KissMeData/356680/price/prices-20241201.csv

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
20241231,161255,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10390,660,2,6.78,44577912200,4373649,47.95,9920,10400,9900,12640,6820,9730,10186.44,0.97,252346,250425,10776,10252,9876,9352,8976,10065,9165,29,2910,100,0,10,1,28543492,2966,1039.00,7.32,12,15.32,10.00,1419.00,11300,20241217,-8.05,3100,20240805,235.16,11300,-8.05,20241217,3100,235.16,20240805,11300,-8.05,20241217,3100,235.16,20240805,0.72,N,356680,100,28 억,,276693,N,N,0,N,02,N
20241231,151239,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10390,660,2,6.78,44577912200,4373649,47.95,9920,10400,9900,12640,6820,9730,10186.44,0.97,252346,250425,10776,10252,9876,9352,8976,10065,9165,29,2910,100,0,10,1,28543492,2966,1039.00,7.32,12,15.32,10.00,1419.00,11300,20241217,-8.05,3100,20240805,235.16,11300,-8.05,20241217,3100,235.16,20240805,11300,-8.05,20241217,3100,235.16,20240805,0.72,N,356680,100,28 억,,276693,N,N,0,N,02,N
20241231,141254,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10390,660,2,6.78,44577912200,4373649,47.95,9920,10400,9900,12640,6820,9730,10186.44,0.97,252346,250425,10776,10252,9876,9352,8976,10065,9165,29,2910,100,0,10,1,28543492,2966,1039.00,7.32,12,15.32,10.00,1419.00,11300,20241217,-8.05,3100,20240805,235.16,11300,-8.05,20241217,3100,235.16,20240805,11300,-8.05,20241217,3100,235.16,20240805,0.72,N,356680,100,28 억,,276693,N,N,0,N,02,N
20241231,131255,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10390,660,2,6.78,44577912200,4373649,47.95,9920,10400,9900,12640,6820,9730,10186.44,0.97,252346,250425,10776,10252,9876,9352,8976,10065,9165,29,2910,100,0,10,1,28543492,2966,1039.00,7.32,12,15.32,10.00,1419.00,11300,20241217,-8.05,3100,20240805,235.16,11300,-8.05,20241217,3100,235.16,20240805,11300,-8.05,20241217,3100,235.16,20240805,0.72,N,356680,100,28 억,,276693,N,N,0,N,02,N
20241231,121254,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10390,660,2,6.78,44577912200,4373649,47.95,9920,10400,9900,12640,6820,9730,10186.44,0.97,252346,250425,10776,10252,9876,9352,8976,10065,9165,29,2910,100,0,10,1,28543492,2966,1039.00,7.32,12,15.32,10.00,1419.00,11300,20241217,-8.05,3100,20240805,235.16,11300,-8.05,20241217,3100,235.16,20240805,11300,-8.05,20241217,3100,235.16,20240805,0.72,N,356680,100,28 억,,276693,N,N,0,N,02,N
20241231,111253,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10390,660,2,6.78,44577912200,4373649,47.95,9920,10400,9900,12640,6820,9730,10186.44,0.97,252346,250425,10776,10252,9876,9352,8976,10065,9165,29,2910,100,0,10,1,28543492,2966,1039.00,7.32,12,15.32,10.00,1419.00,11300,20241217,-8.05,3100,20240805,235.16,11300,-8.05,20241217,3100,235.16,20240805,11300,-8.05,20241217,3100,235.16,20240805,0.72,N,356680,100,28 억,,276693,N,N,0,N,02,N
20241231,101246,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10390,660,2,6.78,44577912200,4373649,47.95,9920,10400,9900,12640,6820,9730,10186.44,0.97,252346,250425,10776,10252,9876,9352,8976,10065,9165,29,2910,100,0,10,1,28543492,2966,1039.00,7.32,12,15.32,10.00,1419.00,11300,20241217,-8.05,3100,20240805,235.16,11300,-8.05,20241217,3100,235.16,20240805,11300,-8.05,20241217,3100,235.16,20240805,0.72,N,356680,100,28 억,,276693,N,N,0,N,02,N
20241231,091249,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10390,660,2,6.78,44577912200,4373649,47.95,9920,10400,9900,12640,6820,9730,10186.44,0.97,252346,250425,10776,10252,9876,9352,8976,10065,9165,29,2910,100,0,10,1,28543492,2966,1039.00,7.32,12,15.32,10.00,1419.00,11300,20241217,-8.05,3100,20240805,235.16,11300,-8.05,20241217,3100,235.16,20240805,11300,-8.05,20241217,3100,235.16,20240805,0.72,N,356680,100,28 억,,276693,N,N,0,N,02,N
20241230,161246,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10390,660,2,6.78,43612498430,4281455,46.94,9920,10400,9900,12640,6820,9730,10186.44,0.09,0,250425,10776,10252,9876,9352,8976,10065,9165,29,2910,100,0,10,1,28543492,2966,1039.00,7.32,12,15.00,10.00,1419.00,11300,20241217,-8.05,3100,20240805,235.16,11300,-8.05,20241217,3100,235.16,20240805,11300,-8.05,20241217,3100,235.16,20240805,0.72,N,356680,100,28 억,,24347,N,N,0,N,02,N
20241230,151249,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10350,620,2,6.37,41429819130,4070949,44.63,9920,10400,9900,12640,6820,9730,10177.52,0.09,0,289980,10776,10252,9876,9352,8976,10065,9165,29,2910,100,0,10,1,28543492,2954,1035.00,7.29,12,14.26,10.00,1419.00,11300,20241217,-8.41,3100,20240805,233.87,11300,-8.41,20241217,3100,233.87,20240805,11300,-8.41,20241217,3100,233.87,20240805,0.72,N,356680,100,28 억,,24347,N,N,0,N,02,N
20241230,141250,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10280,550,2,5.65,37874376210,3725047,40.84,9920,10400,9900,12640,6820,9730,10168.10,0.09,0,272788,10776,10252,9876,9352,8976,10065,9165,29,2910,100,0,10,1,28543492,2934,1028.00,7.24,12,13.05,10.00,1419.00,11300,20241217,-9.03,3100,20240805,231.61,11300,-9.03,20241217,3100,231.61,20240805,11300,-9.03,20241217,3100,231.61,20240805,0.72,N,356680,100,28 억,,24347,N,N,0,N,02,N
20241230,131251,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10250,520,2,5.34,35274953860,3472510,38.07,9920,10400,9900,12640,6820,9730,10158.99,0.09,0,247889,10776,10252,9876,9352,8976,10065,9165,29,2910,100,0,10,1,28543492,2926,1025.00,7.22,12,12.17,10.00,1419.00,11300,20241217,-9.29,3100,20240805,230.65,11300,-9.29,20241217,3100,230.65,20240805,11300,-9.29,20241217,3100,230.65,20240805,0.72,N,356680,100,28 억,,24347,N,N,0,N,02,N
20241230,121246,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10270,540,2,5.55,29103354130,2874287,31.51,9920,10320,9900,12640,6820,9730,10126.14,0.09,0,179133,10776,10252,9876,9352,8976,10065,9165,29,2910,100,0,10,1,28543492,2931,1027.00,7.24,12,10.07,10.00,1419.00,11300,20241217,-9.12,3100,20240805,231.29,11300,-9.12,20241217,3100,231.29,20240805,11300,-9.12,20241217,3100,231.29,20240805,0.72,N,356680,100,28 억,,24347,N,N,0,N,02,N
20241230,111247,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10060,330,2,3.39,25789826610,2549475,27.95,9920,10320,9900,12640,6820,9730,10116.53,0.09,0,129524,10776,10252,9876,9352,8976,10065,9165,29,2910,100,0,10,1,28543492,2871,1006.00,7.09,12,8.93,10.00,1419.00,11300,20241217,-10.97,3100,20240805,224.52,11300,-10.97,20241217,3100,224.52,20240805,11300,-10.97,20241217,3100,224.52,20240805,0.72,N,356680,100,28 억,,24347,N,N,0,N,02,N
20241230,101247,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10200,470,2,4.83,16414283550,1630471,17.88,9920,10230,9900,12640,6820,9730,10068.29,0.09,0,130642,10776,10252,9876,9352,8976,10065,9165,29,2910,100,0,10,1,28543492,2911,1020.00,7.19,12,5.71,10.00,1419.00,11300,20241217,-9.73,3100,20240805,229.03,11300,-9.73,20241217,3100,229.03,20240805,11300,-9.73,20241217,3100,229.03,20240805,0.72,N,356680,100,28 억,,24347,N,N,0,N,02,N
20241230,091250,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9920,190,2,1.95,7806301390,777023,8.52,9920,10230,9900,12640,6820,9730,10048.57,0.09,0,322,10776,10252,9876,9352,8976,10065,9165,29,2910,100,0,10,1,28543492,2832,992.00,6.99,12,2.72,10.00,1419.00,11300,20241217,-12.21,3100,20240805,220.00,11300,-12.21,20241217,3100,220.00,20240805,11300,-12.21,20241217,3100,220.00,20240805,0.72,N,356680,100,28 억,,24347,N,N,0,N,02,N
20241227,161243,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9730,430,2,4.62,90271266290,9082695,329.16,9800,10400,9500,12090,6510,9300,9939.19,0.21,0,-34533,10406,9852,9496,8942,8586,9675,8765,29,2790,100,0,10,1,28543492,2777,973.00,6.86,12,31.82,10.00,1419.00,11300,20241217,-13.89,3100,20240805,213.87,11300,-13.89,20241217,3100,213.87,20240805,11300,-13.89,20241217,3100,213.87,20240805,0.75,N,356680,100,28 억,,59618,N,N,0,N,02,N
20241227,151242,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9640,340,2,3.66,88785511580,8928313,323.56,9800,10400,9500,12090,6510,9300,9944.37,0.21,0,-34533,10406,9852,9496,8942,8586,9675,8765,29,2790,100,0,10,1,28543492,2752,964.00,6.79,12,31.28,10.00,1419.00,11300,20241217,-14.69,3100,20240805,210.97,11300,-14.69,20241217,3100,210.97,20240805,11300,-14.69,20241217,3100,210.97,20240805,0.75,N,356680,100,28 억,,59618,N,N,0,N,02,N
20241227,141244,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9820,520,2,5.59,84371297850,8472204,307.03,9800,10400,9500,12090,6510,9300,9958.72,0.21,0,-32869,10406,9852,9496,8942,8586,9675,8765,29,2790,100,0,10,1,28543492,2803,982.00,6.92,12,29.68,10.00,1419.00,11300,20241217,-13.10,3100,20240805,216.77,11300,-13.10,20241217,3100,216.77,20240805,11300,-13.10,20241217,3100,216.77,20240805,0.75,N,356680,100,28 억,,59618,N,N,0,N,02,N
20241227,131241,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9980,680,2,7.31,75552118680,7586032,274.92,9800,10400,9500,12090,6510,9300,9959.50,0.21,0,-29425,10406,9852,9496,8942,8586,9675,8765,29,2790,100,0,10,1,28543492,2849,998.00,7.03,12,26.58,10.00,1419.00,11300,20241217,-11.68,3100,20240805,221.94,11300,-11.68,20241217,3100,221.94,20240805,11300,-11.68,20241217,3100,221.94,20240805,0.75,N,356680,100,28 억,,59618,N,N,0,N,02,N
20241227,121243,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9560,260,2,2.80,69963572740,7018362,254.35,9800,10400,9500,12090,6510,9300,9968.79,0.21,0,-9254,10406,9852,9496,8942,8586,9675,8765,29,2790,100,0,10,1,28543492,2729,956.00,6.74,12,24.59,10.00,1419.00,11300,20241217,-15.40,3100,20240805,208.39,11300,-15.40,20241217,3100,208.39,20240805,11300,-15.40,20241217,3100,208.39,20240805,0.75,N,356680,100,28 억,,59618,N,N,0,N,02,N
20241227,111242,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9970,670,2,7.20,62109720150,6218104,225.34,9800,10400,9500,12090,6510,9300,9988.70,0.21,0,-26117,10406,9852,9496,8942,8586,9675,8765,29,2790,100,0,10,1,28543492,2846,997.00,7.03,12,21.78,10.00,1419.00,11300,20241217,-11.77,3100,20240805,221.61,11300,-11.77,20241217,3100,221.61,20240805,11300,-11.77,20241217,3100,221.61,20240805,0.75,N,356680,100,28 억,,59618,N,N,0,N,02,N
20241227,101241,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9740,440,2,4.73,32737728580,3303143,119.71,9800,10280,9500,12090,6510,9300,9911.36,0.21,0,-24588,10406,9852,9496,8942,8586,9675,8765,29,2790,100,0,10,1,28543492,2780,974.00,6.86,12,11.57,10.00,1419.00,11300,20241217,-13.81,3100,20240805,214.19,11300,-13.81,20241217,3100,214.19,20240805,11300,-13.81,20241217,3100,214.19,20240805,0.75,N,356680,100,28 억,,59618,N,N,0,N,02,N
20241227,091247,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9860,560,2,6.02,20967680570,2095063,75.93,9800,10280,9670,12090,6510,9300,10008.64,0.21,0,-24295,10406,9852,9496,8942,8586,9675,8765,29,2790,100,0,10,1,28543492,2814,986.00,6.95,12,7.34,10.00,1419.00,11300,20241217,-12.74,3100,20240805,218.06,11300,-12.74,20241217,3100,218.06,20240805,11300,-12.74,20241217,3100,218.06,20240805,0.75,N,356680,100,28 억,,59618,N,N,0,N,02,N
20241226,161236,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9300,-280,5,-2.92,26419420540,2730818,112.87,9760,10050,9140,12450,6710,9580,9675.12,0.41,0,-58877,10200,9890,9480,9170,8760,10045,9325,29,2870,100,0,10,1,28543492,2655,930.00,6.55,12,9.57,10.00,1419.00,11300,20241217,-17.70,3100,20240805,200.00,11300,-17.70,20241217,3100,200.00,20240805,11300,-17.70,20241217,3100,200.00,20240805,0.77,N,356680,100,28 억,,117066,N,N,0,N,02,N
20241226,151233,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9330,-250,5,-2.61,25743412050,2658013,109.86,9760,10050,9140,12450,6710,9580,9685.21,0.41,0,-60669,10200,9890,9480,9170,8760,10045,9325,29,2870,100,0,10,1,28543492,2663,933.00,6.58,12,9.31,10.00,1419.00,11300,20241217,-17.43,3100,20240805,200.97,11300,-17.43,20241217,3100,200.97,20240805,11300,-17.43,20241217,3100,200.97,20240805,0.77,N,356680,100,28 억,,117066,N,N,0,N,02,N
20241226,141232,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9320,-260,5,-2.71,24164663230,2489089,102.88,9760,10050,9140,12450,6710,9580,9708.24,0.41,0,-75107,10200,9890,9480,9170,8760,10045,9325,29,2870,100,0,10,1,28543492,2660,932.00,6.57,12,8.72,10.00,1419.00,11300,20241217,-17.52,3100,20240805,200.65,11300,-17.52,20241217,3100,200.65,20240805,11300,-17.52,20241217,3100,200.65,20240805,0.77,N,356680,100,28 억,,117066,N,N,0,N,02,N
20241226,131233,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9660,80,2,0.84,20986438230,2150090,88.87,9760,10050,9500,12450,6710,9580,9760.73,0.41,0,-58870,10200,9890,9480,9170,8760,10045,9325,29,2870,100,0,10,1,28543492,2757,966.00,6.81,12,7.53,10.00,1419.00,11300,20241217,-14.51,3100,20240805,211.61,11300,-14.51,20241217,3100,211.61,20240805,11300,-14.51,20241217,3100,211.61,20240805,0.77,N,356680,100,28 억,,117066,N,N,0,N,02,N
20241226,121230,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9650,70,2,0.73,20276828360,2076601,85.83,9760,10050,9500,12450,6710,9580,9764.44,0.41,0,-58870,10200,9890,9480,9170,8760,10045,9325,29,2870,100,0,10,1,28543492,2754,965.00,6.80,12,7.28,10.00,1419.00,11300,20241217,-14.60,3100,20240805,211.29,11300,-14.60,20241217,3100,211.29,20240805,11300,-14.60,20241217,3100,211.29,20240805,0.77,N,356680,100,28 억,,117066,N,N,0,N,02,N
20241226,111229,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9670,90,2,0.94,18859705360,1929094,79.73,9760,10050,9500,12450,6710,9580,9776.47,0.41,0,-57008,10200,9890,9480,9170,8760,10045,9325,29,2870,100,0,10,1,28543492,2760,967.00,6.81,12,6.76,10.00,1419.00,11300,20241217,-14.42,3100,20240805,211.94,11300,-14.42,20241217,3100,211.94,20240805,11300,-14.42,20241217,3100,211.94,20240805,0.77,N,356680,100,28 억,,117066,N,N,0,N,02,N
20241226,101233,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9980,400,2,4.18,12788775670,1309995,54.14,9760,10050,9500,12450,6710,9580,9762.48,0.41,0,-37126,10200,9890,9480,9170,8760,10045,9325,29,2870,100,0,10,1,28543492,2849,998.00,7.03,12,4.59,10.00,1419.00,11300,20241217,-11.68,3100,20240805,221.94,11300,-11.68,20241217,3100,221.94,20240805,11300,-11.68,20241217,3100,221.94,20240805,0.77,N,356680,100,28 억,,117066,N,N,0,N,02,N
20241226,091231,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9760,180,2,1.88,3033119400,313876,12.97,9760,9880,9500,12450,6710,9580,9663.46,0.41,0,-32656,10200,9890,9480,9170,8760,10045,9325,29,2870,100,0,10,1,28543492,2786,976.00,6.88,12,1.10,10.00,1419.00,11300,20241217,-13.63,3100,20240805,214.84,11300,-13.63,20241217,3100,214.84,20240805,11300,-13.63,20241217,3100,214.84,20240805,0.77,N,356680,100,28 억,,117066,N,N,0,N,02,N
20241224,161231,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9580,250,2,2.68,22681873540,2387823,62.44,9370,9790,9070,12120,6540,9330,9498.54,0.26,0,43693,10183,9756,9383,8956,8583,9570,8770,29,2790,100,0,10,1,28543492,2734,958.00,6.75,12,8.37,10.00,1419.00,11300,20241217,-15.22,3100,20240805,209.03,11300,-15.22,20241217,3100,209.03,20240805,11300,-15.22,20241217,3100,209.03,20240805,0.83,N,356680,100,28 억,,74979,N,N,0,N,02,N
20241224,151231,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9560,230,2,2.47,21350458800,2248786,58.80,9370,9790,9070,12120,6540,9330,9494.34,0.26,0,57141,10183,9756,9383,8956,8583,9570,8770,29,2790,100,0,10,1,28543492,2729,956.00,6.74,12,7.88,10.00,1419.00,11300,20241217,-15.40,3100,20240805,208.39,11300,-15.40,20241217,3100,208.39,20240805,11300,-15.40,20241217,3100,208.39,20240805,0.83,N,356680,100,28 억,,74979,N,N,0,N,02,N
20241224,141228,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9400,70,2,0.75,19524769620,2056068,53.76,9370,9790,9070,12120,6540,9330,9496.30,0.26,0,43564,10183,9756,9383,8956,8583,9570,8770,29,2790,100,0,10,1,28543492,2683,940.00,6.62,12,7.20,10.00,1419.00,11300,20241217,-16.81,3100,20240805,203.23,11300,-16.81,20241217,3100,203.23,20240805,11300,-16.81,20241217,3100,203.23,20240805,0.83,N,356680,100,28 억,,74979,N,N,0,N,02,N
20241224,131230,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9440,110,2,1.18,18370533490,1933256,50.55,9370,9790,9070,12120,6540,9330,9502.53,0.26,0,40443,10183,9756,9383,8956,8583,9570,8770,29,2790,100,0,10,1,28543492,2695,944.00,6.65,12,6.77,10.00,1419.00,11300,20241217,-16.46,3100,20240805,204.52,11300,-16.46,20241217,3100,204.52,20240805,11300,-16.46,20241217,3100,204.52,20240805,0.83,N,356680,100,28 억,,74979,N,N,0,N,02,N
20241224,121231,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9510,180,2,1.93,16972349140,1785527,46.69,9370,9790,9070,12120,6540,9330,9505.68,0.26,0,28578,10183,9756,9383,8956,8583,9570,8770,29,2790,100,0,10,1,28543492,2714,951.00,6.70,12,6.26,10.00,1419.00,11300,20241217,-15.84,3100,20240805,206.77,11300,-15.84,20241217,3100,206.77,20240805,11300,-15.84,20241217,3100,206.77,20240805,0.83,N,356680,100,28 억,,74979,N,N,0,N,02,N
20241224,111231,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9570,240,2,2.57,14425753450,1519832,39.74,9370,9790,9070,12120,6540,9330,9491.85,0.26,0,18973,10183,9756,9383,8956,8583,9570,8770,29,2790,100,0,10,1,28543492,2732,957.00,6.74,12,5.32,10.00,1419.00,11300,20241217,-15.31,3100,20240805,208.71,11300,-15.31,20241217,3100,208.71,20240805,11300,-15.31,20241217,3100,208.71,20240805,0.83,N,356680,100,28 억,,74979,N,N,0,N,02,N
20241224,101230,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9440,110,2,1.18,8463953490,901012,23.56,9370,9680,9070,12120,6540,9330,9393.95,0.26,0,11715,10183,9756,9383,8956,8583,9570,8770,29,2790,100,0,10,1,28543492,2695,944.00,6.65,12,3.16,10.00,1419.00,11300,20241217,-16.46,3100,20240805,204.52,11300,-16.46,20241217,3100,204.52,20240805,11300,-16.46,20241217,3100,204.52,20240805,0.83,N,356680,100,28 억,,74979,N,N,0,N,02,N
20241224,091236,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9270,-60,5,-0.64,1655284580,179821,4.70,9370,9380,9070,12120,6540,9330,9204.02,0.26,0,-14736,10183,9756,9383,8956,8583,9570,8770,29,2790,100,0,10,1,28543492,2646,927.00,6.53,12,0.63,10.00,1419.00,11300,20241217,-17.96,3100,20240805,199.03,11300,-17.96,20241217,3100,199.03,20240805,11300,-17.96,20241217,3100,199.03,20240805,0.83,N,356680,100,28 억,,74979,N,N,0,N,02,N
20241223,161221,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9330,270,2,2.98,35955796240,3805173,126.41,9430,9810,9010,11770,6350,9060,9449.63,0.50,0,-68916,9560,9310,8990,8740,8420,9150,8580,29,2710,100,0,10,1,28543492,2663,933.00,6.58,12,13.33,10.00,1419.00,11300,20241217,-17.43,3100,20240805,200.97,11300,-17.43,20241217,3100,200.97,20240805,11300,-17.43,20241217,3100,200.97,20240805,0.91,N,356680,100,28 억,,143383,N,N,0,N,02,N
20241223,151225,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9310,250,2,2.76,35224921810,3726766,123.80,9430,9810,9010,11770,6350,9060,9451.96,0.50,0,-71510,9560,9310,8990,8740,8420,9150,8580,29,2710,100,0,10,1,28543492,2657,931.00,6.56,12,13.06,10.00,1419.00,11300,20241217,-17.61,3100,20240805,200.32,11300,-17.61,20241217,3100,200.32,20240805,11300,-17.61,20241217,3100,200.32,20240805,0.91,N,356680,100,28 억,,143383,N,N,0,N,02,N
20241223,141221,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9490,430,2,4.75,33380675720,3529940,117.26,9430,9810,9010,11770,6350,9060,9456.54,0.50,0,-86554,9560,9310,8990,8740,8420,9150,8580,29,2710,100,0,10,1,28543492,2709,949.00,6.69,12,12.37,10.00,1419.00,11300,20241217,-16.02,3100,20240805,206.13,11300,-16.02,20241217,3100,206.13,20240805,11300,-16.02,20241217,3100,206.13,20240805,0.91,N,356680,100,28 억,,143383,N,N,0,N,02,N
20241223,131220,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9460,400,2,4.42,31946582350,3378730,112.24,9430,9810,9010,11770,6350,9060,9455.31,0.50,0,-98516,9560,9310,8990,8740,8420,9150,8580,29,2710,100,0,10,1,28543492,2700,946.00,6.67,12,11.84,10.00,1419.00,11300,20241217,-16.28,3100,20240805,205.16,11300,-16.28,20241217,3100,205.16,20240805,11300,-16.28,20241217,3100,205.16,20240805,0.91,N,356680,100,28 억,,143383,N,N,0,N,02,N
20241223,121224,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9390,330,2,3.64,30744000570,3251296,108.01,9430,9810,9010,11770,6350,9060,9456.03,0.50,0,-90973,9560,9310,8990,8740,8420,9150,8580,29,2710,100,0,10,1,28543492,2680,939.00,6.62,12,11.39,10.00,1419.00,11300,20241217,-16.90,3100,20240805,202.90,11300,-16.90,20241217,3100,202.90,20240805,11300,-16.90,20241217,3100,202.90,20240805,0.91,N,356680,100,28 억,,143383,N,N,0,N,02,N
20241223,111219,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9450,390,2,4.30,29182857070,3086682,102.54,9430,9810,9010,11770,6350,9060,9454.55,0.50,0,-92951,9560,9310,8990,8740,8420,9150,8580,29,2710,100,0,10,1,28543492,2697,945.00,6.66,12,10.81,10.00,1419.00,11300,20241217,-16.37,3100,20240805,204.84,11300,-16.37,20241217,3100,204.84,20240805,11300,-16.37,20241217,3100,204.84,20240805,0.91,N,356680,100,28 억,,143383,N,N,0,N,02,N
20241223,101213,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9470,410,2,4.53,24915677520,2636029,87.57,9430,9810,9010,11770,6350,9060,9452.10,0.50,0,-79199,9560,9310,8990,8740,8420,9150,8580,29,2710,100,0,10,1,28543492,2703,947.00,6.67,12,9.24,10.00,1419.00,11300,20241217,-16.19,3100,20240805,205.48,11300,-16.19,20241217,3100,205.48,20240805,11300,-16.19,20241217,3100,205.48,20240805,0.91,N,356680,100,28 억,,143383,N,N,0,N,02,N
20241223,091219,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9260,200,2,2.21,10361259710,1094439,36.36,9430,9720,9210,11770,6350,9060,9467.51,0.50,0,-43708,9560,9310,8990,8740,8420,9150,8580,29,2710,100,0,10,1,28543492,2643,926.00,6.53,12,3.83,10.00,1419.00,11300,20241217,-18.05,3100,20240805,198.71,11300,-18.05,20241217,3100,198.71,20240805,11300,-18.05,20241217,3100,198.71,20240805,0.91,N,356680,100,28 억,,143383,N,N,0,N,02,N
20241220,161214,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9060,-520,5,-5.43,26615544180,2971020,80.57,9080,9240,8670,12450,6710,9580,8958.16,0.09,0,119883,10420,10000,9610,9190,8800,9805,8995,29,2870,100,0,10,1,28543492,2586,906.00,6.38,12,10.41,10.00,1419.00,11300,20241217,-19.82,3100,20240805,192.26,11300,-19.82,20241217,3100,192.26,20240805,11300,-19.82,20241217,3100,192.26,20240805,0.95,N,356680,100,28 억,,25556,N,N,0,N,02,N
20241220,151217,53,100.00,KOSDAQ,,,N,N,N,N, ,N,8990,-590,5,-6.16,25333937170,2828705,76.71,9080,9240,8670,12450,6710,9580,8956.01,0.09,0,105051,10420,10000,9610,9190,8800,9805,8995,29,2870,100,0,10,1,28543492,2566,899.00,6.34,12,9.91,10.00,1419.00,11300,20241217,-20.44,3100,20240805,190.00,11300,-20.44,20241217,3100,190.00,20240805,11300,-20.44,20241217,3100,190.00,20240805,0.95,N,356680,100,28 억,,25556,N,N,0,N,02,N
20241220,141215,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9030,-550,5,-5.74,23602466220,2636091,71.49,9080,9240,8670,12450,6710,9580,8953.58,0.09,0,91922,10420,10000,9610,9190,8800,9805,8995,29,2870,100,0,10,1,28543492,2577,903.00,6.36,12,9.24,10.00,1419.00,11300,20241217,-20.09,3100,20240805,191.29,11300,-20.09,20241217,3100,191.29,20240805,11300,-20.09,20241217,3100,191.29,20240805,0.95,N,356680,100,28 억,,25556,N,N,0,N,02,N
20241220,131213,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9150,-430,5,-4.49,20010904310,2243573,60.85,9080,9150,8670,12450,6710,9580,8919.20,0.09,0,93617,10420,10000,9610,9190,8800,9805,8995,29,2870,100,0,10,1,28543492,2612,915.00,6.45,12,7.86,10.00,1419.00,11300,20241217,-19.03,3100,20240805,195.16,11300,-19.03,20241217,3100,195.16,20240805,11300,-19.03,20241217,3100,195.16,20240805,0.95,N,356680,100,28 억,,25556,N,N,0,N,02,N
20241220,121212,53,100.00,KOSDAQ,,,N,N,N,N, ,N,8910,-670,5,-6.99,18139899600,2036044,55.22,9080,9100,8670,12450,6710,9580,8909.37,0.09,0,91001,10420,10000,9610,9190,8800,9805,8995,29,2870,100,0,10,1,28543492,2543,891.00,6.28,12,7.13,10.00,1419.00,11300,20241217,-21.15,3100,20240805,187.42,11300,-21.15,20241217,3100,187.42,20240805,11300,-21.15,20241217,3100,187.42,20240805,0.95,N,356680,100,28 억,,25556,N,N,0,N,02,N
20241220,111212,53,100.00,KOSDAQ,,,N,N,N,N, ,N,8870,-710,5,-7.41,15318528800,1722104,46.70,9080,9100,8670,12450,6710,9580,8895.23,0.09,0,61895,10420,10000,9610,9190,8800,9805,8995,29,2870,100,0,10,1,28543492,2532,887.00,6.25,12,6.03,10.00,1419.00,11300,20241217,-21.50,3100,20240805,186.13,11300,-21.50,20241217,3100,186.13,20240805,11300,-21.50,20241217,3100,186.13,20240805,0.95,N,356680,100,28 억,,25556,N,N,0,N,02,N
20241220,101213,53,100.00,KOSDAQ,,,N,N,N,N, ,N,8960,-620,5,-6.47,12773315760,1432364,38.85,9080,9100,8700,12450,6710,9580,8917.63,0.09,0,12717,10420,10000,9610,9190,8800,9805,8995,29,2870,100,0,10,1,28543492,2557,896.00,6.31,12,5.02,10.00,1419.00,11300,20241217,-20.71,3100,20240805,189.03,11300,-20.71,20241217,3100,189.03,20240805,11300,-20.71,20241217,3100,189.03,20240805,0.95,N,356680,100,28 억,,25556,N,N,0,N,02,N
20241220,091215,53,100.00,KOSDAQ,,,N,N,N,N, ,N,8950,-630,5,-6.58,4978119650,552954,15.00,9080,9100,8900,12450,6710,9580,9002.73,0.09,0,18674,10420,10000,9610,9190,8800,9805,8995,29,2870,100,0,10,1,28543492,2555,895.00,6.31,12,1.94,10.00,1419.00,11300,20241217,-20.80,3100,20240805,188.71,11300,-20.80,20241217,3100,188.71,20240805,11300,-20.80,20241217,3100,188.71,20240805,0.95,N,356680,100,28 억,,25556,N,N,0,N,02,N
20241219,161209,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9580,-560,5,-5.52,35081137720,3648097,73.97,9700,10030,9220,13180,7100,10140,9615.84,0.10,0,-2666,11433,10786,10343,9696,9253,10565,9475,29,3040,100,0,10,1,28543492,2734,958.00,6.75,12,12.78,10.00,1419.00,11300,20241217,-15.22,3100,20240805,209.03,11300,-15.22,20241217,3100,209.03,20240805,11300,-15.22,20241217,3100,209.03,20240805,1.16,N,356680,100,28 억,,27964,N,N,0,N,02,N
20241219,151208,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9400,-740,5,-7.30,34261868710,3562082,72.23,9700,10030,9220,13180,7100,10140,9617.98,0.10,0,-2279,11433,10786,10343,9696,9253,10565,9475,29,3040,100,0,10,1,28543492,2683,940.00,6.62,12,12.48,10.00,1419.00,11300,20241217,-16.81,3100,20240805,203.23,11300,-16.81,20241217,3100,203.23,20240805,11300,-16.81,20241217,3100,203.23,20240805,1.16,N,356680,100,28 억,,27964,N,N,0,N,02,N
20241219,141210,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9360,-780,5,-7.69,31217403290,3239912,65.70,9700,10030,9220,13180,7100,10140,9634.71,0.10,0,-662,11433,10786,10343,9696,9253,10565,9475,29,3040,100,0,10,1,28543492,2672,936.00,6.60,12,11.35,10.00,1419.00,11300,20241217,-17.17,3100,20240805,201.94,11300,-17.17,20241217,3100,201.94,20240805,11300,-17.17,20241217,3100,201.94,20240805,1.16,N,356680,100,28 억,,27964,N,N,0,N,02,N
20241219,131209,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9560,-580,5,-5.72,27493008370,2842127,57.63,9700,10030,9280,13180,7100,10140,9672.81,0.10,0,-2206,11433,10786,10343,9696,9253,10565,9475,29,3040,100,0,10,1,28543492,2729,956.00,6.74,12,9.96,10.00,1419.00,11300,20241217,-15.40,3100,20240805,208.39,11300,-15.40,20241217,3100,208.39,20240805,11300,-15.40,20241217,3100,208.39,20240805,1.16,N,356680,100,28 억,,27964,N,N,0,N,02,N
20241219,121212,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9560,-580,5,-5.72,25609099900,2644721,53.63,9700,10030,9280,13180,7100,10140,9682.49,0.10,0,-1982,11433,10786,10343,9696,9253,10565,9475,29,3040,100,0,10,1,28543492,2729,956.00,6.74,12,9.27,10.00,1419.00,11300,20241217,-15.40,3100,20240805,208.39,11300,-15.40,20241217,3100,208.39,20240805,11300,-15.40,20241217,3100,208.39,20240805,1.16,N,356680,100,28 억,,27964,N,N,0,N,02,N
20241219,111208,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9600,-540,5,-5.33,24288701670,2507248,50.84,9700,10030,9280,13180,7100,10140,9686.76,0.10,0,1581,11433,10786,10343,9696,9253,10565,9475,29,3040,100,0,10,1,28543492,2740,960.00,6.77,12,8.78,10.00,1419.00,11300,20241217,-15.04,3100,20240805,209.68,11300,-15.04,20241217,3100,209.68,20240805,11300,-15.04,20241217,3100,209.68,20240805,1.16,N,356680,100,28 억,,27964,N,N,0,N,02,N
20241219,101201,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9860,-280,5,-2.76,20313770840,2096292,42.51,9700,10030,9280,13180,7100,10140,9689.58,0.10,0,-2228,11433,10786,10343,9696,9253,10565,9475,29,3040,100,0,10,1,28543492,2814,986.00,6.95,12,7.34,10.00,1419.00,11300,20241217,-12.74,3100,20240805,218.06,11300,-12.74,20241217,3100,218.06,20240805,11300,-12.74,20241217,3100,218.06,20240805,1.16,N,356680,100,28 억,,27964,N,N,0,N,02,N
20241219,091211,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9360,-780,5,-7.69,7326680160,769635,15.61,9700,9700,9280,13180,7100,10140,9516.83,0.10,0,11347,11433,10786,10343,9696,9253,10565,9475,29,3040,100,0,10,1,28543492,2672,936.00,6.60,12,2.70,10.00,1419.00,11300,20241217,-17.17,3100,20240805,201.94,11300,-17.17,20241217,3100,201.94,20240805,11300,-17.17,20241217,3100,201.94,20240805,1.16,N,356680,100,28 억,,27964,N,N,0,N,02,N
20241218,161205,53,100.00,KOSDAQ,,,N,N,N,N, ,N,10140,-340,5,-3.24,50595585600,4874393,49.94,10970,10990,9900,13620,7340,10480,10381.37,0.09,0,-2114,12040,11260,10520,9740,9000,10890,9370,29,3140,100,0,10,1,28543492,2894,1014.00,7.15,12,17.08,10.00,1419.00,11300,20241217,-10.27,3100,20240805,227.10,11300,-10.27,20241217,3100,227.10,20240805,11300,-10.27,20241217,3100,227.10,20240805,1.75,N,356680,100,28 억,,25105,N,N,0,N,02,N
20241218,151209,53,100.00,KOSDAQ,,,N,N,N,N, ,N,9980,-500,5,-4.77,48931439390,4709500,48.25,10970,10990,9900,13620,7340,10480,10389.89,0.09,0,-2114,12040,11260,10520,9740,9000,10890,9370,29,3140,100,0,10,1,28543492,2849,998.00,7.03,12,16.50,10.00,1419.00,11300,20241217,-11.68,3100,20240805,221.94,11300,-11.68,20241217,3100,221.94,20240805,11300,-11.68,20241217,3100,221.94,20240805,1.75,N,356680,100,28 억,,25105,N,N,0,N,02,N
20241218,141204,53,100.00,KOSDAQ,,,N,N,N,N, ,N,10170,-310,5,-2.96,44279433090,4245042,43.49,10970,10990,9950,13620,7340,10480,10430.83,0.09,0,-2114,12040,11260,10520,9740,9000,10890,9370,29,3140,100,0,10,1,28543492,2903,1017.00,7.17,12,14.87,10.00,1419.00,11300,20241217,-10.00,3100,20240805,228.06,11300,-10.00,20241217,3100,228.06,20240805,11300,-10.00,20241217,3100,228.06,20240805,1.75,N,356680,100,28 억,,25105,N,N,0,N,02,N
20241218,131208,53,100.00,KOSDAQ,,,N,N,N,N, ,N,10160,-320,5,-3.05,38716934980,3695491,37.86,10970,10990,9980,13620,7340,10480,10476.80,0.09,0,-1531,12040,11260,10520,9740,9000,10890,9370,29,3140,100,0,10,1,28543492,2900,1016.00,7.16,12,12.95,10.00,1419.00,11300,20241217,-10.09,3100,20240805,227.74,11300,-10.09,20241217,3100,227.74,20240805,11300,-10.09,20241217,3100,227.74,20240805,1.75,N,356680,100,28 억,,25105,N,N,0,N,02,N
20241218,121200,53,100.00,KOSDAQ,,,N,N,N,N, ,N,10150,-330,5,-3.15,34481294200,3275494,33.56,10970,10990,10100,13620,7340,10480,10527.09,0.09,0,-1531,12040,11260,10520,9740,9000,10890,9370,29,3140,100,0,10,1,28543492,2897,1015.00,7.15,12,11.48,10.00,1419.00,11300,20241217,-10.18,3100,20240805,227.42,11300,-10.18,20241217,3100,227.42,20240805,11300,-10.18,20241217,3100,227.42,20240805,1.75,N,356680,100,28 억,,25105,N,N,0,N,02,N
20241218,111159,53,100.00,KOSDAQ,,,N,N,N,N, ,N,10310,-170,5,-1.62,31394741200,2973833,30.47,10970,10990,10100,13620,7340,10480,10557.07,0.09,0,-1531,12040,11260,10520,9740,9000,10890,9370,29,3140,100,0,10,1,28543492,2943,1031.00,7.27,12,10.42,10.00,1419.00,11300,20241217,-8.76,3100,20240805,232.58,11300,-8.76,20241217,3100,232.58,20240805,11300,-8.76,20241217,3100,232.58,20240805,1.75,N,356680,100,28 억,,25105,N,N,0,N,02,N
20241218,101207,53,100.00,KOSDAQ,,,N,N,N,N, ,N,10620,140,2,1.34,26657167360,2520057,25.82,10970,10990,10100,13620,7340,10480,10578.11,0.09,0,-1300,12040,11260,10520,9740,9000,10890,9370,29,3140,100,0,10,1,28543492,3031,1062.00,7.48,12,8.83,10.00,1419.00,11300,20241217,-6.02,3100,20240805,242.58,11300,-6.02,20241217,3100,242.58,20240805,11300,-6.02,20241217,3100,242.58,20240805,1.75,N,356680,100,28 억,,25105,N,N,0,N,02,N
20241218,091211,53,100.00,KOSDAQ,,,N,N,N,N, ,N,10500,20,2,0.19,11644513110,1079006,11.05,10970,10990,10500,13620,7340,10480,10792.71,0.09,0,3238,12040,11260,10520,9740,9000,10890,9370,29,3140,100,0,10,1,28543492,2997,1050.00,7.40,12,3.78,10.00,1419.00,11300,20241217,-7.08,3100,20240805,238.71,11300,-7.08,20241217,3100,238.71,20240805,11300,-7.08,20241217,3100,238.71,20240805,1.75,N,356680,100,28 억,,25105,N,N,0,N,02,N
20241217,161202,53,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,10480,-30,5,-0.29,100968905650,9675104,26.61,10970,11300,9780,13660,7360,10510,10435.74,0.23,0,-43634,12463,11486,10133,9156,7803,11975,9645,29,3150,100,0,10,1,28543492,2991,1048.00,7.39,12,33.90,10.00,1419.00,11300,20241217,-7.26,3100,20240805,238.06,11300,-7.26,20241217,3100,238.06,20240805,11300,-7.26,20241217,3100,238.06,20240805,4.19,N,356680,100,28 억,,66815,N,N,0,N,02,N
20241217,151207,53,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,10530,20,2,0.19,98016669600,9392314,25.83,10970,11300,9780,13660,7360,10510,10435.78,0.23,0,-45748,12463,11486,10133,9156,7803,11975,9645,29,3150,100,0,10,1,28543492,3006,1053.00,7.42,12,32.91,10.00,1419.00,11300,20241217,-6.81,3100,20240805,239.68,11300,-6.81,20241217,3100,239.68,20240805,11300,-6.81,20241217,3100,239.68,20240805,4.19,N,356680,100,28 억,,66815,N,N,0,N,02,N
20241217,141158,53,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,10380,-130,5,-1.24,76578193610,7346969,20.21,10970,11300,9780,13660,7360,10510,10423.02,0.23,0,-44306,12463,11486,10133,9156,7803,11975,9645,29,3150,100,0,10,1,28543492,2963,1038.00,7.32,12,25.74,10.00,1419.00,11300,20241217,-8.14,3100,20240805,234.84,11300,-8.14,20241217,3100,234.84,20240805,11300,-8.14,20241217,3100,234.84,20240805,4.19,N,356680,100,28 억,,66815,N,N,0,N,02,N
20241217,131153,53,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,9910,-600,5,-5.71,69200724580,6621071,18.21,10970,11300,9780,13660,7360,10510,10451.53,0.23,0,-46695,12463,11486,10133,9156,7803,11975,9645,29,3150,100,0,10,1,28543492,2829,991.00,6.98,12,23.20,10.00,1419.00,11300,20241217,-12.30,3100,20240805,219.68,11300,-12.30,20241217,3100,219.68,20240805,11300,-12.30,20241217,3100,219.68,20240805,4.19,N,356680,100,28 억,,66815,N,N,0,N,02,N
20241217,121122,53,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,10020,-490,5,-4.66,66433212090,6341712,17.44,10970,11300,9780,13660,7360,10510,10475.56,0.23,0,-46762,12463,11486,10133,9156,7803,11975,9645,29,3150,100,0,10,1,28543492,2860,1002.00,7.06,12,22.22,10.00,1419.00,11300,20241217,-11.33,3100,20240805,223.23,11300,-11.33,20241217,3100,223.23,20240805,11300,-11.33,20241217,3100,223.23,20240805,4.19,N,356680,100,28 억,,66815,N,N,0,N,02,N
20241217,111142,53,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,9890,-620,5,-5.90,61637896160,5857845,16.11,10970,11300,9800,13660,7360,10510,10522.30,0.23,0,-37737,12463,11486,10133,9156,7803,11975,9645,29,3150,100,0,10,1,28543492,2823,989.00,6.97,12,20.52,10.00,1419.00,11300,20241217,-12.48,3100,20240805,219.03,11300,-12.48,20241217,3100,219.03,20240805,11300,-12.48,20241217,3100,219.03,20240805,4.19,N,356680,100,28 억,,66815,N,N,0,N,02,N
20241217,101148,53,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,9970,-540,5,-5.14,55124116690,5200606,14.30,10970,11300,9870,13660,7360,10510,10599.68,0.23,0,15045,12463,11486,10133,9156,7803,11975,9645,29,3150,100,0,10,1,28543492,2846,997.00,7.03,12,18.22,10.00,1419.00,11300,20241217,-11.77,3100,20240805,221.61,11300,-11.77,20241217,3100,221.61,20240805,11300,-11.77,20241217,3100,221.61,20240805,4.19,N,356680,100,28 억,,66815,N,N,0,N,02,N
20241217,091205,53,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,10790,280,2,2.66,28751606960,2622705,7.21,10970,11300,10610,13660,7360,10510,10963.79,0.23,0,-42303,12463,11486,10133,9156,7803,11975,9645,29,3150,100,0,10,1,28543492,3080,1079.00,7.60,12,9.19,10.00,1419.00,11300,20241217,-4.51,3100,20240805,248.06,11300,-4.51,20241217,3100,248.06,20240805,11300,-4.51,20241217,3100,248.06,20240805,4.19,N,356680,100,28 억,,66815,N,N,0,N,02,N
20241216,161154,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,10510,1870,2,21.64,359005063700,36115302,294.00,8860,11110,8780,11230,6050,8640,9940.07,0.73,0,-152947,10206,9422,8936,8152,7666,9180,7910,29,2590,100,5350,10,1,28543492,3000,1051.00,7.41,12,126.53,10.00,1419.00,11110,20241216,-5.40,3100,20240805,239.03,11110,-5.40,20241216,3100,239.03,20240805,11110,-5.40,20241216,3100,239.03,20240805,2.92,N,356680,100,28 억,,207351,N,N,0,N,00,N
20241216,151204,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,10530,1890,2,21.88,350495835350,35305576,287.41,8860,11110,8780,11230,6050,8640,9928.19,0.73,0,-118914,10206,9422,8936,8152,7666,9180,7910,29,2590,100,5350,10,1,28543492,3006,1053.00,7.42,12,123.69,10.00,1419.00,11110,20241216,-5.22,3100,20240805,239.68,11110,-5.22,20241216,3100,239.68,20240805,11110,-5.22,20241216,3100,239.68,20240805,2.92,N,356680,100,28 억,,207351,N,N,0,N,00,N
20241216,141202,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,10880,2240,2,25.93,316721918370,32128042,261.54,8860,11110,8780,11230,6050,8640,9858.84,0.73,0,-154320,10206,9422,8936,8152,7666,9180,7910,29,2590,100,5350,10,1,28543492,3106,1088.00,7.67,12,112.56,10.00,1419.00,11110,20241216,-2.07,3100,20240805,250.97,11110,-2.07,20241216,3100,250.97,20240805,11110,-2.07,20241216,3100,250.97,20240805,2.92,N,356680,100,28 억,,207351,N,N,0,N,00,N
20241216,131204,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,10730,2090,2,24.19,281473769420,28879930,235.10,8860,11110,8780,11230,6050,8640,9747.08,0.73,0,-196108,10206,9422,8936,8152,7666,9180,7910,29,2590,100,5350,10,1,28543492,3063,1073.00,7.56,12,101.18,10.00,1419.00,11110,20241216,-3.42,3100,20240805,246.13,11110,-3.42,20241216,3100,246.13,20240805,11110,-3.42,20241216,3100,246.13,20240805,2.92,N,356680,100,28 억,,207351,N,N,0,N,00,N
20241216,121202,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,9810,1170,2,13.54,201147686260,21269592,173.15,8860,10130,8780,11230,6050,8640,9457.79,0.73,0,-203985,10206,9422,8936,8152,7666,9180,7910,29,2590,100,5350,10,1,28543492,2800,981.00,6.91,12,74.52,10.00,1419.00,10130,20241216,-3.16,3100,20240805,216.45,10130,-3.16,20241216,3100,216.45,20240805,10130,-3.16,20241216,3100,216.45,20240805,2.92,N,356680,100,28 억,,207351,N,N,0,N,00,N
20241216,111202,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,9890,1250,2,14.47,185516856780,19678186,160.19,8860,10130,8780,11230,6050,8640,9428.31,0.73,0,-197604,10206,9422,8936,8152,7666,9180,7910,29,2590,100,5350,10,1,28543492,2823,989.00,6.97,12,68.94,10.00,1419.00,10130,20241216,-2.37,3100,20240805,219.03,10130,-2.37,20241216,3100,219.03,20240805,10130,-2.37,20241216,3100,219.03,20240805,2.92,N,356680,100,28 억,,207351,N,N,0,N,00,N
20241216,101203,57,100.00,KOSDAQ,,,N,N,N,N, ,N,9670,1030,2,11.92,112095995050,12198591,99.30,8860,9690,8780,11230,6050,8640,9190.13,0.73,0,-139768,10206,9422,8936,8152,7666,9180,7910,29,2590,100,5350,10,1,28543492,2760,967.00,6.81,12,42.74,10.00,1419.00,9720,20241213,-0.51,3100,20240805,211.94,9720,-0.51,20241213,3100,211.94,20240805,9720,-0.51,20241213,3100,211.94,20240805,2.92,N,356680,100,28 억,,207351,N,N,0,N,00,N
20241216,091203,57,100.00,KOSDAQ,,,N,N,N,N, ,N,8870,230,2,2.66,28774771390,3212593,26.15,8860,9130,8780,11230,6050,8640,8958.78,0.73,0,-30796,10206,9422,8936,8152,7666,9180,7910,29,2590,100,5350,10,1,28543492,2532,887.00,6.25,12,11.26,10.00,1419.00,9720,20241213,-8.74,3100,20240805,186.13,9720,-8.74,20241213,3100,186.13,20240805,9720,-8.74,20241213,3100,186.13,20240805,2.92,N,356680,100,28 억,,207351,N,N,0,N,00,N
20241213,161154,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,8640,-610,5,-6.59,107938840480,12142517,31.20,9300,9720,8450,12020,6480,9250,8886.10,1.84,0,-333998,10410,9830,8670,8090,6930,10120,8380,29,2770,100,5730,10,1,28543492,2466,864.00,6.09,12,42.54,10.00,1419.00,9720,20241213,-11.11,3100,20240805,178.71,9720,-11.11,20241213,3100,178.71,20240805,9720,-11.11,20241213,3100,178.71,20240805,4.39,N,356680,100,28 억,,525288,N,N,0,N,01,N
20241213,151200,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,8570,-680,5,-7.35,104486540000,11741256,30.17,9300,9720,8450,12020,6480,9250,8894.97,1.84,0,-322595,10410,9830,8670,8090,6930,10120,8380,29,2770,100,5730,10,1,28543492,2446,857.00,6.04,12,41.13,10.00,1419.00,9720,20241213,-11.83,3100,20240805,176.45,9720,-11.83,20241213,3100,176.45,20240805,9720,-11.83,20241213,3100,176.45,20240805,4.39,N,356680,100,28 억,,525288,N,N,0,N,01,N
20241213,141200,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,8610,-640,5,-6.92,99640665390,11175659,28.72,9300,9720,8450,12020,6480,9250,8911.73,1.84,0,-354534,10410,9830,8670,8090,6930,10120,8380,29,2770,100,5730,10,1,28543492,2458,861.00,6.07,12,39.15,10.00,1419.00,9720,20241213,-11.42,3100,20240805,177.74,9720,-11.42,20241213,3100,177.74,20240805,9720,-11.42,20241213,3100,177.74,20240805,4.39,N,356680,100,28 억,,525288,N,N,0,N,01,N
20241213,131201,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,8550,-700,5,-7.57,95370445540,10678121,27.44,9300,9720,8450,12020,6480,9250,8927.26,1.84,0,-316467,10410,9830,8670,8090,6930,10120,8380,29,2770,100,5730,10,1,28543492,2440,855.00,6.03,12,37.41,10.00,1419.00,9720,20241213,-12.04,3100,20240805,175.81,9720,-12.04,20241213,3100,175.81,20240805,9720,-12.04,20241213,3100,175.81,20240805,4.39,N,356680,100,28 억,,525288,N,N,0,N,01,N
20241213,121200,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,8520,-730,5,-7.89,91527632360,10226845,26.28,9300,9720,8450,12020,6480,9250,8945.68,1.84,0,-266506,10410,9830,8670,8090,6930,10120,8380,29,2770,100,5730,10,1,28543492,2432,852.00,6.00,12,35.83,10.00,1419.00,9720,20241213,-12.35,3100,20240805,174.84,9720,-12.35,20241213,3100,174.84,20240805,9720,-12.35,20241213,3100,174.84,20240805,4.39,N,356680,100,28 억,,525288,N,N,0,N,01,N
20241213,111157,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,8570,-680,5,-7.35,84850372160,9445663,24.27,9300,9720,8480,12020,6480,9250,8979.08,1.84,0,-231437,10410,9830,8670,8090,6930,10120,8380,29,2770,100,5730,10,1,28543492,2446,857.00,6.04,12,33.09,10.00,1419.00,9720,20241213,-11.83,3100,20240805,176.45,9720,-11.83,20241213,3100,176.45,20240805,9720,-11.83,20241213,3100,176.45,20240805,4.39,N,356680,100,28 억,,525288,N,N,0,N,01,N
20241213,101150,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,8680,-570,5,-6.16,66942896400,7361976,18.92,9300,9720,8650,12020,6480,9250,9090.10,1.84,0,29637,10410,9830,8670,8090,6930,10120,8380,29,2770,100,5730,10,1,28543492,2478,868.00,6.12,12,25.79,10.00,1419.00,9720,20241213,-10.70,3100,20240805,180.00,9720,-10.70,20241213,3100,180.00,20240805,9720,-10.70,20241213,3100,180.00,20240805,4.39,N,356680,100,28 억,,525288,N,N,0,N,01,N
20241213,091152,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,9120,-130,5,-1.41,37089776460,3995523,10.27,9300,9720,9020,12020,6480,9250,9284.00,1.84,0,152356,10410,9830,8670,8090,6930,10120,8380,29,2770,100,5730,10,1,28543492,2603,912.00,6.43,12,14.00,10.00,1419.00,9720,20241213,-6.17,3100,20240805,194.19,9720,-6.17,20241213,3100,194.19,20240805,9720,-6.17,20241213,3100,194.19,20240805,4.39,N,356680,100,28 억,,525288,N,N,0,N,01,N
20241212,161158,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,9250,2130,1,29.92,333824858980,38900940,605.18,7550,9250,7510,9250,4990,7120,8581.33,0.23,0,477333,7620,7370,6870,6620,6120,7495,6745,29,2130,100,4410,10,1,28543492,2640,925.00,6.52,12,136.29,10.00,1419.00,9250,20241212,0.00,3100,20240805,198.39,9250,0.00,20241212,3100,198.39,20240805,9250,0.00,20241212,3100,198.39,20240805,4.55,N,356680,100,28 억,,66199,N,N,0,N,00,N
20241212,151151,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,9050,1930,2,27.11,322891344770,37708937,586.64,7550,9190,7510,9250,4990,7120,8562.74,0.23,0,461991,7620,7370,6870,6620,6120,7495,6745,29,2130,100,4410,10,1,28543492,2583,905.00,6.38,12,132.11,10.00,1419.00,9190,20241212,-1.52,3100,20240805,191.94,9190,-1.52,20241212,3100,191.94,20240805,9190,-1.52,20241212,3100,191.94,20240805,4.55,N,356680,100,28 억,,66199,N,N,0,N,00,N
20241212,141149,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,9050,1930,2,27.11,303565027800,35576703,553.47,7550,9190,7510,9250,4990,7120,8532.70,0.23,0,449790,7620,7370,6870,6620,6120,7495,6745,29,2130,100,4410,10,1,28543492,2583,905.00,6.38,12,124.64,10.00,1419.00,9190,20241212,-1.52,3100,20240805,191.94,9190,-1.52,20241212,3100,191.94,20240805,9190,-1.52,20241212,3100,191.94,20240805,4.55,N,356680,100,28 억,,66199,N,N,0,N,00,N
20241212,131138,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,8660,1540,2,21.63,270496885170,31885744,496.05,7550,9190,7510,9250,4990,7120,8483.33,0.23,0,372768,7620,7370,6870,6620,6120,7495,6745,29,2130,100,4410,10,1,28543492,2472,866.00,6.10,12,111.71,10.00,1419.00,9190,20241212,-5.77,3100,20240805,179.35,9190,-5.77,20241212,3100,179.35,20240805,9190,-5.77,20241212,3100,179.35,20240805,4.55,N,356680,100,28 억,,66199,N,N,0,N,00,N
20241212,121132,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,8910,1790,2,25.14,252193699500,29786996,463.40,7550,9190,7510,9250,4990,7120,8466.58,0.23,0,283637,7620,7370,6870,6620,6120,7495,6745,29,2130,100,4410,10,1,28543492,2543,891.00,6.28,12,104.36,10.00,1419.00,9190,20241212,-3.05,3100,20240805,187.42,9190,-3.05,20241212,3100,187.42,20240805,9190,-3.05,20241212,3100,187.42,20240805,4.55,N,356680,100,28 억,,66199,N,N,0,N,00,N
20241212,111142,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,8960,1840,2,25.84,238602115030,28254226,439.55,7550,9190,7510,9250,4990,7120,8444.84,0.23,0,187088,7620,7370,6870,6620,6120,7495,6745,29,2130,100,4410,10,1,28543492,2557,896.00,6.31,12,98.99,10.00,1419.00,9190,20241212,-2.50,3100,20240805,189.03,9190,-2.50,20241212,3100,189.03,20240805,9190,-2.50,20241212,3100,189.03,20240805,4.55,N,356680,100,28 억,,66199,N,N,0,N,00,N
20241212,101140,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,9040,1920,2,26.97,212157616110,25323149,393.95,7550,9190,7510,9250,4990,7120,8378.02,0.23,0,63899,7620,7370,6870,6620,6120,7495,6745,29,2130,100,4410,10,1,28543492,2580,904.00,6.37,12,88.72,10.00,1419.00,9190,20241212,-1.63,3100,20240805,191.61,9190,-1.63,20241212,3100,191.61,20240805,9190,-1.63,20241212,3100,191.61,20240805,4.55,N,356680,100,28 억,,66199,N,N,0,N,00,N
20241212,091151,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,8150,1030,2,14.47,82105932960,10259307,159.60,7550,8630,7510,9250,4990,7120,8003.09,0.23,0,112797,7620,7370,6870,6620,6120,7495,6745,29,2130,100,4410,10,1,28543492,2326,815.00,5.74,12,35.94,10.00,1419.00,8630,20241212,-5.56,3100,20240805,162.90,8630,-5.56,20241212,3100,162.90,20240805,8630,-5.56,20241212,3100,162.90,20240805,4.55,N,356680,100,28 억,,66199,N,N,0,N,00,N
20241211,161144,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7120,1640,1,29.93,43716101240,6425448,276.54,6520,7120,6370,7120,3840,5480,6803.68,1.07,0,-250834,5720,5600,5420,5300,5120,5660,5360,29,1640,100,3390,10,1,28543492,2032,712.00,5.02,12,22.51,10.00,1419.00,8310,20231212,-14.32,3100,20240805,129.68,7140,-0.28,20240328,3100,129.68,20240805,8310,-14.32,20231212,3100,129.68,20240805,4.41,N,356680,100,28 억,,305199,N,N,0,N,00,N
20241211,151107,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7120,1640,1,29.93,43697518040,6422838,276.43,6520,7120,6370,7120,3840,5480,6803.57,1.07,0,-250834,5720,5600,5420,5300,5120,5660,5360,29,1640,100,3390,10,1,28543492,2032,712.00,5.02,12,22.50,10.00,1419.00,8310,20231212,-14.32,3100,20240805,129.68,7140,-0.28,20240328,3100,129.68,20240805,8310,-14.32,20231212,3100,129.68,20240805,4.41,N,356680,100,28 억,,305199,N,N,0,N,00,N
20241211,141152,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7120,1640,1,29.93,43592619080,6408105,275.79,6520,7120,6370,7120,3840,5480,6802.85,1.07,0,-250834,5720,5600,5420,5300,5120,5660,5360,29,1640,100,3390,10,1,28543492,2032,712.00,5.02,12,22.45,10.00,1419.00,8310,20231212,-14.32,3100,20240805,129.68,7140,-0.28,20240328,3100,129.68,20240805,8310,-14.32,20231212,3100,129.68,20240805,4.41,N,356680,100,28 억,,305199,N,N,0,N,00,N
20241211,131154,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7120,1640,1,29.93,43512234280,6396815,275.31,6520,7120,6370,7120,3840,5480,6802.29,1.07,0,-250834,5720,5600,5420,5300,5120,5660,5360,29,1640,100,3390,10,1,28543492,2032,712.00,5.02,12,22.41,10.00,1419.00,8310,20231212,-14.32,3100,20240805,129.68,7140,-0.28,20240328,3100,129.68,20240805,8310,-14.32,20231212,3100,129.68,20240805,4.41,N,356680,100,28 억,,305199,N,N,0,N,00,N
20241211,121156,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7120,1640,1,29.93,43414369880,6383070,274.72,6520,7120,6370,7120,3840,5480,6801.60,1.07,0,-250834,5720,5600,5420,5300,5120,5660,5360,29,1640,100,3390,10,1,28543492,2032,712.00,5.02,12,22.36,10.00,1419.00,8310,20231212,-14.32,3100,20240805,129.68,7140,-0.28,20240328,3100,129.68,20240805,8310,-14.32,20231212,3100,129.68,20240805,4.41,N,356680,100,28 억,,305199,N,N,0,N,00,N
20241211,111150,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7120,1640,1,29.93,43223845800,6356311,273.57,6520,7120,6370,7120,3840,5480,6800.26,1.07,0,-250834,5720,5600,5420,5300,5120,5660,5360,29,1640,100,3390,10,1,28543492,2032,712.00,5.02,12,22.27,10.00,1419.00,8310,20231212,-14.32,3100,20240805,129.68,7140,-0.28,20240328,3100,129.68,20240805,8310,-14.32,20231212,3100,129.68,20240805,4.41,N,356680,100,28 억,,305199,N,N,0,N,00,N
20241211,101151,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7120,1640,1,29.93,42880640440,6308108,271.49,6520,7120,6370,7120,3840,5480,6797.82,1.07,0,-250834,5720,5600,5420,5300,5120,5660,5360,29,1640,100,3390,10,1,28543492,2032,712.00,5.02,12,22.10,10.00,1419.00,8310,20231212,-14.32,3100,20240805,129.68,7140,-0.28,20240328,3100,129.68,20240805,8310,-14.32,20231212,3100,129.68,20240805,4.41,N,356680,100,28 억,,305199,N,N,0,N,00,N
20241211,091157,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7120,1640,1,29.93,37636076920,5571512,239.79,6520,7120,6370,7120,3840,5480,6755.22,1.07,0,-250834,5720,5600,5420,5300,5120,5660,5360,29,1640,100,3390,10,1,28543492,2032,712.00,5.02,12,19.52,10.00,1419.00,8310,20231212,-14.32,3100,20240805,129.68,7140,-0.28,20240328,3100,129.68,20240805,8310,-14.32,20231212,3100,129.68,20240805,4.41,N,356680,100,28 억,,305199,N,N,0,N,00,N
20241210,161141,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5480,240,2,4.58,12005001990,2205733,77.57,5240,5540,5240,6810,3670,5240,5442.91,0.30,0,218081,5800,5520,5310,5030,4820,5415,4925,29,1570,100,3240,10,1,28543492,1564,548.00,3.86,12,7.73,10.00,1419.00,8310,20231212,-34.06,3100,20240805,76.77,7140,-23.25,20240328,3100,76.77,20240805,8310,-34.06,20231212,3100,76.77,20240805,4.54,N,356680,100,28 억,,85846,N,N,0,N,00,N
20241210,151143,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5480,240,2,4.58,11302230590,2077556,73.07,5240,5540,5240,6810,3670,5240,5440.68,0.30,0,227762,5800,5520,5310,5030,4820,5415,4925,29,1570,100,3240,10,1,28543492,1564,548.00,3.86,12,7.28,10.00,1419.00,8310,20231212,-34.06,3100,20240805,76.77,7140,-23.25,20240328,3100,76.77,20240805,8310,-34.06,20231212,3100,76.77,20240805,4.54,N,356680,100,28 억,,85846,N,N,0,N,00,N
20241210,141143,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5480,240,2,4.58,9903036530,1822053,64.08,5240,5530,5240,6810,3670,5240,5435.68,0.30,0,204422,5800,5520,5310,5030,4820,5415,4925,29,1570,100,3240,10,1,28543492,1564,548.00,3.86,12,6.38,10.00,1419.00,8310,20231212,-34.06,3100,20240805,76.77,7140,-23.25,20240328,3100,76.77,20240805,8310,-34.06,20231212,3100,76.77,20240805,4.54,N,356680,100,28 억,,85846,N,N,0,N,00,N
20241210,131145,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5450,210,2,4.01,9147755720,1684114,59.23,5240,5530,5240,6810,3670,5240,5432.41,0.30,0,188895,5800,5520,5310,5030,4820,5415,4925,29,1570,100,3240,10,1,28543492,1556,545.00,3.84,12,5.90,10.00,1419.00,8310,20231212,-34.42,3100,20240805,75.81,7140,-23.67,20240328,3100,75.81,20240805,8310,-34.42,20231212,3100,75.81,20240805,4.54,N,356680,100,28 억,,85846,N,N,0,N,00,N
20241210,121143,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5370,130,2,2.48,8542719020,1572475,55.30,5240,5530,5240,6810,3670,5240,5433.32,0.30,0,180441,5800,5520,5310,5030,4820,5415,4925,29,1570,100,3240,10,1,28543492,1533,537.00,3.78,12,5.51,10.00,1419.00,8310,20231212,-35.38,3100,20240805,73.23,7140,-24.79,20240328,3100,73.23,20240805,8310,-35.38,20231212,3100,73.23,20240805,4.54,N,356680,100,28 억,,85846,N,N,0,N,00,N
20241210,111142,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5490,250,2,4.77,7436360610,1368929,48.14,5240,5530,5240,6810,3670,5240,5433.01,0.30,0,183291,5800,5520,5310,5030,4820,5415,4925,29,1570,100,3240,10,1,28543492,1567,549.00,3.87,12,4.80,10.00,1419.00,8310,20231212,-33.94,3100,20240805,77.10,7140,-23.11,20240328,3100,77.10,20240805,8310,-33.94,20231212,3100,77.10,20240805,4.54,N,356680,100,28 억,,85846,N,N,0,N,00,N
20241210,101144,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5460,220,2,4.20,6428484840,1184689,41.66,5240,5530,5240,6810,3670,5240,5427.16,0.30,0,180536,5800,5520,5310,5030,4820,5415,4925,29,1570,100,3240,10,1,28543492,1558,546.00,3.85,12,4.15,10.00,1419.00,8310,20231212,-34.30,3100,20240805,76.13,7140,-23.53,20240328,3100,76.13,20240805,8310,-34.30,20231212,3100,76.13,20240805,4.54,N,356680,100,28 억,,85846,N,N,0,N,00,N
20241210,091150,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5460,220,2,4.20,3102105000,575448,20.24,5240,5490,5240,6810,3670,5240,5392.20,0.30,0,159637,5800,5520,5310,5030,4820,5415,4925,29,1570,100,3240,10,1,28543492,1558,546.00,3.85,12,2.02,10.00,1419.00,8310,20231212,-34.30,3100,20240805,76.13,7140,-23.53,20240328,3100,76.13,20240805,8310,-34.30,20231212,3100,76.13,20240805,4.54,N,356680,100,28 억,,85846,N,N,0,N,00,N
20241209,161139,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5240,-120,5,-2.24,14899083650,2782884,101.84,5480,5590,5100,6960,3760,5360,5354.26,0.62,0,-89972,6180,5770,5480,5070,4780,5625,4925,29,1600,100,3320,10,1,28543492,1496,524.00,3.69,12,9.75,10.00,1419.00,8310,20231212,-36.94,3100,20240805,69.03,7140,-26.61,20240328,3100,69.03,20240805,8310,-36.94,20231212,3100,69.03,20240805,4.45,N,356680,100,28 억,,176730,N,N,0,N,00,N
20241209,151141,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5230,-130,5,-2.43,14379739780,2683506,98.20,5480,5590,5100,6960,3760,5360,5358.56,0.62,0,-114844,6180,5770,5480,5070,4780,5625,4925,29,1600,100,3320,10,1,28543492,1493,523.00,3.69,12,9.40,10.00,1419.00,8310,20231212,-37.06,3100,20240805,68.71,7140,-26.75,20240328,3100,68.71,20240805,8310,-37.06,20231212,3100,68.71,20240805,4.45,N,356680,100,28 억,,176730,N,N,0,N,00,N
20241209,141141,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5180,-180,5,-3.36,13230707970,2463040,90.14,5480,5590,5100,6960,3760,5360,5371.75,0.62,0,-121884,6180,5770,5480,5070,4780,5625,4925,29,1600,100,3320,10,1,28543492,1479,518.00,3.65,12,8.63,10.00,1419.00,8310,20231212,-37.67,3100,20240805,67.10,7140,-27.45,20240328,3100,67.10,20240805,8310,-37.67,20231212,3100,67.10,20240805,4.45,N,356680,100,28 억,,176730,N,N,0,N,00,N
20241209,131145,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5280,-80,5,-1.49,11724676590,2172655,79.51,5480,5590,5140,6960,3760,5360,5396.66,0.62,0,-107522,6180,5770,5480,5070,4780,5625,4925,29,1600,100,3320,10,1,28543492,1507,528.00,3.72,12,7.61,10.00,1419.00,8310,20231212,-36.46,3100,20240805,70.32,7140,-26.05,20240328,3100,70.32,20240805,8310,-36.46,20231212,3100,70.32,20240805,4.45,N,356680,100,28 억,,176730,N,N,0,N,00,N
20241209,121140,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5330,-30,5,-0.56,11038712020,2043904,74.80,5480,5590,5140,6960,3760,5360,5401.02,0.62,0,-76701,6180,5770,5480,5070,4780,5625,4925,29,1600,100,3320,10,1,28543492,1521,533.00,3.76,12,7.16,10.00,1419.00,8310,20231212,-35.86,3100,20240805,71.94,7140,-25.35,20240328,3100,71.94,20240805,8310,-35.86,20231212,3100,71.94,20240805,4.45,N,356680,100,28 억,,176730,N,N,0,N,00,N
20241209,111141,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5350,-10,5,-0.19,10013566190,1850978,67.74,5480,5590,5140,6960,3760,5360,5410.17,0.62,0,-21579,6180,5770,5480,5070,4780,5625,4925,29,1600,100,3320,10,1,28543492,1527,535.00,3.77,12,6.48,10.00,1419.00,8310,20231212,-35.62,3100,20240805,72.58,7140,-25.07,20240328,3100,72.58,20240805,8310,-35.62,20231212,3100,72.58,20240805,4.45,N,356680,100,28 억,,176730,N,N,0,N,00,N
20241209,101137,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5510,150,2,2.80,7629712260,1406068,51.46,5480,5590,5140,6960,3760,5360,5426.79,0.62,0,38459,6180,5770,5480,5070,4780,5625,4925,29,1600,100,3320,10,1,28543492,1573,551.00,3.88,12,4.93,10.00,1419.00,8310,20231212,-33.69,3100,20240805,77.74,7140,-22.83,20240328,3100,77.74,20240805,8310,-33.69,20231212,3100,77.74,20240805,4.45,N,356680,100,28 억,,176730,N,N,0,N,00,N
20241209,091132,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5360,0,3,0.00,2869054910,526477,19.27,5480,5530,5350,6960,3760,5360,5451.42,0.62,0,24077,6180,5770,5480,5070,4780,5625,4925,29,1600,100,3320,10,1,28543492,1530,536.00,3.78,12,1.84,10.00,1419.00,8310,20231212,-35.50,3100,20240805,72.90,7140,-24.93,20240328,3100,72.90,20240805,8310,-35.50,20231212,3100,72.90,20240805,4.45,N,356680,100,28 억,,176730,N,N,0,N,00,N
20241206,161130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5360,-250,5,-4.46,14548994530,2625937,97.64,5810,5890,5190,7290,3930,5610,5540.89,0.24,0,112148,6203,5906,5753,5456,5303,5830,5380,29,1680,100,3470,10,1,28543492,1530,536.00,3.78,12,9.20,10.00,1419.00,8310,20231212,-35.50,3100,20240805,72.90,7140,-24.93,20240328,3100,72.90,20240805,8310,-35.50,20231212,3100,72.90,20240805,4.81,N,356680,100,28 억,,69590,N,N,0,N,00,N
20241206,151135,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5420,-190,5,-3.39,13846689550,2495328,92.78,5810,5890,5190,7290,3930,5610,5548.93,0.24,0,81300,6203,5906,5753,5456,5303,5830,5380,29,1680,100,3470,10,1,28543492,1547,542.00,3.82,12,8.74,10.00,1419.00,8310,20231212,-34.78,3100,20240805,74.84,7140,-24.09,20240328,3100,74.84,20240805,8310,-34.78,20231212,3100,74.84,20240805,4.81,N,356680,100,28 억,,69590,N,N,0,N,00,N
20241206,141132,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5410,-200,5,-3.57,12849818140,2311139,85.93,5810,5890,5190,7290,3930,5610,5559.85,0.24,0,91160,6203,5906,5753,5456,5303,5830,5380,29,1680,100,3470,10,1,28543492,1544,541.00,3.81,12,8.10,10.00,1419.00,8310,20231212,-34.90,3100,20240805,74.52,7140,-24.23,20240328,3100,74.52,20240805,8310,-34.90,20231212,3100,74.52,20240805,4.81,N,356680,100,28 억,,69590,N,N,0,N,00,N
20241206,131132,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5390,-220,5,-3.92,12250387090,2200503,81.82,5810,5890,5190,7290,3930,5610,5566.99,0.24,0,76857,6203,5906,5753,5456,5303,5830,5380,29,1680,100,3470,10,1,28543492,1538,539.00,3.80,12,7.71,10.00,1419.00,8310,20231212,-35.14,3100,20240805,73.87,7140,-24.51,20240328,3100,73.87,20240805,8310,-35.14,20231212,3100,73.87,20240805,4.81,N,356680,100,28 억,,69590,N,N,0,N,00,N
20241206,121124,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5410,-200,5,-3.57,11822509070,2120958,78.86,5810,5890,5190,7290,3930,5610,5574.05,0.24,0,71474,6203,5906,5753,5456,5303,5830,5380,29,1680,100,3470,10,1,28543492,1544,541.00,3.81,12,7.43,10.00,1419.00,8310,20231212,-34.90,3100,20240805,74.52,7140,-24.23,20240328,3100,74.52,20240805,8310,-34.90,20231212,3100,74.52,20240805,4.81,N,356680,100,28 억,,69590,N,N,0,N,00,N
20241206,111123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5410,-200,5,-3.57,10959821860,1962367,72.96,5810,5890,5190,7290,3930,5610,5584.94,0.24,0,76851,6203,5906,5753,5456,5303,5830,5380,29,1680,100,3470,10,1,28543492,1544,541.00,3.81,12,6.88,10.00,1419.00,8310,20231212,-34.90,3100,20240805,74.52,7140,-24.23,20240328,3100,74.52,20240805,8310,-34.90,20231212,3100,74.52,20240805,4.81,N,356680,100,28 억,,69590,N,N,0,N,00,N
20241206,101122,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5460,-150,5,-2.67,7576320420,1327452,49.36,5810,5890,5420,7290,3930,5610,5707.77,0.24,0,-19392,6203,5906,5753,5456,5303,5830,5380,29,1680,100,3470,10,1,28543492,1558,546.00,3.85,12,4.65,10.00,1419.00,8310,20231212,-34.30,3100,20240805,76.13,7140,-23.53,20240328,3100,76.13,20240805,8310,-34.30,20231212,3100,76.13,20240805,4.81,N,356680,100,28 억,,69590,N,N,0,N,00,N
20241206,091132,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5820,210,2,3.74,2502905600,431711,16.05,5810,5890,5710,7290,3930,5610,5799.75,0.24,0,-49966,6203,5906,5753,5456,5303,5830,5380,29,1680,100,3470,10,1,28543492,1661,582.00,4.10,12,1.51,10.00,1419.00,8310,20231212,-29.96,3100,20240805,87.74,7140,-18.49,20240328,3100,87.74,20240805,8310,-29.96,20231212,3100,87.74,20240805,4.81,N,356680,100,28 억,,69590,N,N,0,N,00,N
20241205,161108,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5610,-140,5,-2.43,15349754680,2624434,28.51,5920,6050,5600,7470,4030,5750,5850.16,0.23,0,2815,6856,6302,5916,5362,4976,6110,5170,29,1720,100,3560,10,1,28543492,1601,561.00,3.95,12,9.19,10.00,1419.00,8310,20231212,-32.49,3100,20240805,80.97,7140,-21.43,20240328,3100,80.97,20240805,8310,-32.49,20231212,3100,80.97,20240805,4.40,N,356680,100,28 억,,66795,N,N,0,N,00,N
20241205,151117,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5660,-90,5,-1.57,14588267260,2488825,27.04,5920,6050,5610,7470,4030,5750,5861.51,0.23,0,-9382,6856,6302,5916,5362,4976,6110,5170,29,1720,100,3560,10,1,28543492,1616,566.00,3.99,12,8.72,10.00,1419.00,8310,20231212,-31.89,3100,20240805,82.58,7140,-20.73,20240328,3100,82.58,20240805,8310,-31.89,20231212,3100,82.58,20240805,4.40,N,356680,100,28 억,,66795,N,N,0,N,00,N
20241205,141101,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5820,70,2,1.22,12939028540,2200115,23.90,5920,6050,5640,7470,4030,5750,5881.07,0.23,0,9229,6856,6302,5916,5362,4976,6110,5170,29,1720,100,3560,10,1,28543492,1661,582.00,4.10,12,7.71,10.00,1419.00,8310,20231212,-29.96,3100,20240805,87.74,7140,-18.49,20240328,3100,87.74,20240805,8310,-29.96,20231212,3100,87.74,20240805,4.40,N,356680,100,28 억,,66795,N,N,0,N,00,N
20241205,131112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5680,-70,5,-1.22,11924346270,2022903,21.98,5920,6050,5670,7470,4030,5750,5894.67,0.23,0,-19040,6856,6302,5916,5362,4976,6110,5170,29,1720,100,3560,10,1,28543492,1621,568.00,4.00,12,7.09,10.00,1419.00,8310,20231212,-31.65,3100,20240805,83.23,7140,-20.45,20240328,3100,83.23,20240805,8310,-31.65,20231212,3100,83.23,20240805,4.40,N,356680,100,28 억,,66795,N,N,0,N,00,N
20241205,121111,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5800,50,2,0.87,10564184400,1785294,19.39,5920,6050,5710,7470,4030,5750,5917.34,0.23,0,-8897,6856,6302,5916,5362,4976,6110,5170,29,1720,100,3560,10,1,28543492,1656,580.00,4.09,12,6.25,10.00,1419.00,8310,20231212,-30.20,3100,20240805,87.10,7140,-18.77,20240328,3100,87.10,20240805,8310,-30.20,20231212,3100,87.10,20240805,4.40,N,356680,100,28 억,,66795,N,N,0,N,00,N
20241205,111109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5920,170,2,2.96,9672382590,1632653,17.74,5920,6050,5710,7470,4030,5750,5924.33,0.23,0,-25577,6856,6302,5916,5362,4976,6110,5170,29,1720,100,3560,10,1,28543492,1690,592.00,4.17,12,5.72,10.00,1419.00,8310,20231212,-28.76,3100,20240805,90.97,7140,-17.09,20240328,3100,90.97,20240805,8310,-28.76,20231212,3100,90.97,20240805,4.40,N,356680,100,28 억,,66795,N,N,0,N,00,N
20241205,101109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5860,110,2,1.91,8124353750,1372013,14.90,5920,6050,5710,7470,4030,5750,5921.48,0.23,0,-47899,6856,6302,5916,5362,4976,6110,5170,29,1720,100,3560,10,1,28543492,1673,586.00,4.13,12,4.81,10.00,1419.00,8310,20231212,-29.48,3100,20240805,89.03,7140,-17.93,20240328,3100,89.03,20240805,8310,-29.48,20231212,3100,89.03,20240805,4.40,N,356680,100,28 억,,66795,N,N,0,N,00,N
20241205,091115,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5800,50,2,0.87,1700482020,291335,3.16,5920,5920,5710,7470,4030,5750,5836.86,0.23,0,-27530,6856,6302,5916,5362,4976,6110,5170,29,1720,100,3560,10,1,28543492,1656,580.00,4.09,12,1.02,10.00,1419.00,8310,20231212,-30.20,3100,20240805,87.10,7140,-18.77,20240328,3100,87.10,20240805,8310,-30.20,20231212,3100,87.10,20240805,4.40,N,356680,100,28 억,,66795,N,N,0,N,00,N
20241204,161050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5750,-310,5,-5.12,55434668500,9073472,231.91,5890,6470,5530,7870,4250,6060,6110.48,0.21,0,5314,6300,6180,5940,5820,5580,6240,5880,29,1810,100,3750,10,1,28543492,1641,575.00,4.05,12,31.79,10.00,1419.00,8310,20231212,-30.81,3100,20240805,85.48,7140,-19.47,20240328,3100,85.48,20240805,8310,-30.81,20231212,3100,85.48,20240805,4.56,N,356680,100,28 억,,61145,N,N,0,N,00,N
20241204,151052,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5560,-500,5,-8.25,54391251780,8889985,227.22,5890,6470,5530,7870,4250,6060,6118.50,0.21,0,-14722,6300,6180,5940,5820,5580,6240,5880,29,1810,100,3750,10,1,28543492,1587,556.00,3.92,12,31.15,10.00,1419.00,8310,20231212,-33.09,3100,20240805,79.35,7140,-22.13,20240328,3100,79.35,20240805,8310,-33.09,20231212,3100,79.35,20240805,4.56,N,356680,100,28 억,,61145,N,N,0,N,00,N
20241204,141054,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5880,-180,5,-2.97,50845004280,8265990,211.27,5890,6470,5710,7870,4250,6060,6151.51,0.21,0,-54698,6300,6180,5940,5820,5580,6240,5880,29,1810,100,3750,10,1,28543492,1678,588.00,4.14,12,28.96,10.00,1419.00,8310,20231212,-29.24,3100,20240805,89.68,7140,-17.65,20240328,3100,89.68,20240805,8310,-29.24,20231212,3100,89.68,20240805,4.56,N,356680,100,28 억,,61145,N,N,0,N,00,N
20241204,131047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5980,-80,5,-1.32,49329955920,8010879,204.75,5890,6470,5710,7870,4250,6060,6158.32,0.21,0,-58515,6300,6180,5940,5820,5580,6240,5880,29,1810,100,3750,10,1,28543492,1707,598.00,4.21,12,28.07,10.00,1419.00,8310,20231212,-28.04,3100,20240805,92.90,7140,-16.25,20240328,3100,92.90,20240805,8310,-28.04,20231212,3100,92.90,20240805,4.56,N,356680,100,28 억,,61145,N,N,0,N,00,N
20241204,121042,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5910,-150,5,-2.48,47954254640,7779117,198.82,5890,6470,5710,7870,4250,6060,6164.98,0.21,0,-41463,6300,6180,5940,5820,5580,6240,5880,29,1810,100,3750,10,1,28543492,1687,591.00,4.16,12,27.25,10.00,1419.00,8310,20231212,-28.88,3100,20240805,90.65,7140,-17.23,20240328,3100,90.65,20240805,8310,-28.88,20231212,3100,90.65,20240805,4.56,N,356680,100,28 억,,61145,N,N,0,N,00,N
20241204,111031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6090,30,2,0.50,42798985950,6903069,176.43,5890,6470,5870,7870,4250,6060,6200.73,0.21,0,-54049,6300,6180,5940,5820,5580,6240,5880,29,1810,100,3750,10,1,28543492,1738,609.00,4.29,12,24.18,10.00,1419.00,8310,20231212,-26.71,3100,20240805,96.45,7140,-14.71,20240328,3100,96.45,20240805,8310,-26.71,20231212,3100,96.45,20240805,4.56,N,356680,100,28 억,,61145,N,N,0,N,00,N
20241204,101034,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6220,160,2,2.64,34631573740,5579440,142.60,5890,6470,5870,7870,4250,6060,6207.96,0.21,0,13207,6300,6180,5940,5820,5580,6240,5880,29,1810,100,3750,10,1,28543492,1775,622.00,4.38,12,19.55,10.00,1419.00,8310,20231212,-25.15,3100,20240805,100.65,7140,-12.89,20240328,3100,100.65,20240805,8310,-25.15,20231212,3100,100.65,20240805,4.56,N,356680,100,28 억,,61145,N,N,0,N,00,N
20241204,091054,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6000,-60,5,-0.99,6862192920,1138747,29.11,5890,6140,5870,7870,4250,6060,6024.98,0.21,0,21344,6300,6180,5940,5820,5580,6240,5880,29,1810,100,3750,10,1,28543492,1713,600.00,4.23,12,3.99,10.00,1419.00,8310,20231212,-27.80,3100,20240805,93.55,7140,-15.97,20240328,3100,93.55,20240805,8310,-27.80,20231212,3100,93.55,20240805,4.56,N,356680,100,28 억,,61145,N,N,0,N,00,N
20241203,161139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6060,0,3,0.00,21720178080,3713963,22.53,5820,6060,5700,7870,4250,6060,5846.58,0.31,0,-30809,6673,6366,5893,5586,5113,6520,5740,29,1810,100,3750,10,1,28543492,1730,606.00,4.27,12,13.01,10.00,1419.00,8310,20231212,-27.08,3100,20240805,95.48,7140,-15.13,20240328,3100,95.48,20240805,8310,-27.08,20231212,3100,95.48,20240805,4.50,N,356680,100,28 억,,89619,N,N,0,N,00,N
20241203,151222,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5950,-110,5,-1.82,19912492350,3413762,20.71,5820,5980,5700,7870,4250,6060,5832.89,0.31,0,-25958,6673,6366,5893,5586,5113,6520,5740,29,1810,100,3750,10,1,28543492,1698,595.00,4.19,12,11.96,10.00,1419.00,8310,20231212,-28.40,3100,20240805,91.94,7140,-16.67,20240328,3100,91.94,20240805,8310,-28.40,20231212,3100,91.94,20240805,4.50,N,356680,100,28 억,,89619,N,N,0,N,00,N
20241203,141158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5880,-180,5,-2.97,16954309270,2915006,17.69,5820,5940,5700,7870,4250,6060,5816.07,0.31,0,29618,6673,6366,5893,5586,5113,6520,5740,29,1810,100,3750,10,1,28543492,1678,588.00,4.14,12,10.21,10.00,1419.00,8310,20231212,-29.24,3100,20240805,89.68,7140,-17.65,20240328,3100,89.68,20240805,8310,-29.24,20231212,3100,89.68,20240805,4.50,N,356680,100,28 억,,89619,N,N,0,N,00,N
20241203,131158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5850,-210,5,-3.47,15880104700,2732248,16.58,5820,5940,5700,7870,4250,6060,5811.94,0.31,0,38830,6673,6366,5893,5586,5113,6520,5740,29,1810,100,3750,10,1,28543492,1670,585.00,4.12,12,9.57,10.00,1419.00,8310,20231212,-29.60,3100,20240805,88.71,7140,-18.07,20240328,3100,88.71,20240805,8310,-29.60,20231212,3100,88.71,20240805,4.50,N,356680,100,28 억,,89619,N,N,0,N,00,N
20241203,121217,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5860,-200,5,-3.30,15094218840,2597510,15.76,5820,5940,5700,7870,4250,6060,5810.86,0.31,0,28720,6673,6366,5893,5586,5113,6520,5740,29,1810,100,3750,10,1,28543492,1673,586.00,4.13,12,9.10,10.00,1419.00,8310,20231212,-29.48,3100,20240805,89.03,7140,-17.93,20240328,3100,89.03,20240805,8310,-29.48,20231212,3100,89.03,20240805,4.50,N,356680,100,28 억,,89619,N,N,0,N,00,N
20241203,111148,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5820,-240,5,-3.96,13328901800,2295942,13.93,5820,5940,5700,7870,4250,6060,5805.22,0.31,0,7,6673,6366,5893,5586,5113,6520,5740,29,1810,100,3750,10,1,28543492,1661,582.00,4.10,12,8.04,10.00,1419.00,8310,20231212,-29.96,3100,20240805,87.74,7140,-18.49,20240328,3100,87.74,20240805,8310,-29.96,20231212,3100,87.74,20240805,4.50,N,356680,100,28 억,,89619,N,N,0,N,00,N
20241203,101136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5720,-340,5,-5.61,10697079230,1842569,11.18,5820,5940,5700,7870,4250,6060,5805.28,0.31,0,51018,6673,6366,5893,5586,5113,6520,5740,29,1810,100,3750,10,1,28543492,1633,572.00,4.03,12,6.46,10.00,1419.00,8310,20231212,-31.17,3100,20240805,84.52,7140,-19.89,20240328,3100,84.52,20240805,8310,-31.17,20231212,3100,84.52,20240805,4.50,N,356680,100,28 억,,89619,N,N,0,N,00,N
20241203,091126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5840,-220,5,-3.63,4562308630,781348,4.74,5820,5940,5790,7870,4250,6060,5838.52,0.31,0,112157,6673,6366,5893,5586,5113,6520,5740,29,1810,100,3750,10,1,28543492,1667,584.00,4.12,12,2.74,10.00,1419.00,8310,20231212,-29.72,3100,20240805,88.39,7140,-18.21,20240328,3100,88.39,20240805,8310,-29.72,20231212,3100,88.39,20240805,4.50,N,356680,100,28 억,,89619,N,N,0,N,00,N
20241202,161106,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6060,780,2,14.77,96792652490,16285369,673.67,5580,6200,5420,6860,3700,5280,5943.35,0.18,0,43442,5700,5490,5310,5100,4920,5400,5010,29,1580,100,3270,10,1,28543492,1730,606.00,4.27,12,57.05,10.00,1419.00,8310,20231212,-27.08,3100,20240805,95.48,7140,-15.13,20240328,3100,95.48,20240805,8310,-27.08,20231212,3100,95.48,20240805,4.31,N,356680,100,28 억,,49963,N,N,0,N,00,N
20241202,151306,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6090,810,2,15.34,92676395920,15605978,645.57,5580,6200,5420,6860,3700,5280,5938.52,0.18,0,124608,5700,5490,5310,5100,4920,5400,5010,29,1580,100,3270,10,1,28543492,1738,609.00,4.29,12,54.67,10.00,1419.00,8310,20231212,-26.71,3100,20240805,96.45,7140,-14.71,20240328,3100,96.45,20240805,8310,-26.71,20231212,3100,96.45,20240805,4.31,N,356680,100,28 억,,49963,N,N,0,N,00,N
20241202,141156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5910,630,2,11.93,62463944730,10612352,439.00,5580,6070,5420,6860,3700,5280,5885.97,0.18,0,197379,5700,5490,5310,5100,4920,5400,5010,29,1580,100,3270,10,1,28543492,1687,591.00,4.16,12,37.18,10.00,1419.00,8310,20231212,-28.88,3100,20240805,90.65,7140,-17.23,20240328,3100,90.65,20240805,8310,-28.88,20231212,3100,90.65,20240805,4.31,N,356680,100,28 억,,49963,N,N,0,N,00,N
20241202,131123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5920,640,2,12.12,59400136570,10090853,417.43,5580,6070,5420,6860,3700,5280,5886.53,0.18,0,195792,5700,5490,5310,5100,4920,5400,5010,29,1580,100,3270,10,1,28543492,1690,592.00,4.17,12,35.35,10.00,1419.00,8310,20231212,-28.76,3100,20240805,90.97,7140,-17.09,20240328,3100,90.97,20240805,8310,-28.76,20231212,3100,90.97,20240805,4.31,N,356680,100,28 억,,49963,N,N,0,N,00,N
20241202,121155,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5960,680,2,12.88,56223655990,9552522,395.16,5580,6070,5420,6860,3700,5280,5885.74,0.18,0,177052,5700,5490,5310,5100,4920,5400,5010,29,1580,100,3270,10,1,28543492,1701,596.00,4.20,12,33.47,10.00,1419.00,8310,20231212,-28.28,3100,20240805,92.26,7140,-16.53,20240328,3100,92.26,20240805,8310,-28.28,20231212,3100,92.26,20240805,4.31,N,356680,100,28 억,,49963,N,N,0,N,00,N
20241202,111049,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5840,560,2,10.61,47648442970,8113579,335.63,5580,6070,5420,6860,3700,5280,5872.68,0.18,0,150853,5700,5490,5310,5100,4920,5400,5010,29,1580,100,3270,10,1,28543492,1667,584.00,4.12,12,28.43,10.00,1419.00,8310,20231212,-29.72,3100,20240805,88.39,7140,-18.21,20240328,3100,88.39,20240805,8310,-29.72,20231212,3100,88.39,20240805,4.31,N,356680,100,28 억,,49963,N,N,0,N,00,N
20241202,101100,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5920,640,2,12.12,41375230930,7042910,291.34,5580,6070,5420,6860,3700,5280,5874.74,0.18,0,88458,5700,5490,5310,5100,4920,5400,5010,29,1580,100,3270,10,1,28543492,1690,592.00,4.17,12,24.67,10.00,1419.00,8310,20231212,-28.76,3100,20240805,90.97,7140,-17.09,20240328,3100,90.97,20240805,8310,-28.76,20231212,3100,90.97,20240805,4.31,N,356680,100,28 억,,49963,N,N,0,N,00,N
20241202,091054,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5450,170,2,3.22,3526513690,634408,26.24,5580,5680,5420,6860,3700,5280,5558.75,0.18,0,35523,5700,5490,5310,5100,4920,5400,5010,29,1580,100,3270,10,1,28543492,1556,545.00,3.84,12,2.22,10.00,1419.00,8310,20231212,-34.42,3100,20240805,75.81,7140,-23.67,20240328,3100,75.81,20240805,8310,-34.42,20231212,3100,75.81,20240805,4.31,N,356680,100,28 억,,49963,N,N,0,N,00,N