KissMeData/357880/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
20241231,161258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,15,2,0.66,2141559970,917942,153.25,2290,2410,2255,2940,1590,2265,2334.06,0.31,-10860,-9570,2531,2397,2316,2182,2101,2357,2142,170,675,500,1540,5,1,33922708,773,-2.47,2.70,12,2.71,-923.00,846.00,4088,20240126,-44.23,1293,20241024,76.33,4088,-44.23,20240126,1293,76.33,20241024,6980,-67.34,20240126,1495,52.51,20241113,0.38,N,357880,500,169 억,,104902,N,N,0,N,00,N
20241231,151242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,15,2,0.66,2141559970,917942,153.25,2290,2410,2255,2940,1590,2265,2334.06,0.31,-10860,-9570,2531,2397,2316,2182,2101,2357,2142,170,675,500,1540,5,1,33922708,773,-2.47,2.70,12,2.71,-923.00,846.00,4088,20240126,-44.23,1293,20241024,76.33,4088,-44.23,20240126,1293,76.33,20241024,6980,-67.34,20240126,1495,52.51,20241113,0.38,N,357880,500,169 억,,104902,N,N,0,N,00,N
20241231,141257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,15,2,0.66,2141559970,917942,153.25,2290,2410,2255,2940,1590,2265,2334.06,0.31,-10860,-9570,2531,2397,2316,2182,2101,2357,2142,170,675,500,1540,5,1,33922708,773,-2.47,2.70,12,2.71,-923.00,846.00,4088,20240126,-44.23,1293,20241024,76.33,4088,-44.23,20240126,1293,76.33,20241024,6980,-67.34,20240126,1495,52.51,20241113,0.38,N,357880,500,169 억,,104902,N,N,0,N,00,N
20241231,131258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,15,2,0.66,2141559970,917942,153.25,2290,2410,2255,2940,1590,2265,2334.06,0.31,-10860,-9570,2531,2397,2316,2182,2101,2357,2142,170,675,500,1540,5,1,33922708,773,-2.47,2.70,12,2.71,-923.00,846.00,4088,20240126,-44.23,1293,20241024,76.33,4088,-44.23,20240126,1293,76.33,20241024,6980,-67.34,20240126,1495,52.51,20241113,0.38,N,357880,500,169 억,,104902,N,N,0,N,00,N
20241231,121257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,15,2,0.66,2141559970,917942,153.25,2290,2410,2255,2940,1590,2265,2334.06,0.31,-10860,-9570,2531,2397,2316,2182,2101,2357,2142,170,675,500,1540,5,1,33922708,773,-2.47,2.70,12,2.71,-923.00,846.00,4088,20240126,-44.23,1293,20241024,76.33,4088,-44.23,20240126,1293,76.33,20241024,6980,-67.34,20240126,1495,52.51,20241113,0.38,N,357880,500,169 억,,104902,N,N,0,N,00,N
20241231,111256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,15,2,0.66,2141559970,917942,153.25,2290,2410,2255,2940,1590,2265,2334.06,0.31,-10860,-9570,2531,2397,2316,2182,2101,2357,2142,170,675,500,1540,5,1,33922708,773,-2.47,2.70,12,2.71,-923.00,846.00,4088,20240126,-44.23,1293,20241024,76.33,4088,-44.23,20240126,1293,76.33,20241024,6980,-67.34,20240126,1495,52.51,20241113,0.38,N,357880,500,169 억,,104902,N,N,0,N,00,N
20241231,101249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,15,2,0.66,2141559970,917942,153.25,2290,2410,2255,2940,1590,2265,2334.06,0.31,-10860,-9570,2531,2397,2316,2182,2101,2357,2142,170,675,500,1540,5,1,33922708,773,-2.47,2.70,12,2.71,-923.00,846.00,4088,20240126,-44.23,1293,20241024,76.33,4088,-44.23,20240126,1293,76.33,20241024,6980,-67.34,20240126,1495,52.51,20241113,0.38,N,357880,500,169 억,,104902,N,N,0,N,00,N
20241231,091252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,15,2,0.66,2141559970,917942,153.25,2290,2410,2255,2940,1590,2265,2334.06,0.31,-10860,-9570,2531,2397,2316,2182,2101,2357,2142,170,675,500,1540,5,1,33922708,773,-2.47,2.70,12,2.71,-923.00,846.00,4088,20240126,-44.23,1293,20241024,76.33,4088,-44.23,20240126,1293,76.33,20241024,6980,-67.34,20240126,1495,52.51,20241113,0.38,N,357880,500,169 억,,104902,N,N,0,N,00,N
20241230,161249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,15,2,0.66,2112372370,905034,151.09,2290,2410,2255,2940,1590,2265,2334.06,0.34,0,-9570,2531,2397,2316,2182,2101,2357,2142,170,675,500,1540,5,1,33922708,773,-2.47,2.70,12,2.67,-923.00,846.00,4088,20240126,-44.23,1293,20241024,76.33,4088,-44.23,20240126,1293,76.33,20241024,6980,-67.34,20240126,1495,52.51,20241113,0.38,N,357880,500,169 억,,115762,N,N,0,N,00,N
20241230,151253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,5,2,0.22,2068020800,885541,147.84,2290,2410,2255,2940,1590,2265,2335.32,0.34,0,-12661,2531,2397,2316,2182,2101,2357,2142,170,675,500,1540,5,1,33922708,770,-2.46,2.68,12,2.61,-923.00,846.00,4088,20240126,-44.47,1293,20241024,75.56,4088,-44.47,20240126,1293,75.56,20241024,6980,-67.48,20240126,1495,51.84,20241113,0.38,N,357880,500,169 억,,115762,N,N,0,N,00,N
20241230,141253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,85,2,3.75,1537779955,655866,109.49,2290,2410,2265,2940,1590,2265,2344.66,0.34,0,-38495,2531,2397,2316,2182,2101,2357,2142,170,675,500,1540,5,1,33922708,797,-2.55,2.78,12,1.93,-923.00,846.00,4088,20240126,-42.51,1293,20241024,81.75,4088,-42.51,20240126,1293,81.75,20241024,6980,-66.33,20240126,1495,57.19,20241113,0.38,N,357880,500,169 억,,115762,N,N,0,N,00,N
20241230,131254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,115,2,5.08,1283353610,548701,91.60,2290,2410,2265,2940,1590,2265,2338.89,0.34,0,-32967,2531,2397,2316,2182,2101,2357,2142,170,675,500,1540,5,1,33922708,807,-2.58,2.81,12,1.62,-923.00,846.00,4088,20240126,-41.78,1293,20241024,84.07,4088,-41.78,20240126,1293,84.07,20241024,6980,-65.90,20240126,1495,59.20,20241113,0.38,N,357880,500,169 억,,115762,N,N,0,N,00,N
20241230,121249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,60,2,2.65,1081836260,462771,77.26,2290,2410,2265,2940,1590,2265,2337.74,0.34,0,-36847,2531,2397,2316,2182,2101,2357,2142,170,675,500,1540,5,1,33922708,789,-2.52,2.75,12,1.36,-923.00,846.00,4088,20240126,-43.13,1293,20241024,79.81,4088,-43.13,20240126,1293,79.81,20241024,6980,-66.69,20240126,1495,55.52,20241113,0.38,N,357880,500,169 억,,115762,N,N,0,N,00,N
20241230,111250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,45,2,1.99,907918525,387883,64.76,2290,2410,2265,2940,1590,2265,2340.70,0.34,0,-33589,2531,2397,2316,2182,2101,2357,2142,170,675,500,1540,5,1,33922708,784,-2.50,2.73,12,1.14,-923.00,846.00,4088,20240126,-43.49,1293,20241024,78.65,4088,-43.49,20240126,1293,78.65,20241024,6980,-66.91,20240126,1495,54.52,20241113,0.38,N,357880,500,169 억,,115762,N,N,0,N,00,N
20241230,101250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,55,2,2.43,722786790,307547,51.34,2290,2410,2290,2940,1590,2265,2350.17,0.34,0,-31175,2531,2397,2316,2182,2101,2357,2142,170,675,500,1540,5,1,33922708,787,-2.51,2.74,12,0.91,-923.00,846.00,4088,20240126,-43.25,1293,20241024,79.43,4088,-43.25,20240126,1293,79.43,20241024,6980,-66.76,20240126,1495,55.18,20241113,0.38,N,357880,500,169 억,,115762,N,N,0,N,00,N
20241230,091253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,85,2,3.75,442900585,187876,31.37,2290,2410,2290,2940,1590,2265,2357.41,0.34,0,-19804,2531,2397,2316,2182,2101,2357,2142,170,675,500,1540,5,1,33922708,797,-2.55,2.78,12,0.55,-923.00,846.00,4088,20240126,-42.51,1293,20241024,81.75,4088,-42.51,20240126,1293,81.75,20241024,6980,-66.33,20240126,1495,57.19,20241113,0.38,N,357880,500,169 억,,115762,N,N,0,N,00,N
20241227,161246,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2265,-120,5,-5.03,1384395465,593571,107.03,2385,2450,2235,3100,1670,2385,2332.37,0.36,0,-5462,2551,2467,2416,2332,2281,2442,2307,170,715,500,1620,5,1,33922708,768,-2.45,2.68,12,1.75,-923.00,846.00,4088,20240126,-44.59,1293,20241024,75.17,4088,-44.59,20240126,1293,75.17,20241024,6980,-67.55,20240126,1495,51.51,20241113,0.38,N,357880,500,169 억,,121194,N,N,0,N,00,N
20241227,151245,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2250,-135,5,-5.66,1364281675,584670,105.43,2385,2450,2235,3100,1670,2385,2333.42,0.36,0,-3999,2551,2467,2416,2332,2281,2442,2307,170,715,500,1620,5,1,33922708,763,-2.44,2.66,12,1.72,-923.00,846.00,4088,20240126,-44.96,1293,20241024,74.01,4088,-44.96,20240126,1293,74.01,20241024,6980,-67.77,20240126,1495,50.50,20241113,0.38,N,357880,500,169 억,,121194,N,N,0,N,00,N
20241227,141247,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2305,-80,5,-3.35,1181646680,503934,90.87,2385,2450,2250,3100,1670,2385,2344.84,0.36,0,-14587,2551,2467,2416,2332,2281,2442,2307,170,715,500,1620,5,1,33922708,782,-2.50,2.72,12,1.49,-923.00,846.00,4088,20240126,-43.62,1293,20241024,78.27,4088,-43.62,20240126,1293,78.27,20241024,6980,-66.98,20240126,1495,54.18,20241113,0.38,N,357880,500,169 억,,121194,N,N,0,N,00,N
20241227,131245,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2280,-105,5,-4.40,1077885375,458380,82.65,2385,2450,2250,3100,1670,2385,2351.51,0.36,0,-23735,2551,2467,2416,2332,2281,2442,2307,170,715,500,1620,5,1,33922708,773,-2.47,2.70,12,1.35,-923.00,846.00,4088,20240126,-44.23,1293,20241024,76.33,4088,-44.23,20240126,1293,76.33,20241024,6980,-67.34,20240126,1495,52.51,20241113,0.38,N,357880,500,169 억,,121194,N,N,0,N,00,N
20241227,121246,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2265,-120,5,-5.03,1012954125,429938,77.52,2385,2450,2250,3100,1670,2385,2356.05,0.36,0,-32022,2551,2467,2416,2332,2281,2442,2307,170,715,500,1620,5,1,33922708,768,-2.45,2.68,12,1.27,-923.00,846.00,4088,20240126,-44.59,1293,20241024,75.17,4088,-44.59,20240126,1293,75.17,20241024,6980,-67.55,20240126,1495,51.51,20241113,0.38,N,357880,500,169 억,,121194,N,N,0,N,00,N
20241227,111245,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2290,-95,5,-3.98,911533620,385570,69.52,2385,2450,2250,3100,1670,2385,2364.12,0.36,0,-37225,2551,2467,2416,2332,2281,2442,2307,170,715,500,1620,5,1,33922708,777,-2.48,2.71,12,1.14,-923.00,846.00,4088,20240126,-43.98,1293,20241024,77.11,4088,-43.98,20240126,1293,77.11,20241024,6980,-67.19,20240126,1495,53.18,20241113,0.38,N,357880,500,169 억,,121194,N,N,0,N,00,N
20241227,101244,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2335,-50,5,-2.10,658576000,276113,49.79,2385,2450,2310,3100,1670,2385,2385.17,0.36,0,-20861,2551,2467,2416,2332,2281,2442,2307,170,715,500,1620,5,1,33922708,792,-2.53,2.76,12,0.81,-923.00,846.00,4088,20240126,-42.88,1293,20241024,80.59,4088,-42.88,20240126,1293,80.59,20241024,6980,-66.55,20240126,1495,56.19,20241113,0.38,N,357880,500,169 억,,121194,N,N,0,N,00,N
20241227,091250,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2420,35,2,1.47,233227550,96225,17.35,2385,2450,2385,3100,1670,2385,2423.77,0.36,0,-5073,2551,2467,2416,2332,2281,2442,2307,170,715,500,1620,5,1,33922708,821,-2.62,2.86,12,0.28,-923.00,846.00,4088,20240126,-40.80,1293,20241024,87.16,4088,-40.80,20240126,1293,87.16,20241024,6980,-65.33,20240126,1495,61.87,20241113,0.38,N,357880,500,169 억,,121194,N,N,0,N,00,N
20241226,161239,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2385,-45,5,-1.85,1326828920,549338,58.30,2455,2500,2365,3155,1705,2430,2415.31,0.36,0,-738,2646,2537,2406,2297,2166,2472,2232,170,725,500,1650,5,1,33922708,809,-2.58,2.82,12,1.62,-923.00,846.00,4088,20240126,-41.66,1293,20241024,84.45,4088,-41.66,20240126,1293,84.45,20241024,6980,-65.83,20240126,1495,59.53,20241113,0.38,N,357880,500,169 억,,121484,N,N,0,N,00,N
20241226,151236,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2385,-45,5,-1.85,1261967295,522066,55.41,2455,2500,2370,3155,1705,2430,2417.24,0.36,0,1081,2646,2537,2406,2297,2166,2472,2232,170,725,500,1650,5,1,33922708,809,-2.58,2.82,12,1.54,-923.00,846.00,4088,20240126,-41.66,1293,20241024,84.45,4088,-41.66,20240126,1293,84.45,20241024,6980,-65.83,20240126,1495,59.53,20241113,0.38,N,357880,500,169 억,,121484,N,N,0,N,00,N
20241226,141235,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2415,-15,5,-0.62,1039726075,429078,45.54,2455,2500,2375,3155,1705,2430,2423.15,0.36,0,24969,2646,2537,2406,2297,2166,2472,2232,170,725,500,1650,5,1,33922708,819,-2.62,2.85,12,1.26,-923.00,846.00,4088,20240126,-40.92,1293,20241024,86.77,4088,-40.92,20240126,1293,86.77,20241024,6980,-65.40,20240126,1495,61.54,20241113,0.38,N,357880,500,169 억,,121484,N,N,0,N,00,N
20241226,131236,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2405,-25,5,-1.03,946843800,390378,41.43,2455,2500,2375,3155,1705,2430,2425.45,0.36,0,44149,2646,2537,2406,2297,2166,2472,2232,170,725,500,1650,5,1,33922708,816,-2.61,2.84,12,1.15,-923.00,846.00,4088,20240126,-41.17,1293,20241024,86.00,4088,-41.17,20240126,1293,86.00,20241024,6980,-65.54,20240126,1495,60.87,20241113,0.38,N,357880,500,169 억,,121484,N,N,0,N,00,N
20241226,121233,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2440,10,2,0.41,746502265,307520,32.64,2455,2500,2375,3155,1705,2430,2427.49,0.36,0,29824,2646,2537,2406,2297,2166,2472,2232,170,725,500,1650,5,1,33922708,828,-2.64,2.88,12,0.91,-923.00,846.00,4088,20240126,-40.31,1293,20241024,88.71,4088,-40.31,20240126,1293,88.71,20241024,6980,-65.04,20240126,1495,63.21,20241113,0.38,N,357880,500,169 억,,121484,N,N,0,N,00,N
20241226,111232,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2410,-20,5,-0.82,633900065,261000,27.70,2455,2500,2375,3155,1705,2430,2428.73,0.36,0,31447,2646,2537,2406,2297,2166,2472,2232,170,725,500,1650,5,1,33922708,818,-2.61,2.85,12,0.77,-923.00,846.00,4088,20240126,-41.05,1293,20241024,86.39,4088,-41.05,20240126,1293,86.39,20241024,6980,-65.47,20240126,1495,61.20,20241113,0.38,N,357880,500,169 억,,121484,N,N,0,N,00,N
20241226,101236,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2415,-15,5,-0.62,301207975,124743,13.24,2455,2460,2375,3155,1705,2430,2414.55,0.36,0,-6430,2646,2537,2406,2297,2166,2472,2232,170,725,500,1650,5,1,33922708,819,-2.62,2.85,12,0.37,-923.00,846.00,4088,20240126,-40.92,1293,20241024,86.77,4088,-40.92,20240126,1293,86.77,20241024,6980,-65.40,20240126,1495,61.54,20241113,0.38,N,357880,500,169 억,,121484,N,N,0,N,00,N
20241226,091234,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2395,-35,5,-1.44,94005745,38751,4.11,2455,2460,2375,3155,1705,2430,2425.83,0.36,0,-18123,2646,2537,2406,2297,2166,2472,2232,170,725,500,1650,5,1,33922708,812,-2.59,2.83,12,0.11,-923.00,846.00,4088,20240126,-41.41,1293,20241024,85.23,4088,-41.41,20240126,1293,85.23,20241024,6980,-65.69,20240126,1495,60.20,20241113,0.38,N,357880,500,169 억,,121484,N,N,0,N,00,N
20241224,161234,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2430,20,2,0.83,2248380370,939426,227.52,2480,2515,2275,3130,1690,2410,2393.31,0.42,0,-20818,2583,2496,2393,2306,2203,2445,2255,170,720,500,1630,5,1,33922708,824,-2.63,2.87,12,2.77,-923.00,846.00,4088,20240126,-40.56,1293,20241024,87.94,4088,-40.56,20240126,1293,87.94,20241024,6980,-65.19,20240126,1495,62.54,20241113,0.38,N,357880,500,169 억,,142778,N,N,0,N,00,N
20241224,151234,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2420,10,2,0.41,1888782600,790883,191.55,2480,2515,2275,3130,1690,2410,2388.19,0.42,0,-23363,2583,2496,2393,2306,2203,2445,2255,170,720,500,1630,5,1,33922708,821,-2.62,2.86,12,2.33,-923.00,846.00,4088,20240126,-40.80,1293,20241024,87.16,4088,-40.80,20240126,1293,87.16,20241024,6980,-65.33,20240126,1495,61.87,20241113,0.38,N,357880,500,169 억,,142778,N,N,0,N,00,N
20241224,141231,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2385,-25,5,-1.04,1603184785,673115,163.02,2480,2515,2275,3130,1690,2410,2381.73,0.42,0,-53578,2583,2496,2393,2306,2203,2445,2255,170,720,500,1630,5,1,33922708,809,-2.58,2.82,12,1.98,-923.00,846.00,4088,20240126,-41.66,1293,20241024,84.45,4088,-41.66,20240126,1293,84.45,20241024,6980,-65.83,20240126,1495,59.53,20241113,0.38,N,357880,500,169 억,,142778,N,N,0,N,00,N
20241224,131233,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2295,-115,5,-4.77,1342120740,561040,135.88,2480,2515,2280,3130,1690,2410,2392.20,0.42,0,-50991,2583,2496,2393,2306,2203,2445,2255,170,720,500,1630,5,1,33922708,779,-2.49,2.71,12,1.65,-923.00,846.00,4088,20240126,-43.86,1293,20241024,77.49,4088,-43.86,20240126,1293,77.49,20241024,6980,-67.12,20240126,1495,53.51,20241113,0.38,N,357880,500,169 억,,142778,N,N,0,N,00,N
20241224,121234,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2325,-85,5,-3.53,1018979345,420961,101.95,2480,2515,2325,3130,1690,2410,2420.61,0.42,0,-44277,2583,2496,2393,2306,2203,2445,2255,170,720,500,1630,5,1,33922708,789,-2.52,2.75,12,1.24,-923.00,846.00,4088,20240126,-43.13,1293,20241024,79.81,4088,-43.13,20240126,1293,79.81,20241024,6980,-66.69,20240126,1495,55.52,20241113,0.38,N,357880,500,169 억,,142778,N,N,0,N,00,N
20241224,111234,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2365,-45,5,-1.87,850116285,348877,84.50,2480,2515,2345,3130,1690,2410,2436.74,0.42,0,-49162,2583,2496,2393,2306,2203,2445,2255,170,720,500,1630,5,1,33922708,802,-2.56,2.80,12,1.03,-923.00,846.00,4088,20240126,-42.15,1293,20241024,82.91,4088,-42.15,20240126,1293,82.91,20241024,6980,-66.12,20240126,1495,58.19,20241113,0.38,N,357880,500,169 억,,142778,N,N,0,N,00,N
20241224,101232,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2390,-20,5,-0.83,661293240,268948,65.14,2480,2515,2385,3130,1690,2410,2458.85,0.42,0,-54274,2583,2496,2393,2306,2203,2445,2255,170,720,500,1630,5,1,33922708,811,-2.59,2.83,12,0.79,-923.00,846.00,4088,20240126,-41.54,1293,20241024,84.84,4088,-41.54,20240126,1293,84.84,20241024,6980,-65.76,20240126,1495,59.87,20241113,0.38,N,357880,500,169 억,,142778,N,N,0,N,00,N
20241224,091239,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2485,75,2,3.11,196497125,79152,19.17,2480,2515,2440,3130,1690,2410,2482.71,0.42,0,-13231,2583,2496,2393,2306,2203,2445,2255,170,720,500,1630,5,1,33922708,843,-2.69,2.94,12,0.23,-923.00,846.00,4088,20240126,-39.21,1293,20241024,92.19,4088,-39.21,20240126,1293,92.19,20241024,6980,-64.40,20240126,1495,66.22,20241113,0.38,N,357880,500,169 억,,142778,N,N,0,N,00,N
20241223,161224,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2410,-80,5,-3.21,990643870,409773,82.59,2480,2480,2290,3235,1745,2490,2417.54,0.35,0,22842,2763,2626,2493,2356,2223,2695,2425,170,745,500,1690,5,1,33922708,818,-2.61,2.85,12,1.21,-923.00,846.00,4088,20240126,-41.05,1293,20241024,86.39,4088,-41.05,20240126,1293,86.39,20241024,6980,-65.47,20240126,1495,61.20,20241113,0.38,N,357880,500,169 억,,120262,N,N,0,N,00,N
20241223,151228,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2405,-85,5,-3.41,950989975,393315,79.28,2480,2480,2290,3235,1745,2490,2417.88,0.35,0,23116,2763,2626,2493,2356,2223,2695,2425,170,745,500,1690,5,1,33922708,816,-2.61,2.84,12,1.16,-923.00,846.00,4088,20240126,-41.17,1293,20241024,86.00,4088,-41.17,20240126,1293,86.00,20241024,6980,-65.54,20240126,1495,60.87,20241113,0.38,N,357880,500,169 억,,120262,N,N,0,N,00,N
20241223,141224,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2430,-60,5,-2.41,836150895,345696,69.68,2480,2480,2290,3235,1745,2490,2418.74,0.35,0,27282,2763,2626,2493,2356,2223,2695,2425,170,745,500,1690,5,1,33922708,824,-2.63,2.87,12,1.02,-923.00,846.00,4088,20240126,-40.56,1293,20241024,87.94,4088,-40.56,20240126,1293,87.94,20241024,6980,-65.19,20240126,1495,62.54,20241113,0.38,N,357880,500,169 억,,120262,N,N,0,N,00,N
20241223,131223,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2425,-65,5,-2.61,748971230,309811,62.44,2480,2480,2290,3235,1745,2490,2417.50,0.35,0,41828,2763,2626,2493,2356,2223,2695,2425,170,745,500,1690,5,1,33922708,823,-2.63,2.87,12,0.91,-923.00,846.00,4088,20240126,-40.68,1293,20241024,87.55,4088,-40.68,20240126,1293,87.55,20241024,6980,-65.26,20240126,1495,62.21,20241113,0.38,N,357880,500,169 억,,120262,N,N,0,N,00,N
20241223,121227,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2460,-30,5,-1.20,671248285,277925,56.02,2480,2480,2290,3235,1745,2490,2415.21,0.35,0,41720,2763,2626,2493,2356,2223,2695,2425,170,745,500,1690,5,1,33922708,834,-2.67,2.91,12,0.82,-923.00,846.00,4088,20240126,-39.82,1293,20241024,90.26,4088,-39.82,20240126,1293,90.26,20241024,6980,-64.76,20240126,1495,64.55,20241113,0.38,N,357880,500,169 억,,120262,N,N,0,N,00,N
20241223,111222,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2420,-70,5,-2.81,558440950,231642,46.69,2480,2480,2290,3235,1745,2490,2410.78,0.35,0,38596,2763,2626,2493,2356,2223,2695,2425,170,745,500,1690,5,1,33922708,821,-2.62,2.86,12,0.68,-923.00,846.00,4088,20240126,-40.80,1293,20241024,87.16,4088,-40.80,20240126,1293,87.16,20241024,6980,-65.33,20240126,1495,61.87,20241113,0.38,N,357880,500,169 억,,120262,N,N,0,N,00,N
20241223,101216,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2395,-95,5,-3.82,472276920,195912,39.49,2480,2480,2290,3235,1745,2490,2410.65,0.35,0,34843,2763,2626,2493,2356,2223,2695,2425,170,745,500,1690,5,1,33922708,812,-2.59,2.83,12,0.58,-923.00,846.00,4088,20240126,-41.41,1293,20241024,85.23,4088,-41.41,20240126,1293,85.23,20241024,6980,-65.69,20240126,1495,60.20,20241113,0.38,N,357880,500,169 억,,120262,N,N,0,N,00,N
20241223,091222,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2455,-35,5,-1.41,73656275,30143,6.08,2480,2480,2415,3235,1745,2490,2443.52,0.35,0,3552,2763,2626,2493,2356,2223,2695,2425,170,745,500,1690,5,1,33922708,833,-2.66,2.90,12,0.09,-923.00,846.00,4088,20240126,-39.95,1293,20241024,89.87,4088,-39.95,20240126,1293,89.87,20241024,6980,-64.83,20240126,1495,64.21,20241113,0.38,N,357880,500,169 억,,120262,N,N,0,N,00,N
20241220,161217,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2490,10,2,0.40,1214921685,493834,71.29,2480,2630,2360,3220,1740,2480,2460.18,0.39,0,-10539,2693,2586,2508,2401,2323,2547,2362,170,740,500,1680,5,1,33922708,845,-2.70,2.94,12,1.46,-923.00,846.00,4088,20240126,-39.09,1293,20241024,92.58,4088,-39.09,20240126,1293,92.58,20241024,6980,-64.33,20240126,1495,66.56,20241113,0.38,N,357880,500,169 억,,131137,N,N,0,N,00,N
20241220,151220,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2480,0,3,0.00,1152037485,468509,67.63,2480,2630,2360,3220,1740,2480,2458.94,0.39,0,-7999,2693,2586,2508,2401,2323,2547,2362,170,740,500,1680,5,1,33922708,841,-2.69,2.93,12,1.38,-923.00,846.00,4088,20240126,-39.33,1293,20241024,91.80,4088,-39.33,20240126,1293,91.80,20241024,6980,-64.47,20240126,1495,65.89,20241113,0.38,N,357880,500,169 억,,131137,N,N,0,N,00,N
20241220,141218,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2420,-60,5,-2.42,992167240,402804,58.15,2480,2630,2360,3220,1740,2480,2463.15,0.39,0,-15785,2693,2586,2508,2401,2323,2547,2362,170,740,500,1680,5,1,33922708,821,-2.62,2.86,12,1.19,-923.00,846.00,4088,20240126,-40.80,1293,20241024,87.16,4088,-40.80,20240126,1293,87.16,20241024,6980,-65.33,20240126,1495,61.87,20241113,0.38,N,357880,500,169 억,,131137,N,N,0,N,00,N
20241220,131216,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2375,-105,5,-4.23,890706665,360347,52.02,2480,2630,2370,3220,1740,2480,2471.80,0.39,0,-28224,2693,2586,2508,2401,2323,2547,2362,170,740,500,1680,5,1,33922708,806,-2.57,2.81,12,1.06,-923.00,846.00,4088,20240126,-41.90,1293,20241024,83.68,4088,-41.90,20240126,1293,83.68,20241024,6980,-65.97,20240126,1495,58.86,20241113,0.38,N,357880,500,169 억,,131137,N,N,0,N,00,N
20241220,121215,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2400,-80,5,-3.23,714507790,286582,41.37,2480,2630,2400,3220,1740,2480,2493.21,0.39,0,-42405,2693,2586,2508,2401,2323,2547,2362,170,740,500,1680,5,1,33922708,814,-2.60,2.84,12,0.84,-923.00,846.00,4088,20240126,-41.29,1293,20241024,85.61,4088,-41.29,20240126,1293,85.61,20241024,6980,-65.62,20240126,1495,60.54,20241113,0.38,N,357880,500,169 억,,131137,N,N,0,N,00,N
20241220,111215,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2495,15,2,0.60,595343990,237714,34.31,2480,2630,2455,3220,1740,2480,2504.45,0.39,0,-43056,2693,2586,2508,2401,2323,2547,2362,170,740,500,1680,5,1,33922708,846,-2.70,2.95,12,0.70,-923.00,846.00,4088,20240126,-38.97,1293,20241024,92.96,4088,-38.97,20240126,1293,92.96,20241024,6980,-64.26,20240126,1495,66.89,20241113,0.38,N,357880,500,169 억,,131137,N,N,0,N,00,N
20241220,101216,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2490,10,2,0.40,466474475,185985,26.85,2480,2630,2455,3220,1740,2480,2508.13,0.39,0,-29954,2693,2586,2508,2401,2323,2547,2362,170,740,500,1680,5,1,33922708,845,-2.70,2.94,12,0.55,-923.00,846.00,4088,20240126,-39.09,1293,20241024,92.58,4088,-39.09,20240126,1293,92.58,20241024,6980,-64.33,20240126,1495,66.56,20241113,0.38,N,357880,500,169 억,,131137,N,N,0,N,00,N
20241220,091217,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2525,45,2,1.81,165310410,65309,9.43,2480,2630,2480,3220,1740,2480,2531.20,0.39,0,-13652,2693,2586,2508,2401,2323,2547,2362,170,740,500,1680,5,1,33922708,857,-2.74,2.98,12,0.19,-923.00,846.00,4088,20240126,-38.23,1293,20241024,95.28,4088,-38.23,20240126,1293,95.28,20241024,6980,-63.83,20240126,1495,68.90,20241113,0.38,N,357880,500,169 억,,131137,N,N,0,N,00,N
20241219,161212,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2480,-165,5,-6.24,1710468805,680207,55.19,2550,2615,2430,3435,1855,2645,2514.67,0.58,0,-65548,2815,2730,2660,2575,2505,2695,2540,170,790,500,1790,5,1,33922708,841,-2.69,2.93,12,2.01,-923.00,846.00,4088,20240126,-39.33,1293,20241024,91.80,4088,-39.33,20240126,1293,91.80,20241024,6980,-64.47,20240126,1495,65.89,20241113,0.39,N,357880,500,169 억,,196644,N,N,0,N,00,N
20241219,151211,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2490,-155,5,-5.86,1658889780,659464,53.51,2550,2615,2430,3435,1855,2645,2515.51,0.58,0,-66875,2815,2730,2660,2575,2505,2695,2540,170,790,500,1790,5,1,33922708,845,-2.70,2.94,12,1.94,-923.00,846.00,4088,20240126,-39.09,1293,20241024,92.58,4088,-39.09,20240126,1293,92.58,20241024,6980,-64.33,20240126,1495,66.56,20241113,0.39,N,357880,500,169 억,,196644,N,N,0,N,00,N
20241219,141213,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2460,-185,5,-6.99,1417975720,562326,45.63,2550,2615,2450,3435,1855,2645,2521.63,0.58,0,-43399,2815,2730,2660,2575,2505,2695,2540,170,790,500,1790,5,1,33922708,834,-2.67,2.91,12,1.66,-923.00,846.00,4088,20240126,-39.82,1293,20241024,90.26,4088,-39.82,20240126,1293,90.26,20241024,6980,-64.76,20240126,1495,64.55,20241113,0.39,N,357880,500,169 억,,196644,N,N,0,N,00,N
20241219,131212,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2510,-135,5,-5.10,964604035,379566,30.80,2550,2615,2495,3435,1855,2645,2541.33,0.58,0,-32077,2815,2730,2660,2575,2505,2695,2540,170,790,500,1790,5,1,33922708,851,-2.72,2.97,12,1.12,-923.00,846.00,4088,20240126,-38.60,1293,20241024,94.12,4088,-38.60,20240126,1293,94.12,20241024,6980,-64.04,20240126,1495,67.89,20241113,0.39,N,357880,500,169 억,,196644,N,N,0,N,00,N
20241219,121214,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2560,-85,5,-3.21,617559720,241539,19.60,2550,2615,2530,3435,1855,2645,2556.77,0.58,0,-35123,2815,2730,2660,2575,2505,2695,2540,170,790,500,1790,5,1,33922708,868,-2.77,3.03,12,0.71,-923.00,846.00,4088,20240126,-37.38,1293,20241024,97.99,4088,-37.38,20240126,1293,97.99,20241024,6980,-63.32,20240126,1495,71.24,20241113,0.39,N,357880,500,169 억,,196644,N,N,0,N,00,N
20241219,111210,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2555,-90,5,-3.40,528018960,206251,16.73,2550,2615,2535,3435,1855,2645,2560.08,0.58,0,-37079,2815,2730,2660,2575,2505,2695,2540,170,790,500,1790,5,1,33922708,867,-2.77,3.02,12,0.61,-923.00,846.00,4088,20240126,-37.50,1293,20241024,97.60,4088,-37.50,20240126,1293,97.60,20241024,6980,-63.40,20240126,1495,70.90,20241113,0.39,N,357880,500,169 억,,196644,N,N,0,N,00,N
20241219,101204,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2550,-95,5,-3.59,381548100,148790,12.07,2550,2615,2545,3435,1855,2645,2564.34,0.58,0,-15492,2815,2730,2660,2575,2505,2695,2540,170,790,500,1790,5,1,33922708,865,-2.76,3.01,12,0.44,-923.00,846.00,4088,20240126,-37.62,1293,20241024,97.22,4088,-37.62,20240126,1293,97.22,20241024,6980,-63.47,20240126,1495,70.57,20241113,0.39,N,357880,500,169 억,,196644,N,N,0,N,00,N
20241219,091214,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2570,-75,5,-2.84,136354865,53038,4.30,2550,2615,2550,3435,1855,2645,2570.89,0.58,0,2798,2815,2730,2660,2575,2505,2695,2540,170,790,500,1790,5,1,33922708,872,-2.78,3.04,12,0.16,-923.00,846.00,4088,20240126,-37.13,1293,20241024,98.76,4088,-37.13,20240126,1293,98.76,20241024,6980,-63.18,20240126,1495,71.91,20241113,0.39,N,357880,500,169 억,,196644,N,N,0,N,00,N
20241218,161207,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2645,30,2,1.15,3265519330,1220585,147.50,2680,2745,2590,3395,1835,2615,2675.39,0.89,0,-107609,2738,2676,2593,2531,2448,2635,2490,170,780,500,1770,5,1,33922708,897,-2.87,3.13,12,3.60,-923.00,846.00,4088,20240126,-35.30,1293,20241024,104.56,4088,-35.30,20240126,1293,104.56,20241024,6980,-62.11,20240126,1495,76.92,20241113,0.37,N,357880,500,169 억,,303332,N,N,0,N,00,N
20241218,151212,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2665,50,2,1.91,3180669210,1188585,143.63,2680,2745,2590,3395,1835,2615,2676.01,0.89,0,-105646,2738,2676,2593,2531,2448,2635,2490,170,780,500,1770,5,1,33922708,904,-2.89,3.15,12,3.50,-923.00,846.00,4088,20240126,-34.81,1293,20241024,106.11,4088,-34.81,20240126,1293,106.11,20241024,6980,-61.82,20240126,1495,78.26,20241113,0.37,N,357880,500,169 억,,303332,N,N,0,N,00,N
20241218,141207,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2630,15,2,0.57,2871522975,1072108,129.55,2680,2745,2590,3395,1835,2615,2678.39,0.89,0,-73069,2738,2676,2593,2531,2448,2635,2490,170,780,500,1770,5,1,33922708,892,-2.85,3.11,12,3.16,-923.00,846.00,4088,20240126,-35.67,1293,20241024,103.40,4088,-35.67,20240126,1293,103.40,20241024,6980,-62.32,20240126,1495,75.92,20241113,0.37,N,357880,500,169 억,,303332,N,N,0,N,00,N
20241218,131211,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2655,40,2,1.53,2430362375,905649,109.44,2680,2745,2590,3395,1835,2615,2683.56,0.89,0,-80136,2738,2676,2593,2531,2448,2635,2490,170,780,500,1770,5,1,33922708,901,-2.88,3.14,12,2.67,-923.00,846.00,4088,20240126,-35.05,1293,20241024,105.34,4088,-35.05,20240126,1293,105.34,20241024,6980,-61.96,20240126,1495,77.59,20241113,0.37,N,357880,500,169 억,,303332,N,N,0,N,00,N
20241218,121203,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2690,75,2,2.87,2070192830,771667,93.25,2680,2745,2590,3395,1835,2615,2682.75,0.89,0,-69823,2738,2676,2593,2531,2448,2635,2490,170,780,500,1770,5,1,33922708,913,-2.91,3.18,12,2.27,-923.00,846.00,4088,20240126,-34.20,1293,20241024,108.04,4088,-34.20,20240126,1293,108.04,20241024,6980,-61.46,20240126,1495,79.93,20241113,0.37,N,357880,500,169 억,,303332,N,N,0,N,00,N
20241218,111202,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2680,65,2,2.49,1897413860,707118,85.45,2680,2745,2590,3395,1835,2615,2683.31,0.89,0,-64281,2738,2676,2593,2531,2448,2635,2490,170,780,500,1770,5,1,33922708,909,-2.90,3.17,12,2.08,-923.00,846.00,4088,20240126,-34.44,1293,20241024,107.27,4088,-34.44,20240126,1293,107.27,20241024,6980,-61.60,20240126,1495,79.26,20241113,0.37,N,357880,500,169 억,,303332,N,N,0,N,00,N
20241218,101209,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2680,65,2,2.49,1489942800,556412,67.24,2680,2745,2590,3395,1835,2615,2677.77,0.89,0,-76678,2738,2676,2593,2531,2448,2635,2490,170,780,500,1770,5,1,33922708,909,-2.90,3.17,12,1.64,-923.00,846.00,4088,20240126,-34.44,1293,20241024,107.27,4088,-34.44,20240126,1293,107.27,20241024,6980,-61.60,20240126,1495,79.26,20241113,0.37,N,357880,500,169 억,,303332,N,N,0,N,00,N
20241218,091214,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2670,55,2,2.10,458160850,171268,20.70,2680,2700,2620,3395,1835,2615,2675.11,0.89,0,-51257,2738,2676,2593,2531,2448,2635,2490,170,780,500,1770,5,1,33922708,906,-2.89,3.16,12,0.50,-923.00,846.00,4088,20240126,-34.69,1293,20241024,106.50,4088,-34.69,20240126,1293,106.50,20241024,6980,-61.75,20240126,1495,78.60,20241113,0.37,N,357880,500,169 억,,303332,N,N,0,N,00,N
20241217,161205,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2615,-40,5,-1.51,2110424045,822636,70.79,2655,2655,2510,3450,1860,2655,2565.35,0.85,0,15576,2918,2786,2703,2571,2488,2745,2530,170,795,500,1800,5,1,33922708,887,-2.83,3.09,12,2.43,-923.00,846.00,4088,20240126,-36.03,1293,20241024,102.24,4088,-36.03,20240126,1293,102.24,20241024,6980,-62.54,20240126,1495,74.92,20241113,0.37,N,357880,500,169 억,,288368,N,N,0,N,00,N
20241217,151210,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2620,-35,5,-1.32,2022471625,788943,67.89,2655,2655,2510,3450,1860,2655,2563.52,0.85,0,17947,2918,2786,2703,2571,2488,2745,2530,170,795,500,1800,5,1,33922708,889,-2.84,3.10,12,2.33,-923.00,846.00,4088,20240126,-35.91,1293,20241024,102.63,4088,-35.91,20240126,1293,102.63,20241024,6980,-62.46,20240126,1495,75.25,20241113,0.37,N,357880,500,169 억,,288368,N,N,0,N,00,N
20241217,141201,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2590,-65,5,-2.45,1670837460,653859,56.27,2655,2655,2510,3450,1860,2655,2555.35,0.85,0,15704,2918,2786,2703,2571,2488,2745,2530,170,795,500,1800,5,1,33922708,879,-2.81,3.06,12,1.93,-923.00,846.00,4088,20240126,-36.64,1293,20241024,100.31,4088,-36.64,20240126,1293,100.31,20241024,6980,-62.89,20240126,1495,73.24,20241113,0.37,N,357880,500,169 억,,288368,N,N,0,N,00,N
20241217,131156,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2555,-100,5,-3.77,1492503160,584433,50.29,2655,2655,2510,3450,1860,2655,2553.76,0.85,0,12020,2918,2786,2703,2571,2488,2745,2530,170,795,500,1800,5,1,33922708,867,-2.77,3.02,12,1.72,-923.00,846.00,4088,20240126,-37.50,1293,20241024,97.60,4088,-37.50,20240126,1293,97.60,20241024,6980,-63.40,20240126,1495,70.90,20241113,0.37,N,357880,500,169 억,,288368,N,N,0,N,00,N
20241217,121124,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2555,-100,5,-3.77,1272164245,498079,42.86,2655,2655,2510,3450,1860,2655,2554.14,0.85,0,4170,2918,2786,2703,2571,2488,2745,2530,170,795,500,1800,5,1,33922708,867,-2.77,3.02,12,1.47,-923.00,846.00,4088,20240126,-37.50,1293,20241024,97.60,4088,-37.50,20240126,1293,97.60,20241024,6980,-63.40,20240126,1495,70.90,20241113,0.37,N,357880,500,169 억,,288368,N,N,0,N,00,N
20241217,111145,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2570,-85,5,-3.20,1184081570,463693,39.90,2655,2655,2510,3450,1860,2655,2553.59,0.85,0,131,2918,2786,2703,2571,2488,2745,2530,170,795,500,1800,5,1,33922708,872,-2.78,3.04,12,1.37,-923.00,846.00,4088,20240126,-37.13,1293,20241024,98.76,4088,-37.13,20240126,1293,98.76,20241024,6980,-63.18,20240126,1495,71.91,20241113,0.37,N,357880,500,169 억,,288368,N,N,0,N,00,N
20241217,101151,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2545,-110,5,-4.14,924876040,362803,31.22,2655,2655,2510,3450,1860,2655,2549.25,0.85,0,3504,2918,2786,2703,2571,2488,2745,2530,170,795,500,1800,5,1,33922708,863,-2.76,3.01,12,1.07,-923.00,846.00,4088,20240126,-37.74,1293,20241024,96.83,4088,-37.74,20240126,1293,96.83,20241024,6980,-63.54,20240126,1495,70.23,20241113,0.37,N,357880,500,169 억,,288368,N,N,0,N,00,N
20241217,091207,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2565,-90,5,-3.39,268196070,103974,8.95,2655,2655,2560,3450,1860,2655,2579.45,0.85,0,-9808,2918,2786,2703,2571,2488,2745,2530,170,795,500,1800,5,1,33922708,870,-2.78,3.03,12,0.31,-923.00,846.00,4088,20240126,-37.26,1293,20241024,98.38,4088,-37.26,20240126,1293,98.38,20241024,6980,-63.25,20240126,1495,71.57,20241113,0.37,N,357880,500,169 억,,288368,N,N,0,N,00,N
20241216,161157,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2655,-135,5,-4.84,3096662280,1154789,69.37,2770,2835,2620,3625,1955,2790,2681.55,1.55,0,-235784,3000,2895,2785,2680,2570,2947,2732,170,835,500,1890,5,1,33922708,901,-2.88,3.14,12,3.40,-923.00,846.00,4088,20240126,-35.05,1293,20241024,105.34,4088,-35.05,20240126,1293,105.34,20241024,6980,-61.96,20240126,1495,77.59,20241113,0.42,N,357880,500,169 억,,524110,N,N,0,N,00,N
20241216,151207,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2640,-150,5,-5.38,3006491415,1120762,67.32,2770,2835,2620,3625,1955,2790,2682.49,1.55,0,-227869,3000,2895,2785,2680,2570,2947,2732,170,835,500,1890,5,1,33922708,896,-2.86,3.12,12,3.30,-923.00,846.00,4088,20240126,-35.42,1293,20241024,104.18,4088,-35.42,20240126,1293,104.18,20241024,6980,-62.18,20240126,1495,76.59,20241113,0.42,N,357880,500,169 억,,524110,N,N,0,N,00,N
20241216,141205,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2650,-140,5,-5.02,2545315765,945398,56.79,2770,2835,2635,3625,1955,2790,2692.26,1.55,0,-167253,3000,2895,2785,2680,2570,2947,2732,170,835,500,1890,5,1,33922708,899,-2.87,3.13,12,2.79,-923.00,846.00,4088,20240126,-35.18,1293,20241024,104.95,4088,-35.18,20240126,1293,104.95,20241024,6980,-62.03,20240126,1495,77.26,20241113,0.42,N,357880,500,169 억,,524110,N,N,0,N,00,N
20241216,131206,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2650,-140,5,-5.02,2327447800,863031,51.84,2770,2835,2640,3625,1955,2790,2696.77,1.55,0,-170934,3000,2895,2785,2680,2570,2947,2732,170,835,500,1890,5,1,33922708,899,-2.87,3.13,12,2.54,-923.00,846.00,4088,20240126,-35.18,1293,20241024,104.95,4088,-35.18,20240126,1293,104.95,20241024,6980,-62.03,20240126,1495,77.26,20241113,0.42,N,357880,500,169 억,,524110,N,N,0,N,00,N
20241216,121205,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2665,-125,5,-4.48,1999234455,739229,44.40,2770,2835,2650,3625,1955,2790,2704.42,1.55,0,-130959,3000,2895,2785,2680,2570,2947,2732,170,835,500,1890,5,1,33922708,904,-2.89,3.15,12,2.18,-923.00,846.00,4088,20240126,-34.81,1293,20241024,106.11,4088,-34.81,20240126,1293,106.11,20241024,6980,-61.82,20240126,1495,78.26,20241113,0.42,N,357880,500,169 억,,524110,N,N,0,N,00,N
20241216,111204,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2665,-125,5,-4.48,1770602240,653322,39.24,2770,2835,2650,3625,1955,2790,2710.08,1.55,0,-135240,3000,2895,2785,2680,2570,2947,2732,170,835,500,1890,5,1,33922708,904,-2.89,3.15,12,1.93,-923.00,846.00,4088,20240126,-34.81,1293,20241024,106.11,4088,-34.81,20240126,1293,106.11,20241024,6980,-61.82,20240126,1495,78.26,20241113,0.42,N,357880,500,169 억,,524110,N,N,0,N,00,N
20241216,101206,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2695,-95,5,-3.41,1343171545,493263,29.63,2770,2835,2670,3625,1955,2790,2722.95,1.55,0,-93377,3000,2895,2785,2680,2570,2947,2732,170,835,500,1890,5,1,33922708,914,-2.92,3.19,12,1.45,-923.00,846.00,4088,20240126,-34.08,1293,20241024,108.43,4088,-34.08,20240126,1293,108.43,20241024,6980,-61.39,20240126,1495,80.27,20241113,0.42,N,357880,500,169 억,,524110,N,N,0,N,00,N
20241216,091206,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2750,-40,5,-1.43,461534045,166789,10.02,2770,2835,2705,3625,1955,2790,2767.09,1.55,0,-5328,3000,2895,2785,2680,2570,2947,2732,170,835,500,1890,5,1,33922708,933,-2.98,3.25,12,0.49,-923.00,846.00,4088,20240126,-32.73,1293,20241024,112.68,4088,-32.73,20240126,1293,112.68,20241024,6980,-60.60,20240126,1495,83.95,20241113,0.42,N,357880,500,169 억,,524110,N,N,0,N,00,N
20241213,161157,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2790,90,2,3.33,4448353820,1595572,93.18,2715,2890,2675,3510,1890,2700,2787.93,1.43,0,94691,2920,2810,2725,2615,2530,2865,2670,150,810,500,1830,5,1,30021538,838,-3.02,3.30,12,5.31,-923.00,846.00,4088,20240126,-31.75,1293,20241024,115.78,4088,-31.75,20240126,1293,115.78,20241024,6980,-60.03,20240126,1495,86.62,20241113,0.43,N,357880,500,150 억,,428152,N,N,0,N,00,N
20241213,151203,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2780,80,2,2.96,4335034050,1554784,90.79,2715,2890,2675,3510,1890,2700,2788.19,1.43,0,94294,2920,2810,2725,2615,2530,2865,2670,150,810,500,1830,5,1,30021538,835,-3.01,3.29,12,5.18,-923.00,846.00,4088,20240126,-32.00,1293,20241024,115.00,4088,-32.00,20240126,1293,115.00,20241024,6980,-60.17,20240126,1495,85.95,20241113,0.43,N,357880,500,150 억,,428152,N,N,0,N,00,N
20241213,141203,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2790,90,2,3.33,3944407630,1413766,82.56,2715,2890,2675,3510,1890,2700,2790.00,1.43,0,96353,2920,2810,2725,2615,2530,2865,2670,150,810,500,1830,5,1,30021538,838,-3.02,3.30,12,4.71,-923.00,846.00,4088,20240126,-31.75,1293,20241024,115.78,4088,-31.75,20240126,1293,115.78,20241024,6980,-60.03,20240126,1495,86.62,20241113,0.43,N,357880,500,150 억,,428152,N,N,0,N,00,N
20241213,131203,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2770,70,2,2.59,3652716105,1309104,76.45,2715,2890,2675,3510,1890,2700,2790.24,1.43,0,75057,2920,2810,2725,2615,2530,2865,2670,150,810,500,1830,5,1,30021538,832,-3.00,3.27,12,4.36,-923.00,846.00,4088,20240126,-32.24,1293,20241024,114.23,4088,-32.24,20240126,1293,114.23,20241024,6980,-60.32,20240126,1495,85.28,20241113,0.43,N,357880,500,150 억,,428152,N,N,0,N,00,N
20241213,121202,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2770,70,2,2.59,3417249520,1223775,71.46,2715,2890,2675,3510,1890,2700,2792.38,1.43,0,68358,2920,2810,2725,2615,2530,2865,2670,150,810,500,1830,5,1,30021538,832,-3.00,3.27,12,4.08,-923.00,846.00,4088,20240126,-32.24,1293,20241024,114.23,4088,-32.24,20240126,1293,114.23,20241024,6980,-60.32,20240126,1495,85.28,20241113,0.43,N,357880,500,150 억,,428152,N,N,0,N,00,N
20241213,111200,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2790,90,2,3.33,3197230160,1144230,66.82,2715,2890,2675,3510,1890,2700,2794.22,1.43,0,70502,2920,2810,2725,2615,2530,2865,2670,150,810,500,1830,5,1,30021538,838,-3.02,3.30,12,3.81,-923.00,846.00,4088,20240126,-31.75,1293,20241024,115.78,4088,-31.75,20240126,1293,115.78,20241024,6980,-60.03,20240126,1495,86.62,20241113,0.43,N,357880,500,150 억,,428152,N,N,0,N,00,N
20241213,101153,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2755,55,2,2.04,2723798645,974156,56.89,2715,2890,2675,3510,1890,2700,2796.06,1.43,0,77808,2920,2810,2725,2615,2530,2865,2670,150,810,500,1830,5,1,30021538,827,-2.98,3.26,12,3.24,-923.00,846.00,4088,20240126,-32.61,1293,20241024,113.07,4088,-32.61,20240126,1293,113.07,20241024,6980,-60.53,20240126,1495,84.28,20241113,0.43,N,357880,500,150 억,,428152,N,N,0,N,00,N
20241213,091155,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2775,75,2,2.78,410797350,151408,8.84,2715,2795,2675,3510,1890,2700,2713.18,1.43,0,10531,2920,2810,2725,2615,2530,2865,2670,150,810,500,1830,5,1,30021538,833,-3.01,3.28,12,0.50,-923.00,846.00,4088,20240126,-32.12,1293,20241024,114.62,4088,-32.12,20240126,1293,114.62,20241024,6980,-60.24,20240126,1495,85.62,20241113,0.43,N,357880,500,150 억,,428152,N,N,0,N,00,N
20241212,161201,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2700,55,2,2.08,4599643395,1698792,86.07,2685,2835,2640,3435,1855,2645,2707.60,0.97,0,139612,3041,2842,2701,2502,2361,2772,2432,150,790,500,1790,5,1,30021538,811,-2.93,3.19,12,5.66,-923.00,846.00,4088,20240126,-33.95,1293,20241024,108.82,4088,-33.95,20240126,1293,108.82,20241024,6980,-61.32,20240126,1495,80.60,20241113,0.47,N,357880,500,150 억,,289930,N,N,0,N,00,N
20241212,151154,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2715,70,2,2.65,4455543570,1645485,83.37,2685,2835,2640,3435,1855,2645,2707.74,0.97,0,137123,3041,2842,2701,2502,2361,2772,2432,150,790,500,1790,5,1,30021538,815,-2.94,3.21,12,5.48,-923.00,846.00,4088,20240126,-33.59,1293,20241024,109.98,4088,-33.59,20240126,1293,109.98,20241024,6980,-61.10,20240126,1495,81.61,20241113,0.47,N,357880,500,150 억,,289930,N,N,0,N,00,N
20241212,141152,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2650,5,2,0.19,4033406210,1487648,75.37,2685,2835,2640,3435,1855,2645,2711.26,0.97,0,112428,3041,2842,2701,2502,2361,2772,2432,150,790,500,1790,5,1,30021538,796,-2.87,3.13,12,4.96,-923.00,846.00,4088,20240126,-35.18,1293,20241024,104.95,4088,-35.18,20240126,1293,104.95,20241024,6980,-62.03,20240126,1495,77.26,20241113,0.47,N,357880,500,150 억,,289930,N,N,0,N,00,N
20241212,131140,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2670,25,2,0.95,3799860210,1399537,70.91,2685,2835,2640,3435,1855,2645,2715.08,0.97,0,128919,3041,2842,2701,2502,2361,2772,2432,150,790,500,1790,5,1,30021538,802,-2.89,3.16,12,4.66,-923.00,846.00,4088,20240126,-34.69,1293,20241024,106.50,4088,-34.69,20240126,1293,106.50,20241024,6980,-61.75,20240126,1495,78.60,20241113,0.47,N,357880,500,150 억,,289930,N,N,0,N,00,N
20241212,121134,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2690,45,2,1.70,3131753380,1150442,58.29,2685,2835,2640,3435,1855,2645,2722.22,0.97,0,167921,3041,2842,2701,2502,2361,2772,2432,150,790,500,1790,5,1,30021538,808,-2.91,3.18,12,3.83,-923.00,846.00,4088,20240126,-34.20,1293,20241024,108.04,4088,-34.20,20240126,1293,108.04,20241024,6980,-61.46,20240126,1495,79.93,20241113,0.47,N,357880,500,150 억,,289930,N,N,0,N,00,N
20241212,111145,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2710,65,2,2.46,2841281585,1043215,52.86,2685,2835,2640,3435,1855,2645,2723.58,0.97,0,155791,3041,2842,2701,2502,2361,2772,2432,150,790,500,1790,5,1,30021538,814,-2.94,3.20,12,3.47,-923.00,846.00,4088,20240126,-33.71,1293,20241024,109.59,4088,-33.71,20240126,1293,109.59,20241024,6980,-61.17,20240126,1495,81.27,20241113,0.47,N,357880,500,150 억,,289930,N,N,0,N,00,N
20241212,101143,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2655,10,2,0.38,2266440135,828833,41.99,2685,2835,2645,3435,1855,2645,2734.50,0.97,0,85929,3041,2842,2701,2502,2361,2772,2432,150,790,500,1790,5,1,30021538,797,-2.88,3.14,12,2.76,-923.00,846.00,4088,20240126,-35.05,1293,20241024,105.34,4088,-35.05,20240126,1293,105.34,20241024,6980,-61.96,20240126,1495,77.59,20241113,0.47,N,357880,500,150 억,,289930,N,N,0,N,00,N
20241212,091154,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2690,45,2,1.70,380394430,141350,7.16,2685,2730,2650,3435,1855,2645,2691.15,0.97,0,25737,3041,2842,2701,2502,2361,2772,2432,150,790,500,1790,5,1,30021538,808,-2.91,3.18,12,0.47,-923.00,846.00,4088,20240126,-34.20,1293,20241024,108.04,4088,-34.20,20240126,1293,108.04,20241024,6980,-61.46,20240126,1495,79.93,20241113,0.47,N,357880,500,150 억,,289930,N,N,0,N,00,N
20241211,161147,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2645,-110,5,-3.99,5307016160,1957912,77.60,2770,2900,2560,3580,1930,2755,2710.56,1.49,0,-161457,3158,2956,2758,2556,2358,3057,2657,150,825,500,1870,5,1,30021538,794,-2.87,3.13,12,6.52,-923.00,846.00,4088,20240126,-35.30,1293,20241024,104.56,4088,-35.30,20240126,1293,104.56,20241024,6980,-62.11,20240126,1495,76.92,20241113,0.47,N,357880,500,150 억,,446232,N,N,0,N,00,N
20241211,151109,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2640,-115,5,-4.17,5184001340,1911317,75.75,2770,2900,2560,3580,1930,2755,2712.25,1.49,0,-164902,3158,2956,2758,2556,2358,3057,2657,150,825,500,1870,5,1,30021538,793,-2.86,3.12,12,6.37,-923.00,846.00,4088,20240126,-35.42,1293,20241024,104.18,4088,-35.42,20240126,1293,104.18,20241024,6980,-62.18,20240126,1495,76.59,20241113,0.47,N,357880,500,150 억,,446232,N,N,0,N,00,N
20241211,141155,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2615,-140,5,-5.08,4821110365,1773106,70.28,2770,2900,2560,3580,1930,2755,2719.00,1.49,0,-147008,3158,2956,2758,2556,2358,3057,2657,150,825,500,1870,5,1,30021538,785,-2.83,3.09,12,5.91,-923.00,846.00,4088,20240126,-36.03,1293,20241024,102.24,4088,-36.03,20240126,1293,102.24,20241024,6980,-62.54,20240126,1495,74.92,20241113,0.47,N,357880,500,150 억,,446232,N,N,0,N,00,N
20241211,131157,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2635,-120,5,-4.36,4277800195,1564197,62.00,2770,2900,2630,3580,1930,2755,2734.81,1.49,0,-150056,3158,2956,2758,2556,2358,3057,2657,150,825,500,1870,5,1,30021538,791,-2.85,3.11,12,5.21,-923.00,846.00,4088,20240126,-35.54,1293,20241024,103.79,4088,-35.54,20240126,1293,103.79,20241024,6980,-62.25,20240126,1495,76.25,20241113,0.47,N,357880,500,150 억,,446232,N,N,0,N,00,N
20241211,121158,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2645,-110,5,-3.99,3693381810,1343450,53.25,2770,2900,2640,3580,1930,2755,2749.17,1.49,0,-140443,3158,2956,2758,2556,2358,3057,2657,150,825,500,1870,5,1,30021538,794,-2.87,3.13,12,4.47,-923.00,846.00,4088,20240126,-35.30,1293,20241024,104.56,4088,-35.30,20240126,1293,104.56,20241024,6980,-62.11,20240126,1495,76.92,20241113,0.47,N,357880,500,150 억,,446232,N,N,0,N,00,N
20241211,111153,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2730,-25,5,-0.91,3039448535,1098976,43.56,2770,2900,2695,3580,1930,2755,2765.72,1.49,0,-117515,3158,2956,2758,2556,2358,3057,2657,150,825,500,1870,5,1,30021538,820,-2.96,3.23,12,3.66,-923.00,846.00,4088,20240126,-33.22,1293,20241024,111.14,4088,-33.22,20240126,1293,111.14,20241024,6980,-60.89,20240126,1495,82.61,20241113,0.47,N,357880,500,150 억,,446232,N,N,0,N,00,N
20241211,101154,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2755,0,3,0.00,1800516245,650683,25.79,2770,2900,2695,3580,1930,2755,2767.13,1.49,0,-29897,3158,2956,2758,2556,2358,3057,2657,150,825,500,1870,5,1,30021538,827,-2.98,3.26,12,2.17,-923.00,846.00,4088,20240126,-32.61,1293,20241024,113.07,4088,-32.61,20240126,1293,113.07,20241024,6980,-60.53,20240126,1495,84.28,20241113,0.47,N,357880,500,150 억,,446232,N,N,0,N,00,N
20241211,091200,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2740,-15,5,-0.54,673110495,240921,9.55,2770,2900,2705,3580,1930,2755,2794.04,1.49,0,-24850,3158,2956,2758,2556,2358,3057,2657,150,825,500,1870,5,1,30021538,823,-2.97,3.24,12,0.80,-923.00,846.00,4088,20240126,-32.97,1293,20241024,111.91,4088,-32.97,20240126,1293,111.91,20241024,6980,-60.74,20240126,1495,83.28,20241113,0.47,N,357880,500,150 억,,446232,N,N,0,N,00,N
20241210,161144,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2755,185,2,7.20,7006435500,2505797,146.55,2570,2960,2560,3340,1800,2570,2796.16,1.35,0,37114,2906,2737,2626,2457,2346,2682,2402,150,770,500,1740,5,1,30021538,827,-2.98,3.26,12,8.35,-923.00,846.00,4088,20240126,-32.61,1293,20241024,113.07,4088,-32.61,20240126,1293,113.07,20241024,6980,-60.53,20240126,1495,84.28,20241113,0.50,N,357880,500,150 억,,403923,N,N,0,N,00,N
20241210,151146,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2770,200,2,7.78,6912339305,2471620,144.56,2570,2960,2560,3340,1800,2570,2796.73,1.35,0,29746,2906,2737,2626,2457,2346,2682,2402,150,770,500,1740,5,1,30021538,832,-3.00,3.27,12,8.23,-923.00,846.00,4088,20240126,-32.24,1293,20241024,114.23,4088,-32.24,20240126,1293,114.23,20241024,6980,-60.32,20240126,1495,85.28,20241113,0.50,N,357880,500,150 억,,403923,N,N,0,N,00,N
20241210,141145,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2750,180,2,7.00,5588599605,1996804,116.79,2570,2960,2560,3340,1800,2570,2798.83,1.35,0,107101,2906,2737,2626,2457,2346,2682,2402,150,770,500,1740,5,1,30021538,826,-2.98,3.25,12,6.65,-923.00,846.00,4088,20240126,-32.73,1293,20241024,112.68,4088,-32.73,20240126,1293,112.68,20241024,6980,-60.60,20240126,1495,83.95,20241113,0.50,N,357880,500,150 억,,403923,N,N,0,N,00,N
20241210,131148,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2725,155,2,6.03,5415396255,1933530,113.08,2570,2960,2560,3340,1800,2570,2800.84,1.35,0,108323,2906,2737,2626,2457,2346,2682,2402,150,770,500,1740,5,1,30021538,818,-2.95,3.22,12,6.44,-923.00,846.00,4088,20240126,-33.34,1293,20241024,110.75,4088,-33.34,20240126,1293,110.75,20241024,6980,-60.96,20240126,1495,82.27,20241113,0.50,N,357880,500,150 억,,403923,N,N,0,N,00,N
20241210,121145,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2720,150,2,5.84,5022633040,1788632,104.61,2570,2960,2560,3340,1800,2570,2808.16,1.35,0,122586,2906,2737,2626,2457,2346,2682,2402,150,770,500,1740,5,1,30021538,817,-2.95,3.22,12,5.96,-923.00,846.00,4088,20240126,-33.46,1293,20241024,110.36,4088,-33.46,20240126,1293,110.36,20241024,6980,-61.03,20240126,1495,81.94,20241113,0.50,N,357880,500,150 억,,403923,N,N,0,N,00,N
20241210,111145,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2795,225,2,8.75,4549259385,1616435,94.54,2570,2960,2560,3340,1800,2570,2814.46,1.35,0,173734,2906,2737,2626,2457,2346,2682,2402,150,770,500,1740,5,1,30021538,839,-3.03,3.30,12,5.38,-923.00,846.00,4088,20240126,-31.63,1293,20241024,116.16,4088,-31.63,20240126,1293,116.16,20241024,6980,-59.96,20240126,1495,86.96,20241113,0.50,N,357880,500,150 억,,403923,N,N,0,N,00,N
20241210,101146,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2810,240,2,9.34,3794017705,1343375,78.57,2570,2960,2560,3340,1800,2570,2824.34,1.35,0,220291,2906,2737,2626,2457,2346,2682,2402,150,770,500,1740,5,1,30021538,844,-3.04,3.32,12,4.47,-923.00,846.00,4088,20240126,-31.26,1293,20241024,117.32,4088,-31.26,20240126,1293,117.32,20241024,6980,-59.74,20240126,1495,87.96,20241113,0.50,N,357880,500,150 억,,403923,N,N,0,N,00,N
20241210,091153,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2725,155,2,6.03,547384800,205351,12.01,2570,2740,2560,3340,1800,2570,2665.85,1.35,0,56116,2906,2737,2626,2457,2346,2682,2402,150,770,500,1740,5,1,30021538,818,-2.95,3.22,12,0.68,-923.00,846.00,4088,20240126,-33.34,1293,20241024,110.75,4088,-33.34,20240126,1293,110.75,20241024,6980,-60.96,20240126,1495,82.27,20241113,0.50,N,357880,500,150 억,,403923,N,N,0,N,00,N
20241209,161142,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2570,-235,5,-8.38,4390172255,1673594,87.05,2760,2795,2515,3645,1965,2805,2623.28,0.75,0,187568,3088,2946,2838,2696,2588,2892,2642,150,840,500,1900,5,1,30021538,772,-2.78,3.04,12,5.57,-923.00,846.00,4088,20240126,-37.13,1293,20241024,98.76,4088,-37.13,20240126,1293,98.76,20241024,6980,-63.18,20240126,1495,71.91,20241113,0.51,N,357880,500,150 억,,225853,N,N,0,N,00,N
20241209,151144,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2575,-230,5,-8.20,4248481610,1618492,84.18,2760,2795,2515,3645,1965,2805,2624.90,0.75,0,180746,3088,2946,2838,2696,2588,2892,2642,150,840,500,1900,5,1,30021538,773,-2.79,3.04,12,5.39,-923.00,846.00,4088,20240126,-37.01,1293,20241024,99.15,4088,-37.01,20240126,1293,99.15,20241024,6980,-63.11,20240126,1495,72.24,20241113,0.51,N,357880,500,150 억,,225853,N,N,0,N,00,N
20241209,141143,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2665,-140,5,-4.99,3429137760,1300297,67.63,2760,2795,2540,3645,1965,2805,2637.12,0.75,0,90246,3088,2946,2838,2696,2588,2892,2642,150,840,500,1900,5,1,30021538,800,-2.89,3.15,12,4.33,-923.00,846.00,4088,20240126,-34.81,1293,20241024,106.11,4088,-34.81,20240126,1293,106.11,20241024,6980,-61.82,20240126,1495,78.26,20241113,0.51,N,357880,500,150 억,,225853,N,N,0,N,00,N
20241209,131147,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2660,-145,5,-5.17,3080870400,1167916,60.75,2760,2795,2540,3645,1965,2805,2637.84,0.75,0,66514,3088,2946,2838,2696,2588,2892,2642,150,840,500,1900,5,1,30021538,799,-2.88,3.14,12,3.89,-923.00,846.00,4088,20240126,-34.93,1293,20241024,105.72,4088,-34.93,20240126,1293,105.72,20241024,6980,-61.89,20240126,1495,77.93,20241113,0.51,N,357880,500,150 억,,225853,N,N,0,N,00,N
20241209,121143,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2685,-120,5,-4.28,2641199405,1005132,52.28,2760,2795,2540,3645,1965,2805,2627.62,0.75,0,71804,3088,2946,2838,2696,2588,2892,2642,150,840,500,1900,5,1,30021538,806,-2.91,3.17,12,3.35,-923.00,846.00,4088,20240126,-34.32,1293,20241024,107.66,4088,-34.32,20240126,1293,107.66,20241024,6980,-61.53,20240126,1495,79.60,20241113,0.51,N,357880,500,150 억,,225853,N,N,0,N,00,N
20241209,111143,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2625,-180,5,-6.42,2318431780,883114,45.93,2760,2795,2540,3645,1965,2805,2625.18,0.75,0,22563,3088,2946,2838,2696,2588,2892,2642,150,840,500,1900,5,1,30021538,788,-2.84,3.10,12,2.94,-923.00,846.00,4088,20240126,-35.79,1293,20241024,103.02,4088,-35.79,20240126,1293,103.02,20241024,6980,-62.39,20240126,1495,75.59,20241113,0.51,N,357880,500,150 억,,225853,N,N,0,N,00,N
20241209,101140,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2600,-205,5,-7.31,1693462045,646670,33.64,2760,2795,2540,3645,1965,2805,2618.58,0.75,0,87698,3088,2946,2838,2696,2588,2892,2642,150,840,500,1900,5,1,30021538,781,-2.82,3.07,12,2.15,-923.00,846.00,4088,20240126,-36.40,1293,20241024,101.08,4088,-36.40,20240126,1293,101.08,20241024,6980,-62.75,20240126,1495,73.91,20241113,0.51,N,357880,500,150 억,,225853,N,N,0,N,00,N
20241209,091134,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2655,-150,5,-5.35,567195835,212438,11.05,2760,2795,2550,3645,1965,2805,2669.58,0.75,0,34497,3088,2946,2838,2696,2588,2892,2642,150,840,500,1900,5,1,30021538,797,-2.88,3.14,12,0.71,-923.00,846.00,4088,20240126,-35.05,1293,20241024,105.34,4088,-35.05,20240126,1293,105.34,20241024,6980,-61.96,20240126,1495,77.59,20241113,0.51,N,357880,500,150 억,,225853,N,N,0,N,00,N
20241206,161133,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2805,-165,5,-5.56,5404195610,1908938,88.16,2930,2980,2730,3860,2080,2970,2831.03,0.05,0,211218,3243,3106,3038,2901,2833,3072,2867,150,890,500,2010,5,1,30021538,842,-3.04,3.32,12,6.36,-923.00,846.00,4088,20240126,-31.38,1293,20241024,116.94,4088,-31.38,20240126,1293,116.94,20241024,6980,-59.81,20240126,1495,87.63,20241113,0.55,N,357880,500,150 억,,14668,N,N,0,N,00,N
20241206,151137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2825,-145,5,-4.88,5266628065,1860020,85.90,2930,2980,2730,3860,2080,2970,2831.49,0.05,0,209933,3243,3106,3038,2901,2833,3072,2867,150,890,500,2010,5,1,30021538,848,-3.06,3.34,12,6.20,-923.00,846.00,4088,20240126,-30.90,1293,20241024,118.48,4088,-30.90,20240126,1293,118.48,20241024,6980,-59.53,20240126,1495,88.96,20241113,0.55,N,357880,500,150 억,,14668,N,N,0,N,00,N
20241206,141134,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2810,-160,5,-5.39,4808230670,1698202,78.42,2930,2980,2730,3860,2080,2970,2831.37,0.05,0,191559,3243,3106,3038,2901,2833,3072,2867,150,890,500,2010,5,1,30021538,844,-3.04,3.32,12,5.66,-923.00,846.00,4088,20240126,-31.26,1293,20241024,117.32,4088,-31.26,20240126,1293,117.32,20241024,6980,-59.74,20240126,1495,87.96,20241113,0.55,N,357880,500,150 억,,14668,N,N,0,N,00,N
20241206,131135,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2790,-180,5,-6.06,4588191625,1619587,74.79,2930,2980,2730,3860,2080,2970,2832.94,0.05,0,186471,3243,3106,3038,2901,2833,3072,2867,150,890,500,2010,5,1,30021538,838,-3.02,3.30,12,5.39,-923.00,846.00,4088,20240126,-31.75,1293,20241024,115.78,4088,-31.75,20240126,1293,115.78,20241024,6980,-60.03,20240126,1495,86.62,20241113,0.55,N,357880,500,150 억,,14668,N,N,0,N,00,N
20241206,121126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2840,-130,5,-4.38,4289658240,1513276,69.88,2930,2980,2730,3860,2080,2970,2834.68,0.05,0,180625,3243,3106,3038,2901,2833,3072,2867,150,890,500,2010,5,1,30021538,853,-3.08,3.36,12,5.04,-923.00,846.00,4088,20240126,-30.53,1293,20241024,119.64,4088,-30.53,20240126,1293,119.64,20241024,6980,-59.31,20240126,1495,89.97,20241113,0.55,N,357880,500,150 억,,14668,N,N,0,N,00,N
20241206,111125,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2830,-140,5,-4.71,3616299940,1276597,58.95,2930,2980,2730,3860,2080,2970,2832.76,0.05,0,190253,3243,3106,3038,2901,2833,3072,2867,150,890,500,2010,5,1,30021538,850,-3.07,3.35,12,4.25,-923.00,846.00,4088,20240126,-30.77,1293,20241024,118.87,4088,-30.77,20240126,1293,118.87,20241024,6980,-59.46,20240126,1495,89.30,20241113,0.55,N,357880,500,150 억,,14668,N,N,0,N,00,N
20241206,101125,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2825,-145,5,-4.88,2211950520,771337,35.62,2930,2980,2800,3860,2080,2970,2867.68,0.05,0,92348,3243,3106,3038,2901,2833,3072,2867,150,890,500,2010,5,1,30021538,848,-3.06,3.34,12,2.57,-923.00,846.00,4088,20240126,-30.90,1293,20241024,118.48,4088,-30.90,20240126,1293,118.48,20241024,6980,-59.53,20240126,1495,88.96,20241113,0.55,N,357880,500,150 억,,14668,N,N,0,N,00,N
20241206,091135,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2865,-105,5,-3.54,699716590,242552,11.20,2930,2950,2850,3860,2080,2970,2884.81,0.05,0,44655,3243,3106,3038,2901,2833,3072,2867,150,890,500,2010,5,1,30021538,860,-3.10,3.39,12,0.81,-923.00,846.00,4088,20240126,-29.92,1293,20241024,121.58,4088,-29.92,20240126,1293,121.58,20241024,6980,-58.95,20240126,1495,91.64,20241113,0.55,N,357880,500,150 억,,14668,N,N,0,N,00,N
20241205,161111,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2970,-120,5,-3.88,6557580105,2142486,28.48,3065,3175,2970,4015,2165,3090,3060.78,0.34,0,-86863,3540,3315,3040,2815,2540,3427,2927,150,925,500,2100,5,1,30021538,892,-3.22,3.51,12,7.14,-923.00,846.00,4088,20240126,-27.35,1293,20241024,129.70,4088,-27.35,20240126,1293,129.70,20241024,6980,-57.45,20240126,1495,98.66,20241113,0.53,N,357880,500,150 억,,100910,N,N,0,N,00,N
20241205,151119,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3000,-90,5,-2.91,6355760570,2074679,27.58,3065,3175,2975,4015,2165,3090,3063.48,0.34,0,-90880,3540,3315,3040,2815,2540,3427,2927,150,925,500,2100,5,1,30021538,901,-3.25,3.55,12,6.91,-923.00,846.00,4088,20240126,-26.61,1293,20241024,132.02,4088,-26.61,20240126,1293,132.02,20241024,6980,-57.02,20240126,1495,100.67,20241113,0.53,N,357880,500,150 억,,100910,N,N,0,N,00,N
20241205,141103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3000,-90,5,-2.91,5874888645,1913913,25.44,3065,3175,2980,4015,2165,3090,3069.56,0.34,0,-86894,3540,3315,3040,2815,2540,3427,2927,150,925,500,2100,5,1,30021538,901,-3.25,3.55,12,6.38,-923.00,846.00,4088,20240126,-26.61,1293,20241024,132.02,4088,-26.61,20240126,1293,132.02,20241024,6980,-57.02,20240126,1495,100.67,20241113,0.53,N,357880,500,150 억,,100910,N,N,0,N,00,N
20241205,131114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3030,-60,5,-1.94,5362834060,1743898,23.18,3065,3175,2980,4015,2165,3090,3075.19,0.34,0,-78984,3540,3315,3040,2815,2540,3427,2927,150,925,500,2100,5,1,30021538,910,-3.28,3.58,12,5.81,-923.00,846.00,4088,20240126,-25.88,1293,20241024,134.34,4088,-25.88,20240126,1293,134.34,20241024,6980,-56.59,20240126,1495,102.68,20241113,0.53,N,357880,500,150 억,,100910,N,N,0,N,00,N
20241205,121113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3050,-40,5,-1.29,5005752435,1626528,21.62,3065,3175,2980,4015,2165,3090,3077.56,0.34,0,-53905,3540,3315,3040,2815,2540,3427,2927,150,925,500,2100,5,1,30021538,916,-3.30,3.61,12,5.42,-923.00,846.00,4088,20240126,-25.39,1293,20241024,135.89,4088,-25.39,20240126,1293,135.89,20241024,6980,-56.30,20240126,1495,104.01,20241113,0.53,N,357880,500,150 억,,100910,N,N,0,N,00,N
20241205,111112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3045,-45,5,-1.46,4590078135,1490084,19.81,3065,3175,2980,4015,2165,3090,3080.41,0.34,0,-57710,3540,3315,3040,2815,2540,3427,2927,150,925,500,2100,5,1,30021538,914,-3.30,3.60,12,4.96,-923.00,846.00,4088,20240126,-25.51,1293,20241024,135.50,4088,-25.51,20240126,1293,135.50,20241024,6980,-56.38,20240126,1495,103.68,20241113,0.53,N,357880,500,150 억,,100910,N,N,0,N,00,N
20241205,101111,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3110,20,2,0.65,3508091375,1139609,15.15,3065,3175,2980,4015,2165,3090,3078.32,0.34,0,-58178,3540,3315,3040,2815,2540,3427,2927,150,925,500,2100,5,1,30021538,934,-3.37,3.68,12,3.80,-923.00,846.00,4088,20240126,-23.92,1293,20241024,140.53,4088,-23.92,20240126,1293,140.53,20241024,6980,-55.44,20240126,1495,108.03,20241113,0.53,N,357880,500,150 억,,100910,N,N,0,N,00,N
20241205,091118,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3170,80,2,2.59,1300642225,421036,5.60,3065,3175,3030,4015,2165,3090,3089.15,0.34,0,62359,3540,3315,3040,2815,2540,3427,2927,150,925,500,2100,5,1,30021538,952,-3.43,3.75,12,1.40,-923.00,846.00,4088,20240126,-22.46,1293,20241024,145.17,4088,-22.46,20240126,1293,145.17,20241024,6980,-54.58,20240126,1495,112.04,20241113,0.53,N,357880,500,150 억,,100910,N,N,0,N,00,N
20241204,161052,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3090,45,2,1.48,22994627975,7458187,285.01,2950,3265,2765,3955,2135,3045,3083.14,0.10,0,70038,3331,3187,3101,2957,2871,3145,2915,150,910,500,2070,5,1,30021538,928,-3.35,3.65,12,24.84,-923.00,846.00,4088,20240126,-24.41,1293,20241024,138.98,4088,-24.41,20240126,1293,138.98,20241024,6980,-55.73,20240126,1495,106.69,20241113,0.53,N,357880,500,150 억,,31382,N,N,0,N,00,N
20241204,151055,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3095,50,2,1.64,22454170485,7284035,278.35,2950,3265,2765,3955,2135,3045,3082.66,0.10,0,68708,3331,3187,3101,2957,2871,3145,2915,150,910,500,2070,5,1,30021538,929,-3.35,3.66,12,24.26,-923.00,846.00,4088,20240126,-24.29,1293,20241024,139.37,4088,-24.29,20240126,1293,139.37,20241024,6980,-55.66,20240126,1495,107.02,20241113,0.53,N,357880,500,150 억,,31382,N,N,0,N,00,N
20241204,141056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3105,60,2,1.97,18398459755,5988522,228.85,2950,3265,2765,3955,2135,3045,3072.29,0.10,0,-19289,3331,3187,3101,2957,2871,3145,2915,150,910,500,2070,5,1,30021538,932,-3.36,3.67,12,19.95,-923.00,846.00,4088,20240126,-24.05,1293,20241024,140.14,4088,-24.05,20240126,1293,140.14,20241024,6980,-55.52,20240126,1495,107.69,20241113,0.53,N,357880,500,150 억,,31382,N,N,0,N,00,N
20241204,131050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3045,0,3,0.00,7111310800,2436486,93.11,2950,3120,2765,3955,2135,3045,2918.67,0.10,0,225752,3331,3187,3101,2957,2871,3145,2915,150,910,500,2070,5,1,30021538,914,-3.30,3.60,12,8.12,-923.00,846.00,4088,20240126,-25.51,1293,20241024,135.50,4088,-25.51,20240126,1293,135.50,20241024,6980,-56.38,20240126,1495,103.68,20241113,0.53,N,357880,500,150 억,,31382,N,N,0,N,00,N
20241204,121045,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2875,-170,5,-5.58,5614034580,1938064,74.06,2950,3045,2765,3955,2135,3045,2896.72,0.10,0,146624,3331,3187,3101,2957,2871,3145,2915,150,910,500,2070,5,1,30021538,863,-3.11,3.40,12,6.46,-923.00,846.00,4088,20240126,-29.67,1293,20241024,122.35,4088,-29.67,20240126,1293,122.35,20241024,6980,-58.81,20240126,1495,92.31,20241113,0.53,N,357880,500,150 억,,31382,N,N,0,N,00,N
20241204,111034,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2810,-235,5,-7.72,5148729710,1773586,67.78,2950,3045,2765,3955,2135,3045,2903.01,0.10,0,149933,3331,3187,3101,2957,2871,3145,2915,150,910,500,2070,5,1,30021538,844,-3.04,3.32,12,5.91,-923.00,846.00,4088,20240126,-31.26,1293,20241024,117.32,4088,-31.26,20240126,1293,117.32,20241024,6980,-59.74,20240126,1495,87.96,20241113,0.53,N,357880,500,150 억,,31382,N,N,0,N,00,N
20241204,101036,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2865,-180,5,-5.91,3828757420,1311486,50.12,2950,3045,2845,3955,2135,3045,2919.40,0.10,0,134251,3331,3187,3101,2957,2871,3145,2915,150,910,500,2070,5,1,30021538,860,-3.10,3.39,12,4.37,-923.00,846.00,4088,20240126,-29.92,1293,20241024,121.58,4088,-29.92,20240126,1293,121.58,20241024,6980,-58.95,20240126,1495,91.64,20241113,0.53,N,357880,500,150 억,,31382,N,N,0,N,00,N
20241204,091056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2955,-90,5,-2.96,1942152905,659624,25.21,2950,3045,2850,3955,2135,3045,2944.33,0.10,0,109516,3331,3187,3101,2957,2871,3145,2915,150,910,500,2070,5,1,30021538,887,-3.20,3.49,12,2.20,-923.00,846.00,4088,20240126,-27.72,1293,20241024,128.54,4088,-27.72,20240126,1293,128.54,20241024,6980,-57.66,20240126,1495,97.66,20241113,0.53,N,357880,500,150 억,,31382,N,N,0,N,00,N
20241203,161142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3045,-110,5,-3.49,7956781340,2588402,29.48,3160,3245,3015,4100,2210,3155,3074.12,0.14,0,-10480,3575,3365,3160,2950,2745,3470,3055,150,945,500,2140,5,1,30021538,914,-3.30,3.60,12,8.62,-923.00,846.00,4088,20240126,-25.51,1293,20241024,135.50,4088,-25.51,20240126,1293,135.50,20241024,6980,-56.38,20240126,1495,103.68,20241113,0.51,N,357880,500,150 억,,41379,N,N,0,N,00,N
20241203,151225,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3055,-100,5,-3.17,7646562540,2486859,28.33,3160,3245,3015,4100,2210,3155,3074.79,0.14,0,-13702,3575,3365,3160,2950,2745,3470,3055,150,945,500,2140,5,1,30021538,917,-3.31,3.61,12,8.28,-923.00,846.00,4088,20240126,-25.27,1293,20241024,136.27,4088,-25.27,20240126,1293,136.27,20241024,6980,-56.23,20240126,1495,104.35,20241113,0.51,N,357880,500,150 억,,41379,N,N,0,N,00,N
20241203,141200,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3065,-90,5,-2.85,7015990865,2280408,25.97,3160,3245,3015,4100,2210,3155,3076.64,0.14,0,3241,3575,3365,3160,2950,2745,3470,3055,150,945,500,2140,5,1,30021538,920,-3.32,3.62,12,7.60,-923.00,846.00,4088,20240126,-25.02,1293,20241024,137.05,4088,-25.02,20240126,1293,137.05,20241024,6980,-56.09,20240126,1495,105.02,20241113,0.51,N,357880,500,150 억,,41379,N,N,0,N,00,N
20241203,131200,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3030,-125,5,-3.96,6534587450,2122887,24.18,3160,3245,3015,4100,2210,3155,3078.16,0.14,0,4485,3575,3365,3160,2950,2745,3470,3055,150,945,500,2140,5,1,30021538,910,-3.28,3.58,12,7.07,-923.00,846.00,4088,20240126,-25.88,1293,20241024,134.34,4088,-25.88,20240126,1293,134.34,20241024,6980,-56.59,20240126,1495,102.68,20241113,0.51,N,357880,500,150 억,,41379,N,N,0,N,00,N
20241203,121220,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3035,-120,5,-3.80,6011486370,1950249,22.21,3160,3245,3015,4100,2210,3155,3082.42,0.14,0,9206,3575,3365,3160,2950,2745,3470,3055,150,945,500,2140,5,1,30021538,911,-3.29,3.59,12,6.50,-923.00,846.00,4088,20240126,-25.76,1293,20241024,134.73,4088,-25.76,20240126,1293,134.73,20241024,6980,-56.52,20240126,1495,103.01,20241113,0.51,N,357880,500,150 억,,41379,N,N,0,N,00,N
20241203,111150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3060,-95,5,-3.01,5488541650,1778599,20.26,3160,3245,3015,4100,2210,3155,3085.88,0.14,0,24395,3575,3365,3160,2950,2745,3470,3055,150,945,500,2140,5,1,30021538,919,-3.32,3.62,12,5.92,-923.00,846.00,4088,20240126,-25.15,1293,20241024,136.66,4088,-25.15,20240126,1293,136.66,20241024,6980,-56.16,20240126,1495,104.68,20241113,0.51,N,357880,500,150 억,,41379,N,N,0,N,00,N
20241203,101139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3065,-90,5,-2.85,4522582555,1463995,16.67,3160,3245,3015,4100,2210,3155,3089.21,0.14,0,4366,3575,3365,3160,2950,2745,3470,3055,150,945,500,2140,5,1,30021538,920,-3.32,3.62,12,4.88,-923.00,846.00,4088,20240126,-25.02,1293,20241024,137.05,4088,-25.02,20240126,1293,137.05,20241024,6980,-56.09,20240126,1495,105.02,20241113,0.51,N,357880,500,150 억,,41379,N,N,0,N,00,N
20241203,091128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3085,-70,5,-2.22,1586178895,502751,5.73,3160,3245,3080,4100,2210,3155,3155.00,0.14,0,17985,3575,3365,3160,2950,2745,3470,3055,150,945,500,2140,5,1,30021538,926,-3.34,3.65,12,1.67,-923.00,846.00,4088,20240126,-24.54,1293,20241024,138.59,4088,-24.54,20240126,1293,138.59,20241024,6980,-55.80,20240126,1495,106.35,20241113,0.51,N,357880,500,150 억,,41379,N,N,0,N,00,N
20241202,161109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3155,20,2,0.64,28125997740,8733589,40.45,3065,3370,2955,4075,2195,3135,3220.59,0.76,29175,-188753,3965,3550,3275,2860,2585,3757,3067,150,940,500,2130,5,1,30021538,947,-3.42,3.73,12,29.09,-923.00,846.00,4088,20240126,-22.82,1293,20241024,144.01,4088,-22.82,20240126,1293,144.01,20241024,6980,-54.80,20240126,1495,111.04,20241113,0.60,N,357880,500,150 억,,229107,N,N,0,N,00,N
20241202,151309,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3115,-20,5,-0.64,27737193475,8610058,39.88,3065,3370,2955,4075,2195,3135,3221.58,0.76,29175,-190223,3965,3550,3275,2860,2585,3757,3067,150,940,500,2130,5,1,30021538,935,-3.37,3.68,12,28.68,-923.00,846.00,4088,20240126,-23.80,1293,20241024,140.91,4088,-23.80,20240126,1293,140.91,20241024,6980,-55.37,20240126,1495,108.36,20241113,0.60,N,357880,500,150 억,,229107,N,N,0,N,00,N
20241202,141201,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3150,15,2,0.48,26337490690,8159932,37.80,3065,3370,2955,4075,2195,3135,3227.77,0.76,29175,-194362,3965,3550,3275,2860,2585,3757,3067,150,940,500,2130,5,1,30021538,946,-3.41,3.72,12,27.18,-923.00,846.00,4088,20240126,-22.95,1293,20241024,143.62,4088,-22.95,20240126,1293,143.62,20241024,6980,-54.87,20240126,1495,110.70,20241113,0.60,N,357880,500,150 억,,229107,N,N,0,N,00,N
20241202,131125,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3160,25,2,0.80,25041677745,7747397,35.89,3065,3370,2955,4075,2195,3135,3232.39,0.76,29175,-108731,3965,3550,3275,2860,2585,3757,3067,150,940,500,2130,5,1,30021538,949,-3.42,3.74,12,25.81,-923.00,846.00,4088,20240126,-22.70,1293,20241024,144.39,4088,-22.70,20240126,1293,144.39,20241024,6980,-54.73,20240126,1495,111.37,20241113,0.60,N,357880,500,150 억,,229107,N,N,0,N,00,N
20241202,121157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3155,20,2,0.64,23501100375,7256611,33.61,3065,3370,2955,4075,2195,3135,3238.71,0.76,29175,-156470,3965,3550,3275,2860,2585,3757,3067,150,940,500,2130,5,1,30021538,947,-3.42,3.73,12,24.17,-923.00,846.00,4088,20240126,-22.82,1293,20241024,144.01,4088,-22.82,20240126,1293,144.01,20241024,6980,-54.80,20240126,1495,111.04,20241113,0.60,N,357880,500,150 억,,229107,N,N,0,N,00,N
20241202,111051,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3245,110,2,3.51,21188214945,6533311,30.26,3065,3370,2955,4075,2195,3135,3243.26,0.76,29175,-172809,3965,3550,3275,2860,2585,3757,3067,150,940,500,2130,5,1,30021538,974,-3.52,3.84,12,21.76,-923.00,846.00,4088,20240126,-20.62,1293,20241024,150.97,4088,-20.62,20240126,1293,150.97,20241024,6980,-53.51,20240126,1495,117.06,20241113,0.60,N,357880,500,150 억,,229107,N,N,0,N,00,N
20241202,101102,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3240,105,2,3.35,16560488360,5127476,23.75,3065,3370,2955,4075,2195,3135,3229.93,0.76,29175,-205392,3965,3550,3275,2860,2585,3757,3067,150,940,500,2130,5,1,30021538,973,-3.51,3.83,12,17.08,-923.00,846.00,4088,20240126,-20.74,1293,20241024,150.58,4088,-20.74,20240126,1293,150.58,20241024,6980,-53.58,20240126,1495,116.72,20241113,0.60,N,357880,500,150 억,,229107,N,N,0,N,00,N
20241202,091057,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3250,115,2,3.67,7007757210,2201470,10.20,3065,3340,2955,4075,2195,3135,3183.42,0.76,29175,-120453,3965,3550,3275,2860,2585,3757,3067,150,940,500,2130,5,1,30021538,976,-3.52,3.84,12,7.33,-923.00,846.00,4088,20240126,-20.50,1293,20241024,151.35,4088,-20.50,20240126,1293,151.35,20241024,6980,-53.44,20240126,1495,117.39,20241113,0.60,N,357880,500,150 억,,229107,N,N,0,N,00,N