0	3	0.00	43643365	21015	40.44	2090	2090	2060	2700	1460	2080	2076.77	0.36	0	4647	2223	2151	2108	2036	1993	2130	2015	137	620	500	1330	5	1	27321969	568	12.02	0.76	06	0.08	173.00	2722.00	4085	20240119	-49.08	1888	20241210	10.17	4085	-49.08	20240119	1888	10.17	20241210	4085	-49.08	20240119	1888	10.17	20241210	1.82	N	189690	500	136 억		97763	N	N	0	N	00	N
47	20241223	110928	57	100.00	KOSDAQ			N	N	N	N		N	2085	5	2	0.24	28739420	13845	26.64	2090	2090	2060	2700	1460	2080	2075.80	0.36	0	2496	2223	2151	2108	2036	1993	2130	2015	137	620	500	1330	5	1	27321969	570	12.05	0.77	06	0.05	173.00	2722.00	4085	20240119	-48.96	1888	20241210	10.43	4085	-48.96	20240119	1888	10.43	20241210	4085	-48.96	20240119	1888	10.43	20241210	1.82	N	189690	500	136 억		97763	N	N	0	N	00	N
48	20241223	100922	57	100.00	KOSDAQ			N	N	N	N		N	2090	10	2	0.48	24529600	11821	22.75	2090	2090	2060	2700	1460	2080	2075.09	0.36	0	2363	2223	2151	2108	2036	1993	2130	2015	137	620	500	1330	5	1	27321969	571	12.08	0.77	06	0.04	173.00	2722.00	4085	20240119	-48.84	1888	20241210	10.70	4085	-48.84	20240119	1888	10.70	20241210	4085	-48.84	20240119	1888	10.70	20241210	1.82	N	189690	500	136 억		97763	N	N	0	N	00	N
49	20241223	090926	57	100.00	KOSDAQ			N	N	N	N		N	2065	-15	5	-0.72	13673005	6590	12.68	2090	2090	2060	2700	1460	2080	2074.81	0.36	0	2043	2223	2151	2108	2036	1993	2130	2015	137	620	500	1330	5	1	27321969	564	11.94	0.76	06	0.02	173.00	2722.00	4085	20240119	-49.45	1888	20241210	9.38	4085	-49.45	20240119	1888	9.38	20241210	4085	-49.45	20240119	1888	9.38	20241210	1.82	N	189690	500	136 억		97763	N	N	0	N	00	N
50	20241220	160922	57	100.00	KOSDAQ			N	N	N	N		N	2080	-85	5	-3.93	109057575	51965	130.48	2180	2180	2065	2810	1520	2165	2098.67	0.34	0	5797	2228	2196	2158	2126	2088	2212	2142	137	645	500	1380	5	1	27321969	568	12.02	0.76	06	0.19	173.00	2722.00	4085	20240119	-49.08	1888	20241210	10.17	4085	-49.08	20240119	1888	10.17	20241210	4085	-49.08	20240119	1888	10.17	20241210	1.80	N	189690	500	136 억		91966	N	N	0	N	00	N
51	20241220	150926	57	100.00	KOSDAQ			N	N	N	N		N	2085	-80	5	-3.70	105146875	50086	125.76	2180	2180	2065	2810	1520	2165	2099.33	0.34	0	6244	2228	2196	2158	2126	2088	2212	2142	137	645	500	1380	5	1	27321969	570	12.05	0.77	06	0.18	173.00	2722.00	4085	20240119	-48.96	1888	20241210	10.43	4085	-48.96	20240119	1888	10.43	20241210	4085	-48.96	20240119	1888	10.43	20241210	1.80	N	189690	500	136 억		91966	N	N	0	N	00	N
52	20241220	140923	57	100.00	KOSDAQ			N	N	N	N		N	2105	-60	5	-2.77	89894770	42756	107.36	2180	2180	2065	2810	1520	2165	2102.51	0.34	0	4119	2228	2196	2158	2126	2088	2212	2142	137	645	500	1380	5	1	27321969	575	12.17	0.77	06	0.16	173.00	2722.00	4085	20240119	-48.47	1888	20241210	11.49	4085	-48.47	20240119	1888	11.49	20241210	4085	-48.47	20240119	1888	11.49	20241210	1.80	N	189690	500	136 억		91966	N	N	0	N	00	N
53	20241220	130922	57	100.00	KOSDAQ			N	N	N	N		N	2115	-50	5	-2.31	42435180	20011	50.25	2180	2180	2100	2810	1520	2165	2120.59	0.34	0	-1029	2228	2196	2158	2126	2088	2212	2142	137	645	500	1380	5	1	27321969	578	12.23	0.78	06	0.07	173.00	2722.00	4085	20240119	-48.23	1888	20241210	12.02	4085	-48.23	20240119	1888	12.02	20241210	4085	-48.23	20240119	1888	12.02	20241210	1.80	N	189690	500	136 억		91966	N	N	0	N	00	N
54	20241220	120922	57	100.00	KOSDAQ			N	N	N	N		N	2115	-50	5	-2.31	18410955	8609	21.62	2180	2180	2115	2810	1520	2165	2138.57	0.34	0	-1332	2228	2196	2158	2126	2088	2212	2142	137	645	500	1380	5	1	27321969	578	12.23	0.78	06	0.03	173.00	2722.00	4085	20240119	-48.23	1888	20241210	12.02	4085	-48.23	20240119	1888	12.02	20241210	4085	-48.23	20240119	1888	12.02	20241210	1.80	N	189690	500	136 억		91966	N	N	0	N	00	N
55	20241220	110921	57	100.00	KOSDAQ			N	N	N	N		N	2145	-20	5	-0.92	14817595	6917	17.37	2180	2180	2130	2810	1520	2165	2142.20	0.34	0	-798	2228	2196	2158	2126	2088	2212	2142	137	645	500	1380	5	1	27321969	586	12.40	0.79	06	0.03	173.00	2722.00	4085	20240119	-47.49	1888	20241210	13.61	4085	-47.49	20240119	1888	13.61	20241210	4085	-47.49	20240119	1888	13.61	20241210	1.80	N	189690	500	136 억		91966	N	N	0	N	00	N
56	20241220	100923	57	100.00	KOSDAQ			N	N	N	N		N	2155	-10	5	-0.46	4024275	1858	4.67	2180	2180	2150	2810	1520	2165	2165.92	0.34	0	-706	2228	2196	2158	2126	2088	2212	2142	137	645	500	1380	5	1	27321969	589	12.46	0.79	06	0.01	173.00	2722.00	4085	20240119	-47.25	1888	20241210	14.14	4085	-47.25	20240119	1888	14.14	20241210	4085	-47.25	20240119	1888	14.14	20241210	1.80	N	189690	500	136 억		91966	N	N	0	N	00	N
57	20241220	090924	57	100.00	KOSDAQ			N	N	N	N		N	2160	-5	5	-0.23	1249235	575	1.44	2180	2180	2160	2810	1520	2165	2172.58	0.34	0	-95	2228	2196	2158	2126	2088	2212	2142	137	645	500	1380	5	1	27321969	590	12.49	0.79	06	0.00	173.00	2722.00	4085	20240119	-47.12	1888	20241210	14.41	4085	-47.12	20240119	1888	14.41	20241210	4085	-47.12	20240119	1888	14.41	20241210	1.80	N	189690	500	136 억		91966	N	N	0	N	00	N
58	20241219	160920	57	100.00	KOSDAQ			N	N	N	N		N	2165	-20	5	-0.92	84799910	39219	101.09	2120	2190	2120	2840	1530	2185	2162.21	0.36	0	-5682	2221	2202	2181	2162	2141	2212	2172	137	655	500	1390	5	1	27321969	592	12.51	0.80	06	0.14	173.00	2722.00	4085	20240119	-47.00	1888	20241210	14.67	4085	-47.00	20240119	1888	14.67	20241210	4085	-47.00	20240119	1888	14.67	20241210	1.85	N	189690	500	136 억		97651	N	N	0	N	00	N
59	20241219	150918	57	100.00	KOSDAQ			N	N	N	N		N	2150	-35	5	-1.60	77818480	35977	92.74	2120	2190	2120	2840	1530	2185	2163.01	0.36	0	-5786	2221	2202	2181	2162	2141	2212	2172	137	655	500	1390	5	1	27321969	587	12.43	0.79	06	0.13	173.00	2722.00	4085	20240119	-47.37	1888	20241210	13.88	4085	-47.37	20240119	1888	13.88	20241210	4085	-47.37	20240119	1888	13.88	20241210	1.85	N	189690	500	136 억		97651	N	N	0	N	00	N
60	20241219	140920	57	100.00	KOSDAQ			N	N	N	N		N	2155	-30	5	-1.37	59280600	27397	70.62	2120	2190	2120	2840	1530	2185	2163.76	0.36	0	-2058	2221	2202	2181	2162	2141	2212	2172	137	655	500	1390	5	1	27321969	589	12.46	0.79	06	0.10	173.00	2722.00	4085	20240119	-47.25	1888	20241210	14.14	4085	-47.25	20240119	1888	14.14	20241210	4085	-47.25	20240119	1888	14.14	20241210	1.85	N	189690	500	136 억		97651	N	N	0	N	00	N
61	20241219	130919	57	100.00	KOSDAQ			N	N	N	N		N	2165	-20	5	-0.92	55472920	25634	66.08	2120	2190	2120	2840	1530	2185	2164.04	0.36	0	-2058	2221	2202	2181	2162	2141	2212	2172	137	655	500	1390	5	1	27321969	592	12.51	0.80	06	0.09	173.00	2722.00	4085	20240119	-47.00	1888	20241210	14.67	4085	-47.00	20240119	1888	14.67	20241210	4085	-47.00	20240119	1888	14.67	20241210	1.85	N	189690	500	136 억		97651	N	N	0	N	00	N
62	20241219	120921	57	100.00	KOSDAQ			N	N	N	N		N	2170	-15	5	-0.69	51771370	23921	61.66	2120	2190	2120	2840	1530	2185	2164.26	0.36	0	-2128	2221	2202	2181	2162	2141	2212	2172	137	655	500	1390	5	1	27321969	593	12.54	0.80	06	0.09	173.00	2722.00	4085	20240119	-46.88	1888	20241210	14.94	4085	-46.88	20240119	1888	14.94	20241210	4085	-46.88	20240119	1888	14.94	20241210	1.85	N	189690	500	136 억		97651	N	N	0	N	00	N
63	20241219	110918	57	100.00	KOSDAQ			N	N	N	N		N	2175	-10	5	-0.46	48525310	22424	57.80	2120	2190	2120	2840	1530	2185	2163.99	0.36	0	-1766	2221	2202	2181	2162	2141	2212	2172	137	655	500	1390	5	1	27321969	594	12.57	0.80	06	0.08	173.00	2722.00	4085	20240119	-46.76	1888	20241210	15.20	4085	-46.76	20240119	1888	15.20	20241210	4085	-46.76	20240119	1888	15.20	20241210	1.85	N	189690	500	136 억		97651	N	N	0	N	00	N
64	20241219	100910	57	100.00	KOSDAQ			N	N	N	N		N	2180	-5	5	-0.23	32142360	14892	38.39	2120	2190	2120	2840	1530	2185	2158.36	0.36	0	-1837	2221	2202	2181	2162	2141	2212	2172	137	655	500	1390	5	1	27321969	596	12.60	0.80	06	0.05	173.00	2722.00	4085	20240119	-46.63	1888	20241210	15.47	4085	-46.63	20240119	1888	15.47	20241210	4085	-46.63	20240119	1888	15.47	20241210	1.85	N	189690	500	136 억		97651	N	N	0	N	00	N
65	20241219	090921	57	100.00	KOSDAQ			N	N	N	N		N	2145	-40	5	-1.83	11514915	5392	13.90	2120	2190	2120	2840	1530	2185	2135.56	0.36	0	989	2221	2202	2181	2162	2141	2212	2172	137	655	500	1390	5	1	27321969	586	12.40	0.79	06	0.02	173.00	2722.00	4085	20240119	-47.49	1888	20241210	13.61	4085	-47.49	20240119	1888	13.61	20241210	4085	-47.49	20240119	1888	13.61	20241210	1.85	N	189690	500	136 억		97651	N	N	0	N	00	N
66	20241218	160915	57	100.00	KOSDAQ			N	N	N	N		N	2185	20	2	0.92	84503645	38773	32.97	2160	2200	2160	2810	1520	2165	2179.45	0.34	0	4272	2275	2220	2175	2120	2075	2247	2147	137	645	500	1380	5	1	27321969	597	12.63	0.80	06	0.14	173.00	2722.00	4085	20240119	-46.51	1888	20241210	15.73	4085	-46.51	20240119	1888	15.73	20241210	4085	-46.51	20240119	1888	15.73	20241210	1.92	N	189690	500	136 억		93155	N	N	0	N	00	N
67	20241218	150919	57	100.00	KOSDAQ			N	N	N	N		N	2175	10	2	0.46	78267170	35911	30.54	2160	2200	2160	2810	1520	2165	2179.48	0.34	0	4289	2275	2220	2175	2120	2075	2247	2147	137	645	500	1380	5	1	27321969	594	12.57	0.80	06	0.13	173.00	2722.00	4085	20240119	-46.76	1888	20241210	15.20	4085	-46.76	20240119	1888	15.20	20241210	4085	-46.76	20240119	1888	15.20	20241210	1.92	N	189690	500	136 억		93155	N	N	0	N	00	N
68	20241218	140917	57	100.00	KOSDAQ			N	N	N	N		N	2180	15	2	0.69	56168605	25775	21.92	2160	2200	2160	2810	1520	2165	2179.19	0.34	0	1772	2275	2220	2175	2120	2075	2247	2147	137	645	500	1380	5	1	27321969	596	12.60	0.80	06	0.09	173.00	2722.00	4085	20240119	-46.63	1888	20241210	15.47	4085	-46.63	20240119	1888	15.47	20241210	4085	-46.63	20240119	1888	15.47	20241210	1.92	N	189690	500	136 억		93155	N	N	0	N	00	N
69	20241218	130919	57	100.00	KOSDAQ			N	N	N	N		N	2175	10	2	0.46	52581830	24128	20.52	2160	2200	2160	2810	1520	2165	2179.29	0.34	0	361	2275	2220	2175	2120	2075	2247	2147	137	645	500	1380	5	1	27321969	594	12.57	0.80	06	0.09	173.00	2722.00	4085	20240119	-46.76	1888	20241210	15.20	4085	-46.76	20240119	1888	15.20	20241210	4085	-46.76	20240119	1888	15.20	20241210	1.92	N	189690	500	136 억		93155	N	N	0	N	00	N
70	20241218	120910	57	100.00	KOSDAQ			N	N	N	N		N	2175	10	2	0.46	42375180	19425	16.52	2160	2200	2160	2810	1520	2165	2181.48	0.34	0	-1535	2275	2220	2175	2120	2075	2247	2147	137	645	500	1380	5	1	27321969	594	12.57	0.80	06	0.07	173.00	2722.00	4085	20240119	-46.76	1888	20241210	15.20	4085	-46.76	20240119	1888	15.20	20241210	4085	-46.76	20240119	1888	15.20	20241210	1.92	N	189690	500	136 억		93155	N	N	0	N	00	N
71	20241218	110918	57	100.00	KOSDAQ			N	N	N	N		N	2185	20	2	0.92	31892825	14592	12.41	2160	2200	2160	2810	1520	2165	2185.64	0.34	0	-2274	2275	2220	2175	2120	2075	2247	2147	137	645	500	1380	5	1	27321969	597	12.63	0.80	06	0.05	173.00	2722.00	4085	20240119	-46.51	1888	20241210	15.73	4085	-46.51	20240119	1888	15.73	20241210	4085	-46.51	20240119	1888	15.73	20241210	1.92	N	189690	500	136 억		93155	N	N	0	N	00	N
72	20241218	100918	57	100.00	KOSDAQ			N	N	N	N		N	2190	25	2	1.15	11928300	5460	4.64	2160	2200	2160	2810	1520	2165	2184.67	0.34	0	-2489	2275	2220	2175	2120	2075	2247	2147	137	645	500	1380	5	1	27321969	598	12.66	0.80	06	0.02	173.00	2722.00	4085	20240119	-46.39	1888	20241210	16.00	4085	-46.39	20240119	1888	16.00	20241210	4085	-46.39	20240119	1888	16.00	20241210	1.92	N	189690	500	136 억		93155	N	N	0	N	00	N
73	20241218	090921	57	100.00	KOSDAQ			N	N	N	N		N	2190	25	2	1.15	4010340	1849	1.57	2160	2190	2160	2810	1520	2165	2168.92	0.34	0	-1537	2275	2220	2175	2120	2075	2247	2147	137	645	500	1380	5	1	27321969	598	12.66	0.80	06	0.01	173.00	2722.00	4085	20240119	-46.39	1888	20241210	16.00	4085	-46.39	20240119	1888	16.00	20241210	4085	-46.39	20240119	1888	16.00	20241210	1.92	N	189690	500	136 억		93155	N	N	0	N	00	N
74	20241217	160914	57	100.00	KOSDAQ			N	N	N	N		N	2165	15	2	0.70	256473290	117550	127.35	2130	2230	2130	2795	1505	2150	2181.86	0.29	0	9021	2220	2185	2135	2100	2050	2202	2117	137	645	500	1370	5	1	27321969	592	12.51	0.80	06	0.43	173.00	2722.00	4085	20240119	-47.00	1888	20241210	14.67	4085	-47.00	20240119	1888	14.67	20241210	4085	-47.00	20240119	1888	14.67	20241210	1.89	N	189690	500	136 억		79358	N	N	0	N	00	N
75	20241217	150917	57	100.00	KOSDAQ			N	N	N	N		N	2180	30	2	1.40	242444080	111077	120.34	2130	2230	2130	2795	1505	2150	2182.67	0.29	0	8620	2220	2185	2135	2100	2050	2202	2117	137	645	500	1370	5	1	27321969	596	12.60	0.80	06	0.41	173.00	2722.00	4085	20240119	-46.63	1888	20241210	15.47	4085	-46.63	20240119	1888	15.47	20241210	4085	-46.63	20240119	1888	15.47	20241210	1.89	N	189690	500	136 억		79358	N	N	0	N	00	N
76	20241217	140909	57	100.00	KOSDAQ			N	N	N	N		N	2190	40	2	1.86	235247170	107778	116.77	2130	2230	2130	2795	1505	2150	2182.70	0.29	0	7041	2220	2185	2135	2100	2050	2202	2117	137	645	500	1370	5	1	27321969	598	12.66	0.80	06	0.39	173.00	2722.00	4085	20240119	-46.39	1888	20241210	16.00	4085	-46.39	20240119	1888	16.00	20241210	4085	-46.39	20240119	1888	16.00	20241210	1.89	N	189690	500	136 억		79358	N	N	0	N	00	N
77	20241217	130905	57	100.00	KOSDAQ			N	N	N	N		N	2190	40	2	1.86	230008055	105380	114.17	2130	2230	2130	2795	1505	2150	2182.65	0.29	0	5981	2220	2185	2135	2100	2050	2202	2117	137	645	500	1370	5	1	27321969	598	12.66	0.80	06	0.39	173.00	2722.00	4085	20240119	-46.39	1888	20241210	16.00	4085	-46.39	20240119	1888	16.00	20241210	4085	-46.39	20240119	1888	16.00	20241210	1.89	N	189690	500	136 억		79358	N	N	0	N	00	N
78	20241217	120850	57	100.00	KOSDAQ			N	N	N	N		N	2200	50	2	2.33	212873125	97522	105.65	2130	2230	2130	2795	1505	2150	2182.82	0.29	0	2426	2220	2185	2135	2100	2050	2202	2117	137	645	500	1370	5	1	27321969	601	12.72	0.81	06	0.36	173.00	2722.00	4085	20240119	-46.14	1888	20241210	16.53	4085	-46.14	20240119	1888	16.53	20241210	4085	-46.14	20240119	1888	16.53	20241210	1.89	N	189690	500	136 억		79358	N	N	0	N	00	N
79	20241217	110854	57	100.00	KOSDAQ			N	N	N	N		N	2175	25	2	1.16	197441180	90478	98.02	2130	2230	2130	2795	1505	2150	2182.20	0.29	0	1776	2220	2185	2135	2100	2050	2202	2117	137	645	500	1370	5	1	27321969	594	12.57	0.80	06	0.33	173.00	2722.00	4085	20240119	-46.76	1888	20241210	15.20	4085	-46.76	20240119	1888	15.20	20241210	4085	-46.76	20240119	1888	15.20	20241210	1.89	N	189690	500	136 억		79358	N	N	0	N	00	N
80	20241217	100907	57	100.00	KOSDAQ			N	N	N	N		N	2220	70	2	3.26	145153180	66582	72.13	2130	2230	2130	2795	1505	2150	2180.07	0.29	0	-3063	2220	2185	2135	2100	2050	2202	2117	137	645	500	1370	5	1	27321969	607	12.83	0.82	06	0.24	173.00	2722.00	4085	20240119	-45.65	1888	20241210	17.58	4085	-45.65	20240119	1888	17.58	20241210	4085	-45.65	20240119	1888	17.58	20241210	1.89	N	189690	500	136 억		79358	N	N	0	N	00	N
81	20241217	090915	57	100.00	KOSDAQ			N	N	N	N		N	2135	-15	5	-0.70	17441385	8174	8.86	2130	2150	2130	2795	1505	2150	2133.76	0.29	0	1254	2220	2185	2135	2100	2050	2202	2117	137	645	500	1370	5	1	27321969	583	12.34	0.78	06	0.03	173.00	2722.00	4085	20240119	-47.74	1888	20241210	13.08	4085	-47.74	20240119	1888	13.08	20241210	4085	-47.74	20240119	1888	13.08	20241210	1.89	N	189690	500	136 억		79358	N	N	0	N	00	N
82	20241216	160906	57	100.00	KOSDAQ			N	N	N	N		N	2150	50	2	2.38	193582190	90662	91.21	2115	2170	2085	2730	1470	2100	2135.21	0.26	0	4498	2146	2122	2086	2062	2026	2130	2070	137	630	500	1340	5	1	27321969	587	12.43	0.79	06	0.33	173.00	2722.00	4085	20240119	-47.37	1888	20241210	13.88	4085	-47.37	20240119	1888	13.88	20241210	4085	-47.37	20240119	1888	13.88	20241210	1.93	N	189690	500	136 억		72069	N	N	0	N	00	N
83	20241216	150916	57	100.00	KOSDAQ			N	N	N	N		N	2140	40	2	1.90	186145315	87215	87.74	2115	2170	2085	2730	1470	2100	2134.33	0.26	0	4441	2146	2122	2086	2062	2026	2130	2070	137	630	500	1340	5	1	27321969	585	12.37	0.79	06	0.32	173.00	2722.00	4085	20240119	-47.61	1888	20241210	13.35	4085	-47.61	20240119	1888	13.35	20241210	4085	-47.61	20240119	1888	13.35	20241210	1.93	N	189690	500	136 억		72069	N	N	0	N	00	N
84	20241216	140914	57	100.00	KOSDAQ			N	N	N	N		N	2140	40	2	1.90	137053355	64464	64.85	2115	2170	2085	2730	1470	2100	2126.04	0.26	0	4356	2146	2122	2086	2062	2026	2130	2070	137	630	500	1340	5	1	27321969	585	12.37	0.79	06	0.24	173.00	2722.00	4085	20240119	-47.61	1888	20241210	13.35	4085	-47.61	20240119	1888	13.35	20241210	4085	-47.61	20240119	1888	13.35	20241210	1.93	N	189690	500	136 억		72069	N	N	0	N	00	N
85	20241216	130916	57	100.00	KOSDAQ			N	N	N	N		N	2135	35	2	1.67	104811795	49439	49.74	2115	2140	2085	2730	1470	2100	2120.02	0.26	0	6108	2146	2122	2086	2062	2026	2130	2070	137	630	500	1340	5	1	27321969	583	12.34	0.78	06	0.18	173.00	2722.00	4085	20240119	-47.74	1888	20241210	13.08	4085	-47.74	20240119	1888	13.08	20241210	4085	-47.74	20240119	1888	13.08	20241210	1.93	N	189690	500	136 억		72069	N	N	0	N	00	N
86	20241216	120915	57	100.00	KOSDAQ			N	N	N	N		N	2140	40	2	1.90	92848735	43826	44.09	2115	2140	2085	2730	1470	2100	2118.58	0.26	0	5508	2146	2122	2086	2062	2026	2130	2070	137	630	500	1340	5	1	27321969	585	12.37	0.79	06	0.16	173.00	2722.00	4085	20240119	-47.61	1888	20241210	13.35	4085	-47.61	20240119	1888	13.35	20241210	4085	-47.61	20240119	1888	13.35	20241210	1.93	N	189690	500	136 억		72069	N	N	0	N	00	N
87	20241216	110913	57	100.00	KOSDAQ			N	N	N	N		N	2135	35	2	1.67	68324960	32315	32.51	2115	2135	2085	2730	1470	2100	2114.34	0.26	0	5161	2146	2122	2086	2062	2026	2130	2070	137	630	500	1340	5	1	27321969	583	12.34	0.78	06	0.12	173.00	2722.00	4085	20240119	-47.74	1888	20241210	13.08	4085	-47.74	20240119	1888	13.08	20241210	4085	-47.74	20240119	1888	13.08	20241210	1.93	N	189690	500	136 억		72069	N	N	0	N	00	N
88	20241216	100914	57	100.00	KOSDAQ			N	N	N	N		N	2115	15	2	0.71	42598385	20225	20.35	2115	2125	2085	2730	1470	2100	2106.22	0.26	0	4755	2146	2122	2086	2062	2026	2130	2070	137	630	500	1340	5	1	27321969	578	12.23	0.78	06	0.07	173.00	2722.00	4085	20240119	-48.23	1888	20241210	12.02	4085	-48.23	20240119	1888	12.02	20241210	4085	-48.23	20240119	1888	12.02	20241210	1.93	N	189690	500	136 억		72069	N	N	0	N	00	N
89	20241216	090914	57	100.00	KOSDAQ			N	N	N	N		N	2105	5	2	0.24	11023155	5270	5.30	2115	2115	2085	2730	1470	2100	2091.68	0.26	0	1909	2146	2122	2086	2062	2026	2130	2070	137	630	500	1340	5	1	27321969	575	12.17	0.77	06	0.02	173.00	2722.00	4085	20240119	-48.47	1888	20241210	11.49	4085	-48.47	20240119	1888	11.49	20241210	4085	-48.47	20240119	1888	11.49	20241210	1.93	N	189690	500	136 억		72069	N	N	0	N	00	N
90	20241213	160907	57	100.00	KOSDAQ			N	N	N	N		N	2100	0	3	0.00	205186125	98456	89.45	2100	2110	2050	2730	1470	2100	2084.04	0.25	0	3947	2166	2132	2081	2047	1996	2150	2065	137	630	500	1340	5	1	27321969	574	12.14	0.77	06	0.36	173.00	2722.00	4085	20240119	-48.59	1888	20241210	11.23	4085	-48.59	20240119	1888	11.23	20241210	4085	-48.59	20240119	1888	11.23	20241210	1.75	N	189690	500	136 억		68122	N	N	0	N	00	N
91	20241213	150912	57	100.00	KOSDAQ			N	N	N	N		N	2105	5	2	0.24	189431695	90945	82.63	2100	2110	2050	2730	1470	2100	2082.93	0.25	0	3435	2166	2132	2081	2047	1996	2150	2065	137	630	500	1340	5	1	27321969	575	12.17	0.77	06	0.33	173.00	2722.00	4085	20240119	-48.47	1888	20241210	11.49	4085	-48.47	20240119	1888	11.49	20241210	4085	-48.47	20240119	1888	11.49	20241210	1.75	N	189690	500	136 억		68122	N	N	0	N	00	N
92	20241213	140912	57	100.00	KOSDAQ			N	N	N	N		N	2095	-5	5	-0.24	164820380	79164	71.93	2100	2110	2050	2730	1470	2100	2082.01	0.25	0	2073	2166	2132	2081	2047	1996	2150	2065	137	630	500	1340	5	1	27321969	572	12.11	0.77	06	0.29	173.00	2722.00	4085	20240119	-48.71	1888	20241210	10.96	4085	-48.71	20240119	1888	10.96	20241210	4085	-48.71	20240119	1888	10.96	20241210	1.75	N	189690	500	136 억		68122	N	N	0	N	00	N
93	20241213	130913	57	100.00	KOSDAQ			N	N	N	N		N	2100	0	3	0.00	149275575	71771	65.21	2100	2110	2050	2730	1470	2100	2079.89	0.25	0	1636	2166	2132	2081	2047	1996	2150	2065	137	630	500	1340	5	1	27321969	574	12.14	0.77	06	0.26	173.00	2722.00	4085	20240119	-48.59	1888	20241210	11.23	4085	-48.59	20240119	1888	11.23	20241210	4085	-48.59	20240119	1888	11.23	20241210	1.75	N	189690	500	136 억		68122	N	N	0	N	00	N
94	20241213	120913	57	100.00	KOSDAQ			N	N	N	N		N	2085	-15	5	-0.71	114053495	55023	49.99	2100	2105	2050	2730	1470	2100	2072.83	0.25	0	2999	2166	2132	2081	2047	1996	2150	2065	137	630	500	1340	5	1	27321969	570	12.05	0.77	06	0.20	173.00	2722.00	4085	20240119	-48.96	1888	20241210	10.43	4085	-48.96	20240119	1888	10.43	20241210	4085	-48.96	20240119	1888	10.43	20241210	1.75	N	189690	500	136 억		68122	N	N	0	N	00	N
95	20241213	110911	57	100.00	KOSDAQ			N	N	N	N		N	2085	-15	5	-0.71	108047095	52129	47.36	2100	2105	2050	2730	1470	2100	2072.69	0.25	0	2311	2166	2132	2081	2047	1996	2150	2065	137	630	500	1340	5	1	27321969	570	12.05	0.77	06	0.19	173.00	2722.00	4085	20240119	-48.96	1888	20241210	10.43	4085	-48.96	20240119	1888	10.43	20241210	4085	-48.96	20240119	1888	10.43	20241210	1.75	N	189690	500	136 억		68122	N	N	0	N	00	N
96	20241213	100902	57	100.00	KOSDAQ			N	N	N	N		N	2080	-20	5	-0.95	67243705	32503	29.53	2100	2105	2050	2730	1470	2100	2068.85	0.25	0	2802	2166	2132	2081	2047	1996	2150	2065	137	630	500	1340	5	1	27321969	568	12.02	0.76	06	0.12	173.00	2722.00	4085	20240119	-49.08	1888	20241210	10.17	4085	-49.08	20240119	1888	10.17	20241210	4085	-49.08	20240119	1888	10.17	20241210	1.75	N	189690	500	136 억		68122	N	N	0	N	00	N
97	20241213	090913	57	100.00	KOSDAQ			N	N	N	N		N	2055	-45	5	-2.14	23391325	11319	10.28	2100	2100	2050	2730	1470	2100	2066.55	0.25	0	204	2166	2132	2081	2047	1996	2150	2065	137	630	500	1340	5	1	27321969	561	11.88	0.75	06	0.04	173.00	2722.00	4085	20240119	-49.69	1888	20241210	8.85	4085	-49.69	20240119	1888	8.85	20241210	4085	-49.69	20240119	1888	8.85	20241210	1.75	N	189690	500	136 억		68122	N	N	0	N	00	N
98	20241212	160913	57	100.00	KOSDAQ			N	N	N	N		N	2100	35	2	1.69	228043300	109932	6.31	2085	2115	2030	2680	1450	2065	2074.39	0.23	0	4692	2510	2287	2122	1899	1734	2399	2011	137	615	500	1320	5	1	27321969	574	12.14	0.77	06	0.40	173.00	2722.00	4085	20240119	-48.59	1888	20241210	11.23	4085	-48.59	20240119	1888	11.23	20241210	4085	-48.59	20240119	1888	11.23	20241210	1.75	N	189690	500	136 억		63430	N	N	0	N	00	N
99	20241212	150906	57	100.00	KOSDAQ			N	N	N	N		N	2110	45	2	2.18	221126705	106637	6.12	2085	2115	2030	2680	1450	2065	2073.64	0.23	0	4623	2510	2287	2122	1899	1734	2399	2011	137	615	500	1320	5	1	27321969	576	12.20	0.78	06	0.39	173.00	2722.00	4085	20240119	-48.35	1888	20241210	11.76	4085	-48.35	20240119	1888	11.76	20241210	4085	-48.35	20240119	1888	11.76	20241210	1.75	N	189690	500	136 억		63430	N	N	0	N	00	N
100	20241212	140905	57	100.00	KOSDAQ			N	N	N	N		N	2065	0	3	0.00	161917640	78259	4.49	2085	2095	2030	2680	1450	2065	2069.00	0.23	0	3245	2510	2287	2122	1899	1734	2399	2011	137	615	500	1320	5	1	27321969	564	11.94	0.76	06	0.29	173.00	2722.00	4085	20240119	-49.45	1888	20241210	9.38	4085	-49.45	20240119	1888	9.38	20241210	4085	-49.45	20240119	1888	9.38	20241210	1.75	N	189690	500	136 억		63430	N	N	0	N	00	N
101	20241212	130853	57	100.00	KOSDAQ			N	N	N	N		N	2055	-10	5	-0.48	154013365	74419	4.27	2085	2095	2030	2680	1450	2065	2069.54	0.23	0	2236	2510	2287	2122	1899	1734	2399	2011	137	615	500	1320	5	1	27321969	561	11.88	0.75	06	0.27	173.00	2722.00	4085	20240119	-49.69	1888	20241210	8.85	4085	-49.69	20240119	1888	8.85	20241210	4085	-49.69	20240119	1888	8.85	20241210	1.75	N	189690	500	136 억		63430	N	N	0	N	00	N
102	20241212	120849	57	100.00	KOSDAQ			N	N	N	N		N	2075	10	2	0.48	135064675	65215	3.75	2085	2095	2030	2680	1450	2065	2071.07	0.23	0	1565	2510	2287	2122	1899	1734	2399	2011	137	615	500	1320	5	1	27321969	567	11.99	0.76	06	0.24	173.00	2722.00	4085	20240119	-49.20	1888	20241210	9.90	4085	-49.20	20240119	1888	9.90	20241210	4085	-49.20	20240119	1888	9.90	20241210	1.75	N	189690	500	136 억		63430	N	N	0	N	00	N
103	20241212	110900	57	100.00	KOSDAQ			N	N	N	N		N	2070	5	2	0.24	120169805	58007	3.33	2085	2095	2030	2680	1450	2065	2071.64	0.23	0	1635	2510	2287	2122	1899	1734	2399	2011	137	615	500	1320	5	1	27321969	566	11.97	0.76	06	0.21	173.00	2722.00	4085	20240119	-49.33	1888	20241210	9.64	4085	-49.33	20240119	1888	9.64	20241210	4085	-49.33	20240119	1888	9.64	20241210	1.75	N	189690	500	136 억		63430	N	N	0	N	00	N
104	20241212	100858	57	100.00	KOSDAQ			N	N	N	N		N	2070	5	2	0.24	105401520	50883	2.92	2085	2095	2030	2680	1450	2065	2071.45	0.23	0	852	2510	2287	2122	1899	1734	2399	2011	137	615	500	1320	5	1	27321969	566	11.97	0.76	06	0.19	173.00	2722.00	4085	20240119	-49.33	1888	20241210	9.64	4085	-49.33	20240119	1888	9.64	20241210	4085	-49.33	20240119	1888	9.64	20241210	1.75	N	189690	500	136 억		63430	N	N	0	N	00	N
105	20241212	090906	57	100.00	KOSDAQ			N	N	N	N		N	2070	5	2	0.24	42062155	20393	1.17	2085	2090	2030	2680	1450	2065	2062.58	0.23	0	-652	2510	2287	2122	1899	1734	2399	2011	137	615	500	1320	5	1	27321969	566	11.97	0.76	06	0.07	173.00	2722.00	4085	20240119	-49.33	1888	20241210	9.64	4085	-49.33	20240119	1888	9.64	20241210	4085	-49.33	20240119	1888	9.64	20241210	1.75	N	189690	500	136 억		63430	N	N	0	N	00	N
106	20241211	160859	57	100.00	KOSDAQ			N	N	N	N		N	2065	108	2	5.52	3820607042	1741207	2801.94	1957	2345	1957	2540	1370	1957	2194.36	0.35	0	-41212	2019	1988	1938	1907	1857	2003	1922	137	583	500	1250	5	1	27321969	564	11.94	0.76	06	6.37	173.00	2722.00	4085	20240119	-49.45	1888	20241210	9.38	4085	-49.45	20240119	1888	9.38	20241210	4085	-49.45	20240119	1888	9.38	20241210	1.88	N	189690	500	136 억		94412	N	N	0	N	00	N
107	20241211	150841	57	100.00	KOSDAQ			N	N	N	N		N	2055	98	2	5.01	3771811992	1717507	2763.80	1957	2345	1957	2540	1370	1957	2196.10	0.35	0	-40263	2019	1988	1938	1907	1857	2003	1922	137	583	500	1250	5	1	27321969	561	11.88	0.75	06	6.29	173.00	2722.00	4085	20240119	-49.69	1888	20241210	8.85	4085	-49.69	20240119	1888	8.85	20241210	4085	-49.69	20240119	1888	8.85	20241210	1.88	N	189690	500	136 억		94412	N	N	0	N	00	N
108	20241211	140906	57	100.00	KOSDAQ			N	N	N	N		N	2040	83	2	4.24	3699775907	1682210	2707.00	1957	2345	1957	2540	1370	1957	2199.35	0.35	0	-44116	2019	1988	1938	1907	1857	2003	1922	137	583	500	1250	5	1	27321969	557	11.79	0.75	06	6.16	173.00	2722.00	4085	20240119	-50.06	1888	20241210	8.05	4085	-50.06	20240119	1888	8.05	20241210	4085	-50.06	20240119	1888	8.05	20241210	1.88	N	189690	500	136 억		94412	N	N	0	N	00	N
109	20241211	130908	57	100.00	KOSDAQ			N	N	N	N		N	2050	93	2	4.75	3658984712	1662247	2674.87	1957	2345	1957	2540	1370	1957	2201.23	0.35	0	-46362	2019	1988	1938	1907	1857	2003	1922	137	583	500	1250	5	1	27321969	560	11.85	0.75	06	6.08	173.00	2722.00	4085	20240119	-49.82	1888	20241210	8.58	4085	-49.82	20240119	1888	8.58	20241210	4085	-49.82	20240119	1888	8.58	20241210	1.88	N	189690	500	136 억		94412	N	N	0	N	00	N
110	20241211	120909	57	100.00	KOSDAQ			N	N	N	N		N	2085	128	2	6.54	3556535477	1612481	2594.79	1957	2345	1957	2540	1370	1957	2205.63	0.35	0	-47929	2019	1988	1938	1907	1857	2003	1922	137	583	500	1250	5	1	27321969	570	12.05	0.77	06	5.90	173.00	2722.00	4085	20240119	-48.96	1888	20241210	10.43	4085	-48.96	20240119	1888	10.43	20241210	4085	-48.96	20240119	1888	10.43	20241210	1.88	N	189690	500	136 억		94412	N	N	0	N	00	N
111	20241211	110905	57	100.00	KOSDAQ			N	N	N	N		N	2095	138	2	7.05	3370814662	1523521	2451.64	1957	2345	1957	2540	1370	1957	2212.52	0.35	0	-49699	2019	1988	1938	1907	1857	2003	1922	137	583	500	1250	5	1	27321969	572	12.11	0.77	06	5.58	173.00	2722.00	4085	20240119	-48.71	1888	20241210	10.96	4085	-48.71	20240119	1888	10.96	20241210	4085	-48.71	20240119	1888	10.96	20241210	1.88	N	189690	500	136 억		94412	N	N	0	N	00	N
112	20241211	100907	57	100.00	KOSDAQ			N	N	N	N		N	2150	193	2	9.86	453787957	215872	347.38	1957	2200	1957	2540	1370	1957	2102.12	0.35	0	659	2019	1988	1938	1907	1857	2003	1922	137	583	500	1250	5	1	27321969	587	12.43	0.79	06	0.79	173.00	2722.00	4085	20240119	-47.37	1888	20241210	13.88	4085	-47.37	20240119	1888	13.88	20241210	4085	-47.37	20240119	1888	13.88	20241210	1.88	N	189690	500	136 억		94412	N	N	0	N	00	N
113	20241211	090911	57	100.00	KOSDAQ			N	N	N	N		N	1993	36	2	1.84	723305	366	0.59	1957	2000	1957	2540	1370	1957	1976.24	0.35	0	0	2019	1988	1938	1907	1857	2003	1922	137	583	500	1250	1	1	27321969	545	11.52	0.73	06	0.00	173.00	2722.00	4085	20240119	-51.21	1888	20241210	5.56	4085	-51.21	20240119	1888	5.56	20241210	4085	-51.21	20240119	1888	5.56	20241210	1.88	N	189690	500	136 억		94412	N	N	0	N	00	N
114	20241210	160859	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1957	45	2	2.35	119806344	62111	57.05	1904	1969	1888	2485	1339	1912	1928.91	0.32	0	7731	2030	1970	1936	1876	1842	1954	1860	137	573	500	1220	1	1	27321969	535	11.31	0.72	06	0.23	173.00	2722.00	4085	20240119	-52.09	1888	20241210	3.65	4085	-52.09	20240119	1888	3.65	20241210	4085	-52.09	20240119	1888	3.65	20241210	1.93	N	189690	500	136 억		86682	N	N	0	N	00	N
115	20241210	150900	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1952	40	2	2.09	112643514	58433	53.67	1904	1969	1888	2485	1339	1912	1927.74	0.32	0	7889	2030	1970	1936	1876	1842	1954	1860	137	573	500	1220	1	1	27321969	533	11.28	0.72	06	0.21	173.00	2722.00	4085	20240119	-52.22	1888	20241210	3.39	4085	-52.22	20240119	1888	3.39	20241210	4085	-52.22	20240119	1888	3.39	20241210	1.93	N	189690	500	136 억		86682	N	N	0	N	00	N
116	20241210	140900	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1959	47	2	2.46	92566100	48180	44.25	1904	1959	1888	2485	1339	1912	1921.26	0.32	0	5992	2030	1970	1936	1876	1842	1954	1860	137	573	500	1220	1	1	27321969	535	11.32	0.72	06	0.18	173.00	2722.00	4085	20240119	-52.04	1888	20241210	3.76	4085	-52.04	20240119	1888	3.76	20241210	4085	-52.04	20240119	1888	3.76	20241210	1.93	N	189690	500	136 억		86682	N	N	0	N	00	N
117	20241210	130900	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1950	38	2	1.99	88059826	45874	42.13	1904	1958	1888	2485	1339	1912	1919.60	0.32	0	4480	2030	1970	1936	1876	1842	1954	1860	137	573	500	1220	1	1	27321969	533	11.27	0.72	06	0.17	173.00	2722.00	4085	20240119	-52.26	1888	20241210	3.28	4085	-52.26	20240119	1888	3.28	20241210	4085	-52.26	20240119	1888	3.28	20241210	1.93	N	189690	500	136 억		86682	N	N	0	N	00	N
118	20241210	120900	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1957	45	2	2.35	73593236	38406	35.27	1904	1958	1888	2485	1339	1912	1916.19	0.32	0	3573	2030	1970	1936	1876	1842	1954	1860	137	573	500	1220	1	1	27321969	535	11.31	0.72	06	0.14	173.00	2722.00	4085	20240119	-52.09	1888	20241210	3.65	4085	-52.09	20240119	1888	3.65	20241210	4085	-52.09	20240119	1888	3.65	20241210	1.93	N	189690	500	136 억		86682	N	N	0	N	00	N
119	20241210	110859	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1946	34	2	1.78	65135047	34074	31.30	1904	1951	1888	2485	1339	1912	1911.58	0.32	0	3533	2030	1970	1936	1876	1842	1954	1860	137	573	500	1220	1	1	27321969	532	11.25	0.71	06	0.12	173.00	2722.00	4085	20240119	-52.36	1888	20241210	3.07	4085	-52.36	20240119	1888	3.07	20241210	4085	-52.36	20240119	1888	3.07	20241210	1.93	N	189690	500	136 억		86682	N	N	0	N	00	N
120	20241210	100900	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1946	34	2	1.78	61573218	32245	29.62	1904	1947	1888	2485	1339	1912	1909.54	0.32	0	3552	2030	1970	1936	1876	1842	1954	1860	137	573	500	1220	1	1	27321969	532	11.25	0.71	06	0.12	173.00	2722.00	4085	20240119	-52.36	1888	20241210	3.07	4085	-52.36	20240119	1888	3.07	20241210	4085	-52.36	20240119	1888	3.07	20241210	1.93	N	189690	500	136 억		86682	N	N	0	N	00	N
121	20241210	090906	57	100.00	KOSDAQ			N	N	N	N		N	1924	12	2	0.63	18731901	9789	8.99	1904	1944	1904	2485	1339	1912	1913.57	0.32	0	1226	2030	1970	1936	1876	1842	1954	1860	137	573	500	1220	1	1	27321969	526	11.12	0.71	06	0.04	173.00	2722.00	4085	20240119	-52.90	1902	20241209	1.16	4085	-52.90	20240119	1902	1.16	20241209	4085	-52.90	20240119	1902	1.16	20241209	1.93	N	189690	500	136 억		86682	N	N	0	N	00	N
122	20241209	160857	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1912	-84	5	-4.21	205909061	106176	90.04	1972	1996	1902	2590	1398	1996	1939.45	0.33	0	-3869	2082	2039	2012	1969	1942	2025	1955	137	594	500	1270	1	1	27321969	522	11.05	0.70	06	0.39	173.00	2722.00	4085	20240119	-53.19	1902	20241209	0.53	4085	-53.19	20240119	1902	0.53	20241209	4085	-53.19	20240119	1902	0.53	20241209	1.94	N	189690	500	136 억		90555	N	N	0	N	00	N
123	20241209	150858	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1955	-41	5	-2.05	188342008	97016	82.28	1972	1996	1902	2590	1398	1996	1941.35	0.33	0	-4071	2082	2039	2012	1969	1942	2025	1955	137	594	500	1270	1	1	27321969	534	11.30	0.72	06	0.36	173.00	2722.00	4085	20240119	-52.14	1902	20241209	2.79	4085	-52.14	20240119	1902	2.79	20241209	4085	-52.14	20240119	1902	2.79	20241209	1.94	N	189690	500	136 억		90555	N	N	0	N	00	N
124	20241209	140859	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1948	-48	5	-2.40	143434756	73917	62.69	1972	1996	1902	2590	1398	1996	1940.48	0.33	0	-6569	2082	2039	2012	1969	1942	2025	1955	137	594	500	1270	1	1	27321969	532	11.26	0.72	06	0.27	173.00	2722.00	4085	20240119	-52.31	1902	20241209	2.42	4085	-52.31	20240119	1902	2.42	20241209	4085	-52.31	20240119	1902	2.42	20241209	1.94	N	189690	500	136 억		90555	N	N	0	N	00	N
125	20241209	130901	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1970	-26	5	-1.30	121838718	62854	53.30	1972	1996	1902	2590	1398	1996	1938.44	0.33	0	-6129	2082	2039	2012	1969	1942	2025	1955	137	594	500	1270	1	1	27321969	538	11.39	0.72	06	0.23	173.00	2722.00	4085	20240119	-51.77	1902	20241209	3.58	4085	-51.77	20240119	1902	3.58	20241209	4085	-51.77	20240119	1902	3.58	20241209	1.94	N	189690	500	136 억		90555	N	N	0	N	00	N
126	20241209	120857	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1970	-26	5	-1.30	110128223	56902	48.26	1972	1996	1902	2590	1398	1996	1935.40	0.33	0	-4908	2082	2039	2012	1969	1942	2025	1955	137	594	500	1270	1	1	27321969	538	11.39	0.72	06	0.21	173.00	2722.00	4085	20240119	-51.77	1902	20241209	3.58	4085	-51.77	20240119	1902	3.58	20241209	4085	-51.77	20240119	1902	3.58	20241209	1.94	N	189690	500	136 억		90555	N	N	0	N	00	N
127	20241209	110859	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1977	-19	5	-0.95	98163683	50798	43.08	1972	1996	1902	2590	1398	1996	1932.43	0.33	0	-2355	2082	2039	2012	1969	1942	2025	1955	137	594	500	1270	1	1	27321969	540	11.43	0.73	06	0.19	173.00	2722.00	4085	20240119	-51.60	1902	20241209	3.94	4085	-51.60	20240119	1902	3.94	20241209	4085	-51.60	20240119	1902	3.94	20241209	1.94	N	189690	500	136 억		90555	N	N	0	N	00	N
128	20241209	100856	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1938	-58	5	-2.91	70664833	36708	31.13	1972	1996	1902	2590	1398	1996	1925.05	0.33	0	-1386	2082	2039	2012	1969	1942	2025	1955	137	594	500	1270	1	1	27321969	529	11.20	0.71	06	0.13	173.00	2722.00	4085	20240119	-52.56	1902	20241209	1.89	4085	-52.56	20240119	1902	1.89	20241209	4085	-52.56	20240119	1902	1.89	20241209	1.94	N	189690	500	136 억		90555	N	N	0	N	00	N
129	20241209	090852	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1953	-43	5	-2.15	5120556	2597	2.20	1972	1996	1953	2590	1398	1996	1971.70	0.33	0	-704	2082	2039	2012	1969	1942	2025	1955	137	594	500	1270	1	1	27321969	534	11.29	0.72	06	0.01	173.00	2722.00	4085	20240119	-52.19	1953	20241209	0.00	4085	-52.19	20240119	1953	0.00	20241209	4085	-52.19	20240119	1953	0.00	20241209	1.94	N	189690	500	136 억		90555	N	N	0	N	00	N
130	20241206	160849	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1996	-69	5	-3.34	232395222	115956	298.19	2030	2055	1985	2680	1450	2065	2004.17	0.33	0	220	2128	2096	2078	2046	2028	2112	2062	137	615	500	1320	1	1	27321969	545	11.54	0.73	06	0.42	173.00	2722.00	4085	20240119	-51.14	1985	20241206	0.55	4085	-51.14	20240119	1985	0.55	20241206	4085	-51.14	20240119	1985	0.55	20241206	1.98	N	189690	500	136 억		90343	N	N	0	N	00	N
131	20241206	150854	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2000	-65	5	-3.15	210804996	105140	270.38	2030	2055	1985	2680	1450	2065	2004.99	0.33	0	-1320	2128	2096	2078	2046	2028	2112	2062	137	615	500	1320	5	1	27321969	546	11.56	0.73	06	0.38	173.00	2722.00	4085	20240119	-51.04	1985	20241206	0.76	4085	-51.04	20240119	1985	0.76	20241206	4085	-51.04	20240119	1985	0.76	20241206	1.98	N	189690	500	136 억		90343	N	N	0	N	00	N
132	20241206	140852	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2015	-50	5	-2.42	195065699	97285	250.18	2030	2055	1985	2680	1450	2065	2005.10	0.33	0	-1584	2128	2096	2078	2046	2028	2112	2062	137	615	500	1320	5	1	27321969	551	11.65	0.74	06	0.36	173.00	2722.00	4085	20240119	-50.67	1985	20241206	1.51	4085	-50.67	20240119	1985	1.51	20241206	4085	-50.67	20240119	1985	1.51	20241206	1.98	N	189690	500	136 억		90343	N	N	0	N	00	N
133	20241206	130852	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2015	-50	5	-2.42	173266886	86395	222.18	2030	2055	1985	2680	1450	2065	2005.52	0.33	0	-1994	2128	2096	2078	2046	2028	2112	2062	137	615	500	1320	5	1	27321969	551	11.65	0.74	06	0.32	173.00	2722.00	4085	20240119	-50.67	1985	20241206	1.51	4085	-50.67	20240119	1985	1.51	20241206	4085	-50.67	20240119	1985	1.51	20241206	1.98	N	189690	500	136 억		90343	N	N	0	N	00	N
134	20241206	120848	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2005	-60	5	-2.91	161405186	80478	206.96	2030	2055	1985	2680	1450	2065	2005.58	0.33	0	-2274	2128	2096	2078	2046	2028	2112	2062	137	615	500	1320	5	1	27321969	548	11.59	0.74	06	0.29	173.00	2722.00	4085	20240119	-50.92	1985	20241206	1.01	4085	-50.92	20240119	1985	1.01	20241206	4085	-50.92	20240119	1985	1.01	20241206	1.98	N	189690	500	136 억		90343	N	N	0	N	00	N
135	20241206	110844	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1993	-72	5	-3.49	158827273	79188	203.64	2030	2055	1985	2680	1450	2065	2005.70	0.33	0	-2440	2128	2096	2078	2046	2028	2112	2062	137	615	500	1320	1	1	27321969	545	11.52	0.73	06	0.29	173.00	2722.00	4085	20240119	-51.21	1985	20241206	0.40	4085	-51.21	20240119	1985	0.40	20241206	4085	-51.21	20240119	1985	0.40	20241206	1.98	N	189690	500	136 억		90343	N	N	0	N	00	N
136	20241206	100844	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2000	-65	5	-3.15	73412505	36388	93.58	2030	2055	2000	2680	1450	2065	2017.49	0.33	0	-1345	2128	2096	2078	2046	2028	2112	2062	137	615	500	1320	5	1	27321969	546	11.56	0.73	06	0.13	173.00	2722.00	4085	20240119	-51.04	2000	20241206	0.00	4085	-51.04	20240119	2000	0.00	20241206	4085	-51.04	20240119	2000	0.00	20241206	1.98	N	189690	500	136 억		90343	N	N	0	N	00	N
137	20241206	090852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2055	-10	5	-0.48	6628290	3255	8.37	2030	2055	2030	2680	1450	2065	2036.34	0.33	0	-975	2128	2096	2078	2046	2028	2112	2062	137	615	500	1320	5	1	27321969	561	11.88	0.75	06	0.01	173.00	2722.00	4085	20240119	-49.69	2020	20241115	1.73	4085	-49.69	20240119	2020	1.73	20241115	4085	-49.69	20240119	2020	1.73	20241115	1.98	N	189690	500	136 억		90343	N	N	0	N	00	N
138	20241205	160835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2065	-15	5	-0.72	79835515	38345	52.17	2060	2110	2060	2700	1460	2080	2082.03	0.35	0	-4692	2140	2110	2070	2040	2000	2125	2055	137	620	500	1330	5	1	27321969	564	11.94	0.76	06	0.14	173.00	2722.00	4085	20240119	-49.45	2020	20241115	2.23	4085	-49.45	20240119	2020	2.23	20241115	4085	-49.45	20240119	2020	2.23	20241115	1.97	N	189690	500	136 억		95035	N	N	0	N	00	N
139	20241205	150840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2085	5	2	0.24	73049930	35060	47.70	2060	2110	2060	2700	1460	2080	2083.57	0.35	0	-4669	2140	2110	2070	2040	2000	2125	2055	137	620	500	1330	5	1	27321969	570	12.05	0.77	06	0.13	173.00	2722.00	4085	20240119	-48.96	2020	20241115	3.22	4085	-48.96	20240119	2020	3.22	20241115	4085	-48.96	20240119	2020	3.22	20241115	1.97	N	189690	500	136 억		95035	N	N	0	N	00	N
140	20241205	140827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2085	5	2	0.24	58153310	27901	37.96	2060	2110	2060	2700	1460	2080	2084.27	0.35	0	-4230	2140	2110	2070	2040	2000	2125	2055	137	620	500	1330	5	1	27321969	570	12.05	0.77	06	0.10	173.00	2722.00	4085	20240119	-48.96	2020	20241115	3.22	4085	-48.96	20240119	2020	3.22	20241115	4085	-48.96	20240119	2020	3.22	20241115	1.97	N	189690	500	136 억		95035	N	N	0	N	00	N
141	20241205	130836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2100	20	2	0.96	52672905	25272	34.38	2060	2110	2060	2700	1460	2080	2084.24	0.35	0	-4241	2140	2110	2070	2040	2000	2125	2055	137	620	500	1330	5	1	27321969	574	12.14	0.77	06	0.09	173.00	2722.00	4085	20240119	-48.59	2020	20241115	3.96	4085	-48.59	20240119	2020	3.96	20241115	4085	-48.59	20240119	2020	3.96	20241115	1.97	N	189690	500	136 억		95035	N	N	0	N	00	N
142	20241205	120836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2105	25	2	1.20	51002095	24477	33.30	2060	2105	2060	2700	1460	2080	2083.67	0.35	0	-4175	2140	2110	2070	2040	2000	2125	2055	137	620	500	1330	5	1	27321969	575	12.17	0.77	06	0.09	173.00	2722.00	4085	20240119	-48.47	2020	20241115	4.21	4085	-48.47	20240119	2020	4.21	20241115	4085	-48.47	20240119	2020	4.21	20241115	1.97	N	189690	500	136 억		95035	N	N	0	N	00	N
143	20241205	110835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2085	5	2	0.24	42615745	20476	27.86	2060	2100	2060	2700	1460	2080	2081.25	0.35	0	-2215	2140	2110	2070	2040	2000	2125	2055	137	620	500	1330	5	1	27321969	570	12.05	0.77	06	0.07	173.00	2722.00	4085	20240119	-48.96	2020	20241115	3.22	4085	-48.96	20240119	2020	3.22	20241115	4085	-48.96	20240119	2020	3.22	20241115	1.97	N	189690	500	136 억		95035	N	N	0	N	00	N
144	20241205	100832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2095	15	2	0.72	15717560	7573	10.30	2060	2095	2060	2700	1460	2080	2075.47	0.35	0	-919	2140	2110	2070	2040	2000	2125	2055	137	620	500	1330	5	1	27321969	572	12.11	0.77	06	0.03	173.00	2722.00	4085	20240119	-48.71	2020	20241115	3.71	4085	-48.71	20240119	2020	3.71	20241115	4085	-48.71	20240119	2020	3.71	20241115	1.97	N	189690	500	136 억		95035	N	N	0	N	00	N
145	20241205	090839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2085	5	2	0.24	4721690	2291	3.12	2060	2095	2060	2700	1460	2080	2060.97	0.35	0	-231	2140	2110	2070	2040	2000	2125	2055	137	620	500	1330	5	1	27321969	570	12.05	0.77	06	0.01	173.00	2722.00	4085	20240119	-48.96	2020	20241115	3.22	4085	-48.96	20240119	2020	3.22	20241115	4085	-48.96	20240119	2020	3.22	20241115	1.97	N	189690	500	136 억		95035	N	N	0	N	00	N
146	20241204	160821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2080	-35	5	-1.65	150988255	73500	654.26	2030	2100	2030	2745	1485	2115	2054.26	0.36	0	-3150	2165	2140	2110	2085	2055	2152	2097	137	630	500	1350	5	1	27321969	568	12.02	0.76	06	0.27	173.00	2722.00	4085	20240119	-49.08	2020	20241115	2.97	4085	-49.08	20240119	2020	2.97	20241115	4085	-49.08	20240119	2020	2.97	20241115	1.96	N	189690	500	136 억		98192	N	N	0	N	00	N
147	20241204	150821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2075	-40	5	-1.89	150118070	73080	650.53	2030	2100	2030	2745	1485	2115	2054.16	0.36	0	-3047	2165	2140	2110	2085	2055	2152	2097	137	630	500	1350	5	1	27321969	567	11.99	0.76	06	0.27	173.00	2722.00	4085	20240119	-49.20	2020	20241115	2.72	4085	-49.20	20240119	2020	2.72	20241115	4085	-49.20	20240119	2020	2.72	20241115	1.96	N	189690	500	136 억		98192	N	N	0	N	00	N
148	20241204	140823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2060	-55	5	-2.60	147971750	72036	641.23	2030	2100	2030	2745	1485	2115	2054.14	0.36	0	-2460	2165	2140	2110	2085	2055	2152	2097	137	630	500	1350	5	1	27321969	563	11.91	0.76	06	0.26	173.00	2722.00	4085	20240119	-49.57	2020	20241115	1.98	4085	-49.57	20240119	2020	1.98	20241115	4085	-49.57	20240119	2020	1.98	20241115	1.96	N	189690	500	136 억		98192	N	N	0	N	00	N
149	20241204	130818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2060	-55	5	-2.60	125976740	61333	545.96	2030	2100	2030	2745	1485	2115	2053.98	0.36	0	-2018	2165	2140	2110	2085	2055	2152	2097	137	630	500	1350	5	1	27321969	563	11.91	0.76	06	0.22	173.00	2722.00	4085	20240119	-49.57	2020	20241115	1.98	4085	-49.57	20240119	2020	1.98	20241115	4085	-49.57	20240119	2020	1.98	20241115	1.96	N	189690	500	136 억		98192	N	N	0	N	00	N
150	20241204	120813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2050	-65	5	-3.07	119198105	58036	516.61	2030	2100	2030	2745	1485	2115	2053.86	0.36	0	-1488	2165	2140	2110	2085	2055	2152	2097	137	630	500	1350	5	1	27321969	560	11.85	0.75	06	0.21	173.00	2722.00	4085	20240119	-49.82	2020	20241115	1.49	4085	-49.82	20240119	2020	1.49	20241115	4085	-49.82	20240119	2020	1.49	20241115	1.96	N	189690	500	136 억		98192	N	N	0	N	00	N
151	20241204	110804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2075	-40	5	-1.89	88466370	43036	383.09	2030	2100	2030	2745	1485	2115	2055.64	0.36	0	-1845	2165	2140	2110	2085	2055	2152	2097	137	630	500	1350	5	1	27321969	567	11.99	0.76	06	0.16	173.00	2722.00	4085	20240119	-49.20	2020	20241115	2.72	4085	-49.20	20240119	2020	2.72	20241115	4085	-49.20	20240119	2020	2.72	20241115	1.96	N	189690	500	136 억		98192	N	N	0	N	00	N
152	20241204	100810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2080	-35	5	-1.65	81806665	39813	354.40	2030	2100	2030	2745	1485	2115	2054.77	0.36	0	-1701	2165	2140	2110	2085	2055	2152	2097	137	630	500	1350	5	1	27321969	568	12.02	0.76	06	0.15	173.00	2722.00	4085	20240119	-49.08	2020	20241115	2.97	4085	-49.08	20240119	2020	2.97	20241115	4085	-49.08	20240119	2020	2.97	20241115	1.96	N	189690	500	136 억		98192	N	N	0	N	00	N
153	20241204	090826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2065	-50	5	-2.36	35949370	17657	157.17	2030	2100	2030	2745	1485	2115	2035.98	0.36	0	-1857	2165	2140	2110	2085	2055	2152	2097	137	630	500	1350	5	1	27321969	564	11.94	0.76	06	0.06	173.00	2722.00	4085	20240119	-49.45	2020	20241115	2.23	4085	-49.45	20240119	2020	2.23	20241115	4085	-49.45	20240119	2020	2.23	20241115	1.96	N	189690	500	136 억		98192	N	N	0	N	00	N
154	20241203	160853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2115	5	2	0.24	23596375	11234	19.59	2085	2135	2080	2740	1480	2110	2100.44	0.37	0	-3956	2290	2200	2110	2020	1930	2155	1975	137	630	500	1350	5	1	27321969	578	12.23	0.78	06	0.04	173.00	2722.00	4085	20240119	-48.23	2020	20241115	4.70	4085	-48.23	20240119	2020	4.70	20241115	4085	-48.23	20240119	2020	4.70	20241115	1.97	N	189690	500	136 억		102109	N	N	0	N	00	N
155	20241203	150930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2120	10	2	0.47	23222075	11057	19.28	2085	2135	2080	2740	1480	2110	2100.21	0.37	0	-3939	2290	2200	2110	2020	1930	2155	1975	137	630	500	1350	5	1	27321969	579	12.25	0.78	06	0.04	173.00	2722.00	4085	20240119	-48.10	2020	20241115	4.95	4085	-48.10	20240119	2020	4.95	20241115	4085	-48.10	20240119	2020	4.95	20241115	1.97	N	189690	500	136 억		102109	N	N	0	N	00	N
156	20241203	140913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2110	0	3	0.00	22641565	10782	18.80	2085	2135	2080	2740	1480	2110	2099.94	0.37	0	-3939	2290	2200	2110	2020	1930	2155	1975	137	630	500	1350	5	1	27321969	576	12.20	0.78	06	0.04	173.00	2722.00	4085	20240119	-48.35	2020	20241115	4.46	4085	-48.35	20240119	2020	4.46	20241115	4085	-48.35	20240119	2020	4.46	20241115	1.97	N	189690	500	136 억		102109	N	N	0	N	00	N
157	20241203	130916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2110	0	3	0.00	16098090	7668	13.37	2085	2135	2080	2740	1480	2110	2099.39	0.37	0	-3939	2290	2200	2110	2020	1930	2155	1975	137	630	500	1350	5	1	27321969	576	12.20	0.78	06	0.03	173.00	2722.00	4085	20240119	-48.35	2020	20241115	4.46	4085	-48.35	20240119	2020	4.46	20241115	4085	-48.35	20240119	2020	4.46	20241115	1.97	N	189690	500	136 억		102109	N	N	0	N	00	N
158	20241203	120927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2120	10	2	0.47	16083310	7661	13.36	2085	2135	2080	2740	1480	2110	2099.37	0.37	0	-3939	2290	2200	2110	2020	1930	2155	1975	137	630	500	1350	5	1	27321969	579	12.25	0.78	06	0.03	173.00	2722.00	4085	20240119	-48.10	2020	20241115	4.95	4085	-48.10	20240119	2020	4.95	20241115	4085	-48.10	20240119	2020	4.95	20241115	1.97	N	189690	500	136 억		102109	N	N	0	N	00	N
159	20241203	110909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2115	5	2	0.24	10960500	5236	9.13	2085	2135	2080	2740	1480	2110	2093.30	0.37	0	-1874	2290	2200	2110	2020	1930	2155	1975	137	630	500	1350	5	1	27321969	578	12.23	0.78	06	0.02	173.00	2722.00	4085	20240119	-48.23	2020	20241115	4.70	4085	-48.23	20240119	2020	4.70	20241115	4085	-48.23	20240119	2020	4.70	20241115	1.97	N	189690	500	136 억		102109	N	N	0	N	00	N
160	20241203	100853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2105	-5	5	-0.24	9767745	4668	8.14	2085	2135	2080	2740	1480	2110	2092.49	0.37	0	-1803	2290	2200	2110	2020	1930	2155	1975	137	630	500	1350	5	1	27321969	575	12.17	0.77	06	0.02	173.00	2722.00	4085	20240119	-48.47	2020	20241115	4.21	4085	-48.47	20240119	2020	4.21	20241115	4085	-48.47	20240119	2020	4.21	20241115	1.97	N	189690	500	136 억		102109	N	N	0	N	00	N
161	20241203	090845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2110	0	3	0.00	748225	358	0.62	2085	2125	2085	2740	1480	2110	2090.01	0.37	0	-94	2290	2200	2110	2020	1930	2155	1975	137	630	500	1350	5	1	27321969	576	12.20	0.78	06	0.00	173.00	2722.00	4085	20240119	-48.35	2020	20241115	4.46	4085	-48.35	20240119	2020	4.46	20241115	4085	-48.35	20240119	2020	4.46	20241115	1.97	N	189690	500	136 억		102109	N	N	0	N	00	N
162	20241202	160832	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2110	-65	5	-2.99	121446285	56950	206.36	2150	2200	2020	2825	1525	2175	2132.57	0.38	0	4483	2198	2186	2163	2151	2128	2192	2157	137	650	500	1390	5	1	27321969	576	12.20	0.78	06	0.21	173.00	2722.00	4085	20240119	-48.35	2020	20241202	4.46	4085	-48.35	20240119	2020	4.46	20241202	4085	-48.35	20240119	2020	4.46	20241202	1.99	N	189690	500	136 억		102650	N	N	0	N	00	N
163	20241202	150938	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2135	-40	5	-1.84	114793980	53802	194.96	2150	2200	2020	2825	1525	2175	2133.64	0.38	0	4923	2198	2186	2163	2151	2128	2192	2157	137	650	500	1390	5	1	27321969	583	12.34	0.78	06	0.20	173.00	2722.00	4085	20240119	-47.74	2020	20241202	5.69	4085	-47.74	20240119	2020	5.69	20241202	4085	-47.74	20240119	2020	5.69	20241202	1.99	N	189690	500	136 억		102650	N	N	0	N	00	N
164	20241202	140851	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2140	-35	5	-1.61	110251905	51660	187.19	2150	2200	2020	2825	1525	2175	2134.18	0.38	0	5213	2198	2186	2163	2151	2128	2192	2157	137	650	500	1390	5	1	27321969	585	12.37	0.79	06	0.19	173.00	2722.00	4085	20240119	-47.61	2020	20241202	5.94	4085	-47.61	20240119	2020	5.94	20241202	4085	-47.61	20240119	2020	5.94	20241202	1.99	N	189690	500	136 억		102650	N	N	0	N	00	N
165	20241202	130843	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2145	-30	5	-1.38	105698215	49515	179.42	2150	2200	2020	2825	1525	2175	2134.67	0.38	0	5331	2198	2186	2163	2151	2128	2192	2157	137	650	500	1390	5	1	27321969	586	12.40	0.79	06	0.18	173.00	2722.00	4085	20240119	-47.49	2020	20241202	6.19	4085	-47.49	20240119	2020	6.19	20241202	4085	-47.49	20240119	2020	6.19	20241202	1.99	N	189690	500	136 억		102650	N	N	0	N	00	N
166	20241202	120902	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2140	-35	5	-1.61	98627530	46224	167.50	2150	2200	2020	2825	1525	2175	2133.69	0.38	0	5700	2198	2186	2163	2151	2128	2192	2157	137	650	500	1390	5	1	27321969	585	12.37	0.79	06	0.17	173.00	2722.00	4085	20240119	-47.61	2020	20241202	5.94	4085	-47.61	20240119	2020	5.94	20241202	4085	-47.61	20240119	2020	5.94	20241202	1.99	N	189690	500	136 억		102650	N	N	0	N	00	N
167	20241202	110815	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2115	-60	5	-2.76	96198665	45072	163.32	2150	2200	2020	2825	1525	2175	2134.33	0.38	0	5776	2198	2186	2163	2151	2128	2192	2157	137	650	500	1390	5	1	27321969	578	12.23	0.78	06	0.16	173.00	2722.00	4085	20240119	-48.23	2020	20241202	4.70	4085	-48.23	20240119	2020	4.70	20241202	4085	-48.23	20240119	2020	4.70	20241202	1.99	N	189690	500	136 억		102650	N	N	0	N	00	N
168	20241202	100824	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2145	-30	5	-1.38	71417725	33489	121.35	2150	2155	2020	2825	1525	2175	2132.57	0.38	0	5082	2198	2186	2163	2151	2128	2192	2157	137	650	500	1390	5	1	27321969	586	12.40	0.79	06	0.12	173.00	2722.00	4085	20240119	-47.49	2020	20241202	6.19	4085	-47.49	20240119	2020	6.19	20241202	4085	-47.49	20240119	2020	6.19	20241202	1.99	N	189690	500	136 억		102650	N	N	0	N	00	N
169	20241202	090821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2150	-25	5	-1.15	1836100	854	3.09	2150	2150	2150	2825	1525	2175	2150.00	0.38	0	0	2198	2186	2163	2151	2128	2192	2157	137	650	500	1390	5	1	27321969	587	12.43	0.79	06	0.00	173.00	2722.00	4085	20240119	-47.37	2020	20241115	6.44	4085	-47.37	20240119	2020	6.44	20241115	4085	-47.37	20240119	2020	6.44	20241115	1.99	N	189690	500	136 억		102650	N	N	0	N	00	N