KissMeData/052400/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160548	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	27650	1400	2	5.33	12077562500	442124	84.43	25600	28500	25200	34100	18400	26250	27316.35	2.18	76240	75860	30150	28200	27000	25050	23850	27600	24450	78	7850	500	17850	50	1	14899999	4120	14.22	1.96	12	2.97	1945.00	14089.00	33800	20241216	-18.20	12000	20240805	130.42	33800	-18.20	20241216	12000	130.42	20240805	33800	-18.20	20241216	12000	130.42	20240805	1.48	N	052400	500	77 억		324990	N	N	13	N	00	N
3	20241231	150550	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	27650	1400	2	5.33	12077562500	442124	84.43	25600	28500	25200	34100	18400	26250	27316.35	2.18	76240	75860	30150	28200	27000	25050	23850	27600	24450	78	7850	500	17850	50	1	14899999	4120	14.22	1.96	12	2.97	1945.00	14089.00	33800	20241216	-18.20	12000	20240805	130.42	33800	-18.20	20241216	12000	130.42	20240805	33800	-18.20	20241216	12000	130.42	20240805	1.48	N	052400	500	77 억		324990	N	N	13	N	00	N
4	20241231	140548	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	27650	1400	2	5.33	12077562500	442124	84.43	25600	28500	25200	34100	18400	26250	27316.35	2.18	76240	75860	30150	28200	27000	25050	23850	27600	24450	78	7850	500	17850	50	1	14899999	4120	14.22	1.96	12	2.97	1945.00	14089.00	33800	20241216	-18.20	12000	20240805	130.42	33800	-18.20	20241216	12000	130.42	20240805	33800	-18.20	20241216	12000	130.42	20240805	1.48	N	052400	500	77 억		324990	N	N	13	N	00	N
5	20241231	130549	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	27650	1400	2	5.33	12077562500	442124	84.43	25600	28500	25200	34100	18400	26250	27316.35	2.18	76240	75860	30150	28200	27000	25050	23850	27600	24450	78	7850	500	17850	50	1	14899999	4120	14.22	1.96	12	2.97	1945.00	14089.00	33800	20241216	-18.20	12000	20240805	130.42	33800	-18.20	20241216	12000	130.42	20240805	33800	-18.20	20241216	12000	130.42	20240805	1.48	N	052400	500	77 억		324990	N	N	13	N	00	N
6	20241231	120549	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	27650	1400	2	5.33	12077562500	442124	84.43	25600	28500	25200	34100	18400	26250	27316.35	2.18	76240	75860	30150	28200	27000	25050	23850	27600	24450	78	7850	500	17850	50	1	14899999	4120	14.22	1.96	12	2.97	1945.00	14089.00	33800	20241216	-18.20	12000	20240805	130.42	33800	-18.20	20241216	12000	130.42	20240805	33800	-18.20	20241216	12000	130.42	20240805	1.48	N	052400	500	77 억		324990	N	N	13	N	00	N
7	20241231	110547	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	27650	1400	2	5.33	12077562500	442124	84.43	25600	28500	25200	34100	18400	26250	27316.35	2.18	76240	75860	30150	28200	27000	25050	23850	27600	24450	78	7850	500	17850	50	1	14899999	4120	14.22	1.96	12	2.97	1945.00	14089.00	33800	20241216	-18.20	12000	20240805	130.42	33800	-18.20	20241216	12000	130.42	20240805	33800	-18.20	20241216	12000	130.42	20240805	1.48	N	052400	500	77 억		324990	N	N	13	N	00	N
8	20241231	100541	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	27650	1400	2	5.33	12077562500	442124	84.43	25600	28500	25200	34100	18400	26250	27316.35	2.18	76240	75860	30150	28200	27000	25050	23850	27600	24450	78	7850	500	17850	50	1	14899999	4120	14.22	1.96	12	2.97	1945.00	14089.00	33800	20241216	-18.20	12000	20240805	130.42	33800	-18.20	20241216	12000	130.42	20240805	33800	-18.20	20241216	12000	130.42	20240805	1.48	N	052400	500	77 억		324990	N	N	13	N	00	N
9	20241231	090550	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	27650	1400	2	5.33	12077562500	442124	84.43	25600	28500	25200	34100	18400	26250	27316.35	2.18	76240	75860	30150	28200	27000	25050	23850	27600	24450	78	7850	500	17850	50	1	14899999	4120	14.22	1.96	12	2.97	1945.00	14089.00	33800	20241216	-18.20	12000	20240805	130.42	33800	-18.20	20241216	12000	130.42	20240805	33800	-18.20	20241216	12000	130.42	20240805	1.48	N	052400	500	77 억		324990	N	N	13	N	00	N
10	20241230	160546	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	27650	1400	2	5.33	12009421150	439656	83.96	25600	28500	25200	34100	18400	26250	27316.35	1.67	0	75860	30150	28200	27000	25050	23850	27600	24450	78	7850	500	17850	50	1	14899999	4120	14.22	1.96	12	2.95	1945.00	14089.00	33800	20241216	-18.20	12000	20240805	130.42	33800	-18.20	20241216	12000	130.42	20240805	33800	-18.20	20241216	12000	130.42	20240805	1.48	N	052400	500	77 억		248750	N	N	13	N	00	N
11	20241230	150549	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	27800	1550	2	5.90	11662433950	427122	81.57	25600	28500	25200	34100	18400	26250	27306.25	1.67	0	74030	30150	28200	27000	25050	23850	27600	24450	78	7850	500	17850	50	1	14899999	4142	14.29	1.97	12	2.87	1945.00	14089.00	33800	20241216	-17.75	12000	20240805	131.67	33800	-17.75	20241216	12000	131.67	20240805	33800	-17.75	20241216	12000	131.67	20240805	1.48	N	052400	500	77 억		248750	N	N	0	N	00	N
12	20241230	140548	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	28000	1750	2	6.67	10641194650	390150	74.51	25600	28500	25200	34100	18400	26250	27276.29	1.67	0	72675	30150	28200	27000	25050	23850	27600	24450	78	7850	500	17850	50	1	14899999	4172	14.40	1.99	12	2.62	1945.00	14089.00	33800	20241216	-17.16	12000	20240805	133.33	33800	-17.16	20241216	12000	133.33	20240805	33800	-17.16	20241216	12000	133.33	20240805	1.48	N	052400	500	77 억		248750	N	N	0	N	00	N
13	20241230	130547	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	28050	1800	2	6.86	9946641900	365279	69.76	25600	28500	25200	34100	18400	26250	27231.96	1.67	0	65989	30150	28200	27000	25050	23850	27600	24450	78	7850	500	17850	50	1	14899999	4179	14.42	1.99	12	2.45	1945.00	14089.00	33800	20241216	-17.01	12000	20240805	133.75	33800	-17.01	20241216	12000	133.75	20240805	33800	-17.01	20241216	12000	133.75	20240805	1.48	N	052400	500	77 억		248750	N	N	0	N	00	N
14	20241230	120545	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	27600	1350	2	5.14	9293209450	341864	65.28	25600	28500	25200	34100	18400	26250	27185.67	1.67	0	59440	30150	28200	27000	25050	23850	27600	24450	78	7850	500	17850	50	1	14899999	4112	14.19	1.96	12	2.29	1945.00	14089.00	33800	20241216	-18.34	12000	20240805	130.00	33800	-18.34	20241216	12000	130.00	20240805	33800	-18.34	20241216	12000	130.00	20240805	1.48	N	052400	500	77 억		248750	N	N	0	N	00	N
15	20241230	110547	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	27950	1700	2	6.48	8286298300	305743	58.39	25600	28500	25200	34100	18400	26250	27103.93	1.67	0	53513	30150	28200	27000	25050	23850	27600	24450	78	7850	500	17850	50	1	14899999	4165	14.37	1.98	12	2.05	1945.00	14089.00	33800	20241216	-17.31	12000	20240805	132.92	33800	-17.31	20241216	12000	132.92	20240805	33800	-17.31	20241216	12000	132.92	20240805	1.48	N	052400	500	77 억		248750	N	N	0	N	00	N
16	20241230	100547	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	28000	1750	2	6.67	5727819050	214397	40.94	25600	28300	25200	34100	18400	26250	26717.33	1.67	0	28390	30150	28200	27000	25050	23850	27600	24450	78	7850	500	17850	50	1	14899999	4172	14.40	1.99	12	1.44	1945.00	14089.00	33800	20241216	-17.16	12000	20240805	133.33	33800	-17.16	20241216	12000	133.33	20240805	33800	-17.16	20241216	12000	133.33	20240805	1.48	N	052400	500	77 억		248750	N	N	0	N	00	N
17	20241230	090549	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25400	-850	5	-3.24	1231474750	48223	9.21	25600	26150	25200	34100	18400	26250	25527.62	1.67	0	2262	30150	28200	27000	25050	23850	27600	24450	78	7850	500	17850	50	1	14899999	3785	13.06	1.80	12	0.32	1945.00	14089.00	33800	20241216	-24.85	12000	20240805	111.67	33800	-24.85	20241216	12000	111.67	20240805	33800	-24.85	20241216	12000	111.67	20240805	1.48	N	052400	500	77 억		248750	N	N	0	N	00	N
18	20241227	160545	57	100.00	KOSDAQ			N	N	N	N		N	26250	-650	5	-2.42	14065726650	516228	127.68	26900	28950	25800	34950	18850	26900	27247.31	1.49	0	25844	30500	28700	27700	25900	24900	28200	25400	78	8050	500	18290	50	1	14899999	3911	13.50	1.86	12	3.46	1945.00	14089.00	33800	20241216	-22.34	12000	20240805	118.75	33800	-22.34	20241216	12000	118.75	20240805	33800	-22.34	20241216	12000	118.75	20240805	1.53	N	052400	500	77 억		222460	N	N	40	N	00	N
19	20241227	150545	57	100.00	KOSDAQ			N	N	N	N		N	26300	-600	5	-2.23	13446466300	492716	121.86	26900	28950	25800	34950	18850	26900	27290.51	1.49	0	33507	30500	28700	27700	25900	24900	28200	25400	78	8050	500	18290	50	1	14899999	3919	13.52	1.87	12	3.31	1945.00	14089.00	33800	20241216	-22.19	12000	20240805	119.17	33800	-22.19	20241216	12000	119.17	20240805	33800	-22.19	20241216	12000	119.17	20240805	1.53	N	052400	500	77 억		222460	N	N	40	N	00	N
20	20241227	140547	57	100.00	KOSDAQ			N	N	N	N		N	26200	-700	5	-2.60	12066278750	439840	108.78	26900	28950	25800	34950	18850	26900	27433.35	1.49	0	36893	30500	28700	27700	25900	24900	28200	25400	78	8050	500	18290	50	1	14899999	3904	13.47	1.86	12	2.95	1945.00	14089.00	33800	20241216	-22.49	12000	20240805	118.33	33800	-22.49	20241216	12000	118.33	20240805	33800	-22.49	20241216	12000	118.33	20240805	1.53	N	052400	500	77 억		222460	N	N	40	N	00	N
21	20241227	130546	57	100.00	KOSDAQ			N	N	N	N		N	26200	-700	5	-2.60	10944683600	396789	98.14	26900	28950	25950	34950	18850	26900	27583.15	1.49	0	35951	30500	28700	27700	25900	24900	28200	25400	78	8050	500	18290	50	1	14899999	3904	13.47	1.86	12	2.66	1945.00	14089.00	33800	20241216	-22.49	12000	20240805	118.33	33800	-22.49	20241216	12000	118.33	20240805	33800	-22.49	20241216	12000	118.33	20240805	1.53	N	052400	500	77 억		222460	N	N	40	N	00	N
22	20241227	120545	57	100.00	KOSDAQ			N	N	N	N		N	26100	-800	5	-2.97	9781597400	352473	87.18	26900	28950	25950	34950	18850	26900	27751.37	1.49	0	37350	30500	28700	27700	25900	24900	28200	25400	78	8050	500	18290	50	1	14899999	3889	13.42	1.85	12	2.37	1945.00	14089.00	33800	20241216	-22.78	12000	20240805	117.50	33800	-22.78	20241216	12000	117.50	20240805	33800	-22.78	20241216	12000	117.50	20240805	1.53	N	052400	500	77 억		222460	N	N	40	N	00	N
23	20241227	110544	57	100.00	KOSDAQ			N	N	N	N		N	27650	750	2	2.79	7141557550	253871	62.79	26900	28950	26600	34950	18850	26900	28130.71	1.49	0	27356	30500	28700	27700	25900	24900	28200	25400	78	8050	500	18290	50	1	14899999	4120	14.22	1.96	12	1.70	1945.00	14089.00	33800	20241216	-18.20	12000	20240805	130.42	33800	-18.20	20241216	12000	130.42	20240805	33800	-18.20	20241216	12000	130.42	20240805	1.53	N	052400	500	77 억		222460	N	N	40	N	00	N
24	20241227	100544	57	100.00	KOSDAQ			N	N	N	N		N	28200	1300	2	4.83	4815342700	171887	42.51	26900	28900	26600	34950	18850	26900	28014.66	1.49	0	24401	30500	28700	27700	25900	24900	28200	25400	78	8050	500	18290	50	1	14899999	4202	14.50	2.00	12	1.15	1945.00	14089.00	33800	20241216	-16.57	12000	20240805	135.00	33800	-16.57	20241216	12000	135.00	20240805	33800	-16.57	20241216	12000	135.00	20240805	1.53	N	052400	500	77 억		222460	N	N	40	N	00	N
25	20241227	090547	57	100.00	KOSDAQ			N	N	N	N		N	26950	50	2	0.19	339617400	12546	3.10	26900	27500	26600	34950	18850	26900	27069.94	1.49	0	502	30500	28700	27700	25900	24900	28200	25400	78	8050	500	18290	50	1	14899999	4016	13.86	1.91	12	0.08	1945.00	14089.00	33800	20241216	-20.27	12000	20240805	124.58	33800	-20.27	20241216	12000	124.58	20240805	33800	-20.27	20241216	12000	124.58	20240805	1.53	N	052400	500	77 억		222460	N	N	40	N	00	N
26	20241226	160544	54	100.00	KOSDAQ			N	N	N	N		N	26900	-500	5	-1.82	11207557800	401656	184.18	26950	29500	26700	35600	19200	27400	27903.47	1.38	0	16114	29000	28200	26900	26100	24800	28600	26500	78	8200	500	18630	50	1	14899999	4008	13.83	1.91	12	2.70	1945.00	14089.00	33800	20241216	-20.41	12000	20240805	124.17	33800	-20.41	20241216	12000	124.17	20240805	33800	-20.41	20241216	12000	124.17	20240805	1.56	N	052400	500	77 억		206246	N	N	40	N	01	N
27	20241226	150540	54	100.00	KOSDAQ			N	N	N	N		N	27150	-250	5	-0.91	10793839400	386336	177.16	26950	29500	26700	35600	19200	27400	27939.03	1.38	0	14634	29000	28200	26900	26100	24800	28600	26500	78	8200	500	18630	50	1	14899999	4045	13.96	1.93	12	2.59	1945.00	14089.00	33800	20241216	-19.67	12000	20240805	126.25	33800	-19.67	20241216	12000	126.25	20240805	33800	-19.67	20241216	12000	126.25	20240805	1.56	N	052400	500	77 억		206246	N	N	0	N	01	N
28	20241226	140541	54	100.00	KOSDAQ			N	N	N	N		N	27400	0	3	0.00	9077648950	323291	148.25	26950	29500	26700	35600	19200	27400	28078.94	1.38	0	7818	29000	28200	26900	26100	24800	28600	26500	78	8200	500	18630	50	1	14899999	4083	14.09	1.94	12	2.17	1945.00	14089.00	33800	20241216	-18.93	12000	20240805	128.33	33800	-18.93	20241216	12000	128.33	20240805	33800	-18.93	20241216	12000	128.33	20240805	1.56	N	052400	500	77 억		206246	N	N	0	N	01	N
29	20241226	130541	54	100.00	KOSDAQ			N	N	N	N		N	28050	650	2	2.37	7671664150	272455	124.94	26950	29500	26700	35600	19200	27400	28157.62	1.38	0	11003	29000	28200	26900	26100	24800	28600	26500	78	8200	500	18630	50	1	14899999	4179	14.42	1.99	12	1.83	1945.00	14089.00	33800	20241216	-17.01	12000	20240805	133.75	33800	-17.01	20241216	12000	133.75	20240805	33800	-17.01	20241216	12000	133.75	20240805	1.56	N	052400	500	77 억		206246	N	N	0	N	01	N
30	20241226	120538	54	100.00	KOSDAQ			N	N	N	N		N	28000	600	2	2.19	7071676700	250903	115.05	26950	29500	26700	35600	19200	27400	28184.99	1.38	0	9361	29000	28200	26900	26100	24800	28600	26500	78	8200	500	18630	50	1	14899999	4172	14.40	1.99	12	1.68	1945.00	14089.00	33800	20241216	-17.16	12000	20240805	133.33	33800	-17.16	20241216	12000	133.33	20240805	33800	-17.16	20241216	12000	133.33	20240805	1.56	N	052400	500	77 억		206246	N	N	0	N	01	N
31	20241226	110541	54	100.00	KOSDAQ			N	N	N	N		N	28150	750	2	2.74	6520277300	231225	106.03	26950	29500	26700	35600	19200	27400	28198.94	1.38	0	2929	29000	28200	26900	26100	24800	28600	26500	78	8200	500	18630	50	1	14899999	4194	14.47	2.00	12	1.55	1945.00	14089.00	33800	20241216	-16.72	12000	20240805	134.58	33800	-16.72	20241216	12000	134.58	20240805	33800	-16.72	20241216	12000	134.58	20240805	1.56	N	052400	500	77 억		206246	N	N	0	N	01	N
32	20241226	100541	54	100.00	KOSDAQ			N	N	N	N		N	27650	250	2	0.91	5659190150	200685	92.02	26950	29500	26700	35600	19200	27400	28199.48	1.38	0	-1976	29000	28200	26900	26100	24800	28600	26500	78	8200	500	18630	50	1	14899999	4120	14.22	1.96	12	1.35	1945.00	14089.00	33800	20241216	-18.20	12000	20240805	130.42	33800	-18.20	20241216	12000	130.42	20240805	33800	-18.20	20241216	12000	130.42	20240805	1.56	N	052400	500	77 억		206246	N	N	0	N	01	N
33	20241226	090542	54	100.00	KOSDAQ			N	N	N	N		N	26950	-450	5	-1.64	491391450	18251	8.37	26950	27300	26700	35600	19200	27400	26923.35	1.38	0	7517	29000	28200	26900	26100	24800	28600	26500	78	8200	500	18630	50	1	14899999	4016	13.86	1.91	12	0.12	1945.00	14089.00	33800	20241216	-20.27	12000	20240805	124.58	33800	-20.27	20241216	12000	124.58	20240805	33800	-20.27	20241216	12000	124.58	20240805	1.56	N	052400	500	77 억		206246	N	N	0	N	01	N
34	20241224	160541	53	100.00	KOSDAQ			N	N	N	N		N	27400	800	2	3.01	5818887900	216578	89.12	26600	27700	25600	34550	18650	26600	26866.99	1.31	0	11343	28366	27482	26466	25582	24566	27925	26025	78	7950	500	0	50	1	14899999	4083	14.09	1.94	12	1.45	1945.00	14089.00	33800	20241216	-18.93	12000	20240805	128.33	33800	-18.93	20241216	12000	128.33	20240805	33800	-18.93	20241216	12000	128.33	20240805	1.59	N	052400	500	77 억		194685	N	N	0	N	02	N
35	20241224	150540	53	100.00	KOSDAQ			N	N	N	N		N	27050	450	2	1.69	5257090300	195917	80.62	26600	27700	25600	34550	18650	26600	26833.43	1.31	0	7769	28366	27482	26466	25582	24566	27925	26025	78	7950	500	0	50	1	14899999	4030	13.91	1.92	12	1.31	1945.00	14089.00	33800	20241216	-19.97	12000	20240805	125.42	33800	-19.97	20241216	12000	125.42	20240805	33800	-19.97	20241216	12000	125.42	20240805	1.59	N	052400	500	77 억		194685	N	N	0	N	02	N
36	20241224	140538	53	100.00	KOSDAQ			N	N	N	N		N	27400	800	2	3.01	4732045200	176609	72.68	26600	27700	25600	34550	18650	26600	26794.07	1.31	0	8780	28366	27482	26466	25582	24566	27925	26025	78	7950	500	0	50	1	14899999	4083	14.09	1.94	12	1.19	1945.00	14089.00	33800	20241216	-18.93	12000	20240805	128.33	33800	-18.93	20241216	12000	128.33	20240805	33800	-18.93	20241216	12000	128.33	20240805	1.59	N	052400	500	77 억		194685	N	N	0	N	02	N
37	20241224	130539	53	100.00	KOSDAQ			N	N	N	N		N	26650	50	2	0.19	3292117650	123684	50.90	26600	27550	25600	34550	18650	26600	26617.19	1.31	0	3795	28366	27482	26466	25582	24566	27925	26025	78	7950	500	0	50	1	14899999	3971	13.70	1.89	12	0.83	1945.00	14089.00	33800	20241216	-21.15	12000	20240805	122.08	33800	-21.15	20241216	12000	122.08	20240805	33800	-21.15	20241216	12000	122.08	20240805	1.59	N	052400	500	77 억		194685	N	N	0	N	02	N
38	20241224	120539	53	100.00	KOSDAQ			N	N	N	N		N	26850	250	2	0.94	3008276600	113068	46.53	26600	27550	25600	34550	18650	26600	26605.91	1.31	0	1908	28366	27482	26466	25582	24566	27925	26025	78	7950	500	0	50	1	14899999	4001	13.80	1.91	12	0.76	1945.00	14089.00	33800	20241216	-20.56	12000	20240805	123.75	33800	-20.56	20241216	12000	123.75	20240805	33800	-20.56	20241216	12000	123.75	20240805	1.59	N	052400	500	77 억		194685	N	N	0	N	02	N
39	20241224	110540	53	100.00	KOSDAQ			N	N	N	N		N	27000	400	2	1.50	2579497050	97193	40.00	26600	27550	25600	34550	18650	26600	26539.85	1.31	0	-165	28366	27482	26466	25582	24566	27925	26025	78	7950	500	0	50	1	14899999	4023	13.88	1.92	12	0.65	1945.00	14089.00	33800	20241216	-20.12	12000	20240805	125.00	33800	-20.12	20241216	12000	125.00	20240805	33800	-20.12	20241216	12000	125.00	20240805	1.59	N	052400	500	77 억		194685	N	N	0	N	02	N
40	20241224	100540	53	100.00	KOSDAQ			N	N	N	N		N	26300	-300	5	-1.13	1636629250	62284	25.63	26600	27150	25600	34550	18650	26600	26276.10	1.31	0	-2557	28366	27482	26466	25582	24566	27925	26025	78	7950	500	0	50	1	14899999	3919	13.52	1.87	12	0.42	1945.00	14089.00	33800	20241216	-22.19	12000	20240805	119.17	33800	-22.19	20241216	12000	119.17	20240805	33800	-22.19	20241216	12000	119.17	20240805	1.59	N	052400	500	77 억		194685	N	N	0	N	02	N
41	20241224	090542	53	100.00	KOSDAQ			N	N	N	N		N	25700	-900	5	-3.38	327079150	12557	5.17	26600	26600	25600	34550	18650	26600	26040.88	1.31	0	-1384	28366	27482	26466	25582	24566	27925	26025	78	7950	500	0	50	1	14899999	3829	13.21	1.82	12	0.08	1945.00	14089.00	33800	20241216	-23.96	12000	20240805	114.17	33800	-23.96	20241216	12000	114.17	20240805	33800	-23.96	20241216	12000	114.17	20240805	1.59	N	052400	500	77 억		194685	N	N	0	N	02	N
42	20241223	160536	53	100.00	KOSDAQ			N	N	N	N		N	26600	250	2	0.95	6315046000	240313	33.35	26450	27350	25450	34250	18450	26350	26278.05	1.06	0	36746	31283	28816	27433	24966	23583	28125	24275	78	7900	500	0	50	1	14899999	3963	13.68	1.89	12	1.61	1945.00	14089.00	33800	20241216	-21.30	12000	20240805	121.67	33800	-21.30	20241216	12000	121.67	20240805	33800	-21.30	20241216	12000	121.67	20240805	1.67	N	052400	500	77 억		157959	N	N	11	N	02	N
43	20241223	150539	53	100.00	KOSDAQ			N	N	N	N		N	26400	50	2	0.19	5980141700	227664	31.59	26450	27350	25450	34250	18450	26350	26267.39	1.06	0	34355	31283	28816	27433	24966	23583	28125	24275	78	7900	500	0	50	1	14899999	3934	13.57	1.87	12	1.53	1945.00	14089.00	33800	20241216	-21.89	12000	20240805	120.00	33800	-21.89	20241216	12000	120.00	20240805	33800	-21.89	20241216	12000	120.00	20240805	1.67	N	052400	500	77 억		157959	N	N	11	N	02	N
44	20241223	140534	53	100.00	KOSDAQ			N	N	N	N		N	26300	-50	5	-0.19	5381094000	205011	28.45	26450	27350	25450	34250	18450	26350	26247.82	1.06	0	33142	31283	28816	27433	24966	23583	28125	24275	78	7900	500	0	50	1	14899999	3919	13.52	1.87	12	1.38	1945.00	14089.00	33800	20241216	-22.19	12000	20240805	119.17	33800	-22.19	20241216	12000	119.17	20240805	33800	-22.19	20241216	12000	119.17	20240805	1.67	N	052400	500	77 억		157959	N	N	11	N	02	N
45	20241223	130536	53	100.00	KOSDAQ			N	N	N	N		N	26050	-300	5	-1.14	4883395300	186082	25.82	26450	27350	25450	34250	18450	26350	26243.23	1.06	0	32237	31283	28816	27433	24966	23583	28125	24275	78	7900	500	0	50	1	14899999	3881	13.39	1.85	12	1.25	1945.00	14089.00	33800	20241216	-22.93	12000	20240805	117.08	33800	-22.93	20241216	12000	117.08	20240805	33800	-22.93	20241216	12000	117.08	20240805	1.67	N	052400	500	77 억		157959	N	N	11	N	02	N
46	20241223	120537	53	100.00	KOSDAQ			N	N	N	N		N	26100	-250	5	-0.95	4356011650	165910	23.02	26450	27350	25450	34250	18450	26350	26255.26	1.06	0	32780	31283	28816	27433	24966	23583	28125	24275	78	7900	500	0	50	1	14899999	3889	13.42	1.85	12	1.11	1945.00	14089.00	33800	20241216	-22.78	12000	20240805	117.50	33800	-22.78	20241216	12000	117.50	20240805	33800	-22.78	20241216	12000	117.50	20240805	1.67	N	052400	500	77 억		157959	N	N	11	N	02	N
47	20241223	110535	53	100.00	KOSDAQ			N	N	N	N		N	25950	-400	5	-1.52	4000691450	152265	21.13	26450	27350	25450	34250	18450	26350	26274.52	1.06	0	31490	31283	28816	27433	24966	23583	28125	24275	78	7900	500	0	50	1	14899999	3867	13.34	1.84	12	1.02	1945.00	14089.00	33800	20241216	-23.22	12000	20240805	116.25	33800	-23.22	20241216	12000	116.25	20240805	33800	-23.22	20241216	12000	116.25	20240805	1.67	N	052400	500	77 억		157959	N	N	11	N	02	N
48	20241223	100532	53	100.00	KOSDAQ			N	N	N	N		N	25750	-600	5	-2.28	2792530950	105491	14.64	26450	27350	25450	34250	18450	26350	26471.77	1.06	0	14509	31283	28816	27433	24966	23583	28125	24275	78	7900	500	0	50	1	14899999	3837	13.24	1.83	12	0.71	1945.00	14089.00	33800	20241216	-23.82	12000	20240805	114.58	33800	-23.82	20241216	12000	114.58	20240805	33800	-23.82	20241216	12000	114.58	20240805	1.67	N	052400	500	77 억		157959	N	N	11	N	02	N
49	20241223	090535	53	100.00	KOSDAQ			N	N	N	N		N	26100	-250	5	-0.95	425798300	16161	2.24	26450	26600	26000	34250	18450	26350	26347.27	1.06	0	1812	31283	28816	27433	24966	23583	28125	24275	78	7900	500	0	50	1	14899999	3889	13.42	1.85	12	0.11	1945.00	14089.00	33800	20241216	-22.78	12000	20240805	117.50	33800	-22.78	20241216	12000	117.50	20240805	33800	-22.78	20241216	12000	117.50	20240805	1.67	N	052400	500	77 억		157959	N	N	11	N	02	N
50	20241220	160533	53	100.00	KOSDAQ			N	N	N	N		N	26350	-2900	5	-9.91	19484783050	711967	106.41	29900	29900	26050	38000	20500	29250	27369.02	1.05	0	1259	33416	31332	28966	26882	24516	30150	25700	78	8750	500	0	50	1	14899999	3926	13.55	1.87	12	4.78	1945.00	14089.00	33800	20241216	-22.04	12000	20240805	119.58	33800	-22.04	20241216	12000	119.58	20240805	33800	-22.04	20241216	12000	119.58	20240805	1.69	N	052400	500	77 억		156502	N	N	11	N	02	N
51	20241220	150535	53	100.00	KOSDAQ			N	N	N	N		N	26500	-2750	5	-9.40	18533817950	675850	101.01	29900	29900	26150	38000	20500	29250	27422.98	1.05	0	-2933	33416	31332	28966	26882	24516	30150	25700	78	8750	500	0	50	1	14899999	3948	13.62	1.88	12	4.54	1945.00	14089.00	33800	20241216	-21.60	12000	20240805	120.83	33800	-21.60	20241216	12000	120.83	20240805	33800	-21.60	20241216	12000	120.83	20240805	1.69	N	052400	500	77 억		156502	N	N	0	N	02	N
52	20241220	140534	53	100.00	KOSDAQ			N	N	N	N		N	27350	-1900	5	-6.50	16728008200	608178	90.90	29900	29900	26150	38000	20500	29250	27505.12	1.05	0	-7619	33416	31332	28966	26882	24516	30150	25700	78	8750	500	0	50	1	14899999	4075	14.06	1.94	12	4.08	1945.00	14089.00	33800	20241216	-19.08	12000	20240805	127.92	33800	-19.08	20241216	12000	127.92	20240805	33800	-19.08	20241216	12000	127.92	20240805	1.69	N	052400	500	77 억		156502	N	N	0	N	02	N
53	20241220	130532	53	100.00	KOSDAQ			N	N	N	N		N	28150	-1100	5	-3.76	12294896950	450416	67.32	29900	29900	26150	38000	20500	29250	27296.76	1.05	0	-13467	33416	31332	28966	26882	24516	30150	25700	78	8750	500	0	50	1	14899999	4194	14.47	2.00	12	3.02	1945.00	14089.00	33800	20241216	-16.72	12000	20240805	134.58	33800	-16.72	20241216	12000	134.58	20240805	33800	-16.72	20241216	12000	134.58	20240805	1.69	N	052400	500	77 억		156502	N	N	0	N	02	N
54	20241220	120532	53	100.00	KOSDAQ			N	N	N	N		N	27450	-1800	5	-6.15	9448378800	346879	51.85	29900	29900	26150	38000	20500	29250	27238.26	1.05	0	-6747	33416	31332	28966	26882	24516	30150	25700	78	8750	500	0	50	1	14899999	4090	14.11	1.95	12	2.33	1945.00	14089.00	33800	20241216	-18.79	12000	20240805	128.75	33800	-18.79	20241216	12000	128.75	20240805	33800	-18.79	20241216	12000	128.75	20240805	1.69	N	052400	500	77 억		156502	N	N	0	N	02	N
55	20241220	110533	53	100.00	KOSDAQ			N	N	N	N		N	26400	-2850	5	-9.74	7657128100	280723	41.96	29900	29900	26150	38000	20500	29250	27276.45	1.05	0	3526	33416	31332	28966	26882	24516	30150	25700	78	8750	500	0	50	1	14899999	3934	13.57	1.87	12	1.88	1945.00	14089.00	33800	20241216	-21.89	12000	20240805	120.00	33800	-21.89	20241216	12000	120.00	20240805	33800	-21.89	20241216	12000	120.00	20240805	1.69	N	052400	500	77 억		156502	N	N	0	N	02	N
56	20241220	100533	53	100.00	KOSDAQ			N	N	N	N		N	26950	-2300	5	-7.86	5884500200	214017	31.99	29900	29900	26350	38000	20500	29250	27495.48	1.05	0	6243	33416	31332	28966	26882	24516	30150	25700	78	8750	500	0	50	1	14899999	4016	13.86	1.91	12	1.44	1945.00	14089.00	33800	20241216	-20.27	12000	20240805	124.58	33800	-20.27	20241216	12000	124.58	20240805	33800	-20.27	20241216	12000	124.58	20240805	1.69	N	052400	500	77 억		156502	N	N	0	N	02	N
57	20241220	090534	53	100.00	KOSDAQ			N	N	N	N		N	29100	-150	5	-0.51	627205250	21364	3.19	29900	29900	28700	38000	20500	29250	29358.04	1.05	0	-10063	33416	31332	28966	26882	24516	30150	25700	78	8750	500	0	50	1	14899999	4336	14.96	2.07	12	0.14	1945.00	14089.00	33800	20241216	-13.91	12000	20240805	142.50	33800	-13.91	20241216	12000	142.50	20240805	33800	-13.91	20241216	12000	142.50	20240805	1.69	N	052400	500	77 억		156502	N	N	0	N	02	N
58	20241219	160532	53	100.00	KOSDAQ			N	N	N	N		N	29250	-2450	5	-7.73	19113141200	657787	148.26	30050	31050	26600	41200	22200	31700	29055.96	1.00	0	6954	33866	32782	31116	30032	28366	33325	30575	78	9500	500	0	50	1	14899999	4358	15.04	2.08	12	4.41	1945.00	14089.00	33800	20241216	-13.46	12000	20240805	143.75	33800	-13.46	20241216	12000	143.75	20240805	33800	-13.46	20241216	12000	143.75	20240805	1.72	N	052400	500	77 억		149548	N	N	0	N	02	N
59	20241219	150530	53	100.00	KOSDAQ			N	N	N	N		N	28950	-2750	5	-8.68	17617061750	606345	136.66	30050	31050	26600	41200	22200	31700	29054.47	1.00	0	8673	33866	32782	31116	30032	28366	33325	30575	78	9500	500	0	50	1	14899999	4314	14.88	2.05	12	4.07	1945.00	14089.00	33800	20241216	-14.35	12000	20240805	141.25	33800	-14.35	20241216	12000	141.25	20240805	33800	-14.35	20241216	12000	141.25	20240805	1.72	N	052400	500	77 억		149548	N	N	0	N	02	N
60	20241219	140532	53	100.00	KOSDAQ			N	N	N	N		N	29750	-1950	5	-6.15	11656860750	394197	88.85	30050	31050	28000	41200	22200	31700	29571.10	1.00	0	8798	33866	32782	31116	30032	28366	33325	30575	78	9500	500	0	50	1	14899999	4433	15.30	2.11	12	2.65	1945.00	14089.00	33800	20241216	-11.98	12000	20240805	147.92	33800	-11.98	20241216	12000	147.92	20240805	33800	-11.98	20241216	12000	147.92	20240805	1.72	N	052400	500	77 억		149548	N	N	0	N	02	N
61	20241219	130531	53	100.00	KOSDAQ			N	N	N	N		N	29100	-2600	5	-8.20	10135249700	342528	77.20	30050	31050	28000	41200	22200	31700	29589.48	1.00	0	5184	33866	32782	31116	30032	28366	33325	30575	78	9500	500	0	50	1	14899999	4336	14.96	2.07	12	2.30	1945.00	14089.00	33800	20241216	-13.91	12000	20240805	142.50	33800	-13.91	20241216	12000	142.50	20240805	33800	-13.91	20241216	12000	142.50	20240805	1.72	N	052400	500	77 억		149548	N	N	0	N	02	N
62	20241219	120533	53	100.00	KOSDAQ			N	N	N	N		N	29750	-1950	5	-6.15	6565117300	218732	49.30	30050	31050	29350	41200	22200	31700	30014.35	1.00	0	2591	33866	32782	31116	30032	28366	33325	30575	78	9500	500	0	50	1	14899999	4433	15.30	2.11	12	1.47	1945.00	14089.00	33800	20241216	-11.98	12000	20240805	147.92	33800	-11.98	20241216	12000	147.92	20240805	33800	-11.98	20241216	12000	147.92	20240805	1.72	N	052400	500	77 억		149548	N	N	0	N	02	N
63	20241219	110531	53	100.00	KOSDAQ			N	N	N	N		N	29800	-1900	5	-5.99	5647314300	187975	42.37	30050	31050	29350	41200	22200	31700	30042.80	1.00	0	2504	33866	32782	31116	30032	28366	33325	30575	78	9500	500	0	50	1	14899999	4440	15.32	2.12	12	1.26	1945.00	14089.00	33800	20241216	-11.83	12000	20240805	148.33	33800	-11.83	20241216	12000	148.33	20240805	33800	-11.83	20241216	12000	148.33	20240805	1.72	N	052400	500	77 억		149548	N	N	0	N	02	N
64	20241219	100523	53	100.00	KOSDAQ			N	N	N	N		N	30150	-1550	5	-4.89	3009723100	99406	22.41	30050	31050	29800	41200	22200	31700	30276.92	1.00	0	3624	33866	32782	31116	30032	28366	33325	30575	78	9500	500	0	50	1	14899999	4492	15.50	2.14	12	0.67	1945.00	14089.00	33800	20241216	-10.80	12000	20240805	151.25	33800	-10.80	20241216	12000	151.25	20240805	33800	-10.80	20241216	12000	151.25	20240805	1.72	N	052400	500	77 억		149548	N	N	0	N	02	N
65	20241219	090532	53	100.00	KOSDAQ			N	N	N	N		N	30950	-750	5	-2.37	840597600	27745	6.25	30050	31000	29950	41200	22200	31700	30296.71	1.00	0	7816	33866	32782	31116	30032	28366	33325	30575	78	9500	500	0	50	1	14899999	4612	15.91	2.20	12	0.19	1945.00	14089.00	33800	20241216	-8.43	12000	20240805	157.92	33800	-8.43	20241216	12000	157.92	20240805	33800	-8.43	20241216	12000	157.92	20240805	1.72	N	052400	500	77 억		149548	N	N	0	N	02	N
66	20241218	160529	53	100.00	KOSDAQ			N	N	N	N		N	31700	-400	5	-1.25	13637580400	441233	66.24	31300	32200	29450	41700	22500	32100	30905.39	1.09	0	-13633	34900	33500	31400	30000	27900	34200	30700	78	9600	500	0	50	1	14899999	4723	16.30	2.25	12	2.96	1945.00	14089.00	33800	20241216	-6.21	12000	20240805	164.17	33800	-6.21	20241216	12000	164.17	20240805	33800	-6.21	20241216	12000	164.17	20240805	1.83	N	052400	500	77 억		162374	N	N	132	N	02	N
67	20241218	150532	53	100.00	KOSDAQ			N	N	N	N		N	32150	50	2	0.16	12667491250	410886	61.68	31300	32150	29450	41700	22500	32100	30827.68	1.09	0	-13730	34900	33500	31400	30000	27900	34200	30700	78	9600	500	0	50	1	14899999	4790	16.53	2.28	12	2.76	1945.00	14089.00	33800	20241216	-4.88	12000	20240805	167.92	33800	-4.88	20241216	12000	167.92	20240805	33800	-4.88	20241216	12000	167.92	20240805	1.83	N	052400	500	77 억		162374	N	N	132	N	02	N
68	20241218	140530	53	100.00	KOSDAQ			N	N	N	N		N	31150	-950	5	-2.96	10173024850	331624	49.78	31300	31950	29450	41700	22500	32100	30673.58	1.09	0	-11878	34900	33500	31400	30000	27900	34200	30700	78	9600	500	0	50	1	14899999	4641	16.02	2.21	12	2.23	1945.00	14089.00	33800	20241216	-7.84	12000	20240805	159.58	33800	-7.84	20241216	12000	159.58	20240805	33800	-7.84	20241216	12000	159.58	20240805	1.83	N	052400	500	77 억		162374	N	N	132	N	02	N
69	20241218	130532	53	100.00	KOSDAQ			N	N	N	N		N	29700	-2400	5	-7.48	9088754100	296083	44.45	31300	31950	29450	41700	22500	32100	30693.55	1.09	0	-5055	34900	33500	31400	30000	27900	34200	30700	78	9600	500	0	50	1	14899999	4425	15.27	2.11	12	1.99	1945.00	14089.00	33800	20241216	-12.13	12000	20240805	147.50	33800	-12.13	20241216	12000	147.50	20240805	33800	-12.13	20241216	12000	147.50	20240805	1.83	N	052400	500	77 억		162374	N	N	132	N	02	N
70	20241218	120529	53	100.00	KOSDAQ			N	N	N	N		N	30200	-1900	5	-5.92	6878708550	222375	33.38	31300	31950	30150	41700	22500	32100	30929.49	1.09	0	-1637	34900	33500	31400	30000	27900	34200	30700	78	9600	500	0	50	1	14899999	4500	15.53	2.14	12	1.49	1945.00	14089.00	33800	20241216	-10.65	12000	20240805	151.67	33800	-10.65	20241216	12000	151.67	20240805	33800	-10.65	20241216	12000	151.67	20240805	1.83	N	052400	500	77 억		162374	N	N	132	N	02	N
71	20241218	110530	53	100.00	KOSDAQ			N	N	N	N		N	30400	-1700	5	-5.30	5631433050	181455	27.24	31300	31950	30200	41700	22500	32100	31031.03	1.09	0	473	34900	33500	31400	30000	27900	34200	30700	78	9600	500	0	50	1	14899999	4530	15.63	2.16	12	1.22	1945.00	14089.00	33800	20241216	-10.06	12000	20240805	153.33	33800	-10.06	20241216	12000	153.33	20240805	33800	-10.06	20241216	12000	153.33	20240805	1.83	N	052400	500	77 억		162374	N	N	132	N	02	N
72	20241218	100530	53	100.00	KOSDAQ			N	N	N	N		N	31100	-1000	5	-3.12	3713387650	118915	17.85	31300	31950	30450	41700	22500	32100	31222.43	1.09	0	3896	34900	33500	31400	30000	27900	34200	30700	78	9600	500	0	50	1	14899999	4634	15.99	2.21	12	0.80	1945.00	14089.00	33800	20241216	-7.99	12000	20240805	159.17	33800	-7.99	20241216	12000	159.17	20240805	33800	-7.99	20241216	12000	159.17	20240805	1.83	N	052400	500	77 억		162374	N	N	132	N	02	N
73	20241218	090532	53	100.00	KOSDAQ			N	N	N	N		N	31150	-950	5	-2.96	1235421200	39979	6.00	31300	31450	30450	41700	22500	32100	30881.89	1.09	0	600	34900	33500	31400	30000	27900	34200	30700	78	9600	500	0	50	1	14899999	4641	16.02	2.21	12	0.27	1945.00	14089.00	33800	20241216	-7.84	12000	20240805	159.58	33800	-7.84	20241216	12000	159.58	20240805	33800	-7.84	20241216	12000	159.58	20240805	1.83	N	052400	500	77 억		162374	N	N	132	N	02	N
74	20241217	160527	53	100.00	KOSDAQ			N	N	N	N		N	32100	1250	2	4.05	20730617400	660540	44.37	31150	32800	29300	40100	21600	30850	31384.99	1.03	0	8147	35083	32966	31683	29566	28283	32325	28925	78	9250	500	0	50	1	14899999	4783	16.50	2.28	12	4.43	1945.00	14089.00	33800	20241216	-5.03	12000	20240805	167.50	33800	-5.03	20241216	12000	167.50	20240805	33800	-5.03	20241216	12000	167.50	20240805	1.98	N	052400	500	77 억		154204	N	N	132	N	02	N
75	20241217	150529	53	100.00	KOSDAQ			N	N	N	N		N	32550	1700	2	5.51	19318999950	616612	41.42	31150	32800	29300	40100	21600	30850	31331.74	1.03	0	8189	35083	32966	31683	29566	28283	32325	28925	78	9250	500	0	50	1	14899999	4850	16.74	2.31	12	4.14	1945.00	14089.00	33800	20241216	-3.70	12000	20240805	171.25	33800	-3.70	20241216	12000	171.25	20240805	33800	-3.70	20241216	12000	171.25	20240805	1.98	N	052400	500	77 억		154204	N	N	49	N	02	N
76	20241217	140531	53	100.00	KOSDAQ			N	N	N	N		N	32100	1250	2	4.05	15018550000	483847	32.50	31150	32450	29300	40100	21600	30850	31040.30	1.03	0	11757	35083	32966	31683	29566	28283	32325	28925	78	9250	500	0	50	1	14899999	4783	16.50	2.28	12	3.25	1945.00	14089.00	33800	20241216	-5.03	12000	20240805	167.50	33800	-5.03	20241216	12000	167.50	20240805	33800	-5.03	20241216	12000	167.50	20240805	1.98	N	052400	500	77 억		154204	N	N	49	N	02	N
77	20241217	130518	53	100.00	KOSDAQ			N	N	N	N		N	31600	750	2	2.43	10686459850	348184	23.39	31150	31750	29300	40100	21600	30850	30691.49	1.03	0	14861	35083	32966	31683	29566	28283	32325	28925	78	9250	500	0	50	1	14899999	4708	16.25	2.24	12	2.34	1945.00	14089.00	33800	20241216	-6.51	12000	20240805	163.33	33800	-6.51	20241216	12000	163.33	20240805	33800	-6.51	20241216	12000	163.33	20240805	1.98	N	052400	500	77 억		154204	N	N	49	N	02	N
78	20241217	120521	53	100.00	KOSDAQ			N	N	N	N		N	30900	50	2	0.16	9776700600	319182	21.44	31150	31750	29300	40100	21600	30850	30629.73	1.03	0	16729	35083	32966	31683	29566	28283	32325	28925	78	9250	500	0	50	1	14899999	4604	15.89	2.19	12	2.14	1945.00	14089.00	33800	20241216	-8.58	12000	20240805	157.50	33800	-8.58	20241216	12000	157.50	20240805	33800	-8.58	20241216	12000	157.50	20240805	1.98	N	052400	500	77 억		154204	N	N	49	N	02	N
79	20241217	110525	53	100.00	KOSDAQ			N	N	N	N		N	30600	-250	5	-0.81	8132074850	266526	17.90	31150	31600	29300	40100	21600	30850	30509.98	1.03	0	15524	35083	32966	31683	29566	28283	32325	28925	78	9250	500	0	50	1	14899999	4559	15.73	2.17	12	1.79	1945.00	14089.00	33800	20241216	-9.47	12000	20240805	155.00	33800	-9.47	20241216	12000	155.00	20240805	33800	-9.47	20241216	12000	155.00	20240805	1.98	N	052400	500	77 억		154204	N	N	49	N	02	N
80	20241217	100521	53	100.00	KOSDAQ			N	N	N	N		N	30400	-450	5	-1.46	6845160500	224371	15.07	31150	31600	29300	40100	21600	30850	30506.55	1.03	0	13659	35083	32966	31683	29566	28283	32325	28925	78	9250	500	0	50	1	14899999	4530	15.63	2.16	12	1.51	1945.00	14089.00	33800	20241216	-10.06	12000	20240805	153.33	33800	-10.06	20241216	12000	153.33	20240805	33800	-10.06	20241216	12000	153.33	20240805	1.98	N	052400	500	77 억		154204	N	N	49	N	02	N
81	20241217	090529	53	100.00	KOSDAQ			N	N	N	N		N	30750	-100	5	-0.32	1551544150	51254	3.44	31150	31200	29300	40100	21600	30850	30259.07	1.03	0	1398	35083	32966	31683	29566	28283	32325	28925	78	9250	500	0	50	1	14899999	4582	15.81	2.18	12	0.34	1945.00	14089.00	33800	20241216	-9.02	12000	20240805	156.25	33800	-9.02	20241216	12000	156.25	20240805	33800	-9.02	20241216	12000	156.25	20240805	1.98	N	052400	500	77 억		154204	N	N	49	N	02	N
82	20241216	160520	53	100.00	KOSDAQ	신고가		N	N	N	N		N	30850	2450	2	8.63	47680642900	1479694	139.21	33750	33800	30400	36900	19900	28400	32224.16	1.42	0	-59458	30800	29600	27350	26150	23900	30200	26750	78	8500	500	0	50	1	14899999	4597	15.86	2.19	12	9.93	1945.00	14089.00	33800	20241216	-8.73	12000	20240805	157.08	33800	-8.73	20241216	12000	157.08	20240805	33800	-8.73	20241216	12000	157.08	20240805	2.10	N	052400	500	77 억		211212	N	N	49	N	02	N
83	20241216	150529	53	100.00	KOSDAQ	신고가		N	N	N	N		N	31300	2900	2	10.21	46402720000	1438314	135.32	33750	33800	30400	36900	19900	28400	32262.00	1.42	0	-59066	30800	29600	27350	26150	23900	30200	26750	78	8500	500	0	50	1	14899999	4664	16.09	2.22	12	9.65	1945.00	14089.00	33800	20241216	-7.40	12000	20240805	160.83	33800	-7.40	20241216	12000	160.83	20240805	33800	-7.40	20241216	12000	160.83	20240805	2.10	N	052400	500	77 억		211212	N	N	0	N	02	N
84	20241216	140529	53	100.00	KOSDAQ	신고가		N	N	N	N		N	30950	2550	2	8.98	44658852800	1382418	130.06	33750	33800	30400	36900	19900	28400	32305.01	1.42	0	-60825	30800	29600	27350	26150	23900	30200	26750	78	8500	500	0	50	1	14899999	4612	15.91	2.20	12	9.28	1945.00	14089.00	33800	20241216	-8.43	12000	20240805	157.92	33800	-8.43	20241216	12000	157.92	20240805	33800	-8.43	20241216	12000	157.92	20240805	2.10	N	052400	500	77 억		211212	N	N	0	N	02	N
85	20241216	130529	53	100.00	KOSDAQ	신고가		N	N	N	N		N	32850	4450	2	15.67	39817434000	1228691	115.60	33750	33800	30400	36900	19900	28400	32406.53	1.42	0	-41482	30800	29600	27350	26150	23900	30200	26750	78	8500	500	0	50	1	14899999	4895	16.89	2.33	12	8.25	1945.00	14089.00	33800	20241216	-2.81	12000	20240805	173.75	33800	-2.81	20241216	12000	173.75	20240805	33800	-2.81	20241216	12000	173.75	20240805	2.10	N	052400	500	77 억		211212	N	N	0	N	02	N
86	20241216	120529	53	100.00	KOSDAQ	신고가		N	N	N	N		N	32350	3950	2	13.91	37529711850	1157904	108.94	33750	33800	30400	36900	19900	28400	32411.92	1.42	0	-55056	30800	29600	27350	26150	23900	30200	26750	78	8500	500	0	50	1	14899999	4820	16.63	2.30	12	7.77	1945.00	14089.00	33800	20241216	-4.29	12000	20240805	169.58	33800	-4.29	20241216	12000	169.58	20240805	33800	-4.29	20241216	12000	169.58	20240805	2.10	N	052400	500	77 억		211212	N	N	0	N	02	N
87	20241216	110527	53	100.00	KOSDAQ	신고가		N	N	N	N		N	32500	4100	2	14.44	35706733800	1101416	103.63	33750	33800	30400	36900	19900	28400	32419.10	1.42	0	-53980	30800	29600	27350	26150	23900	30200	26750	78	8500	500	0	50	1	14899999	4842	16.71	2.31	12	7.39	1945.00	14089.00	33800	20241216	-3.85	12000	20240805	170.83	33800	-3.85	20241216	12000	170.83	20240805	33800	-3.85	20241216	12000	170.83	20240805	2.10	N	052400	500	77 억		211212	N	N	0	N	02	N
88	20241216	100529	53	100.00	KOSDAQ	신고가		N	N	N	N		N	32050	3650	2	12.85	30100351650	927813	87.29	33750	33800	30400	36900	19900	28400	32442.45	1.42	0	-49980	30800	29600	27350	26150	23900	30200	26750	78	8500	500	0	50	1	14899999	4775	16.48	2.27	12	6.23	1945.00	14089.00	33800	20241216	-5.18	12000	20240805	167.08	33800	-5.18	20241216	12000	167.08	20240805	33800	-5.18	20241216	12000	167.08	20240805	2.10	N	052400	500	77 억		211212	N	N	0	N	02	N
89	20241216	090529	53	100.00	KOSDAQ	신고가		N	N	N	N		N	32750	4350	2	15.32	10103366000	304390	28.64	33750	33800	30750	36900	19900	28400	33192.87	1.42	0	-49656	30800	29600	27350	26150	23900	30200	26750	78	8500	500	0	50	1	14899999	4880	16.84	2.32	12	2.04	1945.00	14089.00	33800	20241216	-3.11	12000	20240805	172.92	33800	-3.11	20241216	12000	172.92	20240805	33800	-3.11	20241216	12000	172.92	20240805	2.10	N	052400	500	77 억		211212	N	N	0	N	02	N
90	20241213	160522	53	100.00	KOSDAQ			N	N	N	N		N	28400	3100	2	12.25	28209927100	1034106	193.77	25550	28550	25100	32850	17750	25300	27277.73	0.89	0	80672	27433	26366	25683	24616	23933	26025	24275	78	7550	500	0	50	1	14899999	4232	14.60	2.02	12	6.94	1945.00	14089.00	29550	20241210	-3.89	12000	20240805	136.67	29550	-3.89	20241210	12000	136.67	20240805	29550	-3.89	20241210	12000	136.67	20240805	2.18	N	052400	500	77 억		133187	N	N	0	N	02	N
91	20241213	150527	53	100.00	KOSDAQ			N	N	N	N		N	27850	2550	2	10.08	26256358700	964954	180.81	25550	28550	25100	32850	17750	25300	27209.96	0.89	0	74524	27433	26366	25683	24616	23933	26025	24275	78	7550	500	0	50	1	14899999	4150	14.32	1.98	12	6.48	1945.00	14089.00	29550	20241210	-5.75	12000	20240805	132.08	29550	-5.75	20241210	12000	132.08	20240805	29550	-5.75	20241210	12000	132.08	20240805	2.18	N	052400	500	77 억		133187	N	N	0	N	02	N
92	20241213	140528	53	100.00	KOSDAQ			N	N	N	N		N	27900	2600	2	10.28	22931852200	846117	158.54	25550	28550	25100	32850	17750	25300	27102.46	0.89	0	71031	27433	26366	25683	24616	23933	26025	24275	78	7550	500	0	50	1	14899999	4157	14.34	1.98	12	5.68	1945.00	14089.00	29550	20241210	-5.58	12000	20240805	132.50	29550	-5.58	20241210	12000	132.50	20240805	29550	-5.58	20241210	12000	132.50	20240805	2.18	N	052400	500	77 억		133187	N	N	0	N	02	N
93	20241213	130528	53	100.00	KOSDAQ			N	N	N	N		N	27650	2350	2	9.29	17006673500	635401	119.06	25550	27950	25100	32850	17750	25300	26765.26	0.89	0	85113	27433	26366	25683	24616	23933	26025	24275	78	7550	500	0	50	1	14899999	4120	14.22	1.96	12	4.26	1945.00	14089.00	29550	20241210	-6.43	12000	20240805	130.42	29550	-6.43	20241210	12000	130.42	20240805	29550	-6.43	20241210	12000	130.42	20240805	2.18	N	052400	500	77 억		133187	N	N	0	N	02	N
94	20241213	120528	53	100.00	KOSDAQ			N	N	N	N		N	27550	2250	2	8.89	13789006300	518320	97.12	25550	27950	25100	32850	17750	25300	26603.27	0.89	0	67828	27433	26366	25683	24616	23933	26025	24275	78	7550	500	0	50	1	14899999	4105	14.16	1.96	12	3.48	1945.00	14089.00	29550	20241210	-6.77	12000	20240805	129.58	29550	-6.77	20241210	12000	129.58	20240805	29550	-6.77	20241210	12000	129.58	20240805	2.18	N	052400	500	77 억		133187	N	N	0	N	02	N
95	20241213	110526	53	100.00	KOSDAQ			N	N	N	N		N	27050	1750	2	6.92	8886563200	339982	63.70	25550	27300	25100	32850	17750	25300	26138.33	0.89	0	54412	27433	26366	25683	24616	23933	26025	24275	78	7550	500	0	50	1	14899999	4030	13.91	1.92	12	2.28	1945.00	14089.00	29550	20241210	-8.46	12000	20240805	125.42	29550	-8.46	20241210	12000	125.42	20240805	29550	-8.46	20241210	12000	125.42	20240805	2.18	N	052400	500	77 억		133187	N	N	0	N	02	N
96	20241213	100526	53	100.00	KOSDAQ			N	N	N	N		N	25550	250	2	0.99	5753774300	221775	41.56	25550	26700	25100	32850	17750	25300	25944.20	0.89	0	21354	27433	26366	25683	24616	23933	26025	24275	78	7550	500	0	50	1	14899999	3807	13.14	1.81	12	1.49	1945.00	14089.00	29550	20241210	-13.54	12000	20240805	112.92	29550	-13.54	20241210	12000	112.92	20240805	29550	-13.54	20241210	12000	112.92	20240805	2.18	N	052400	500	77 억		133187	N	N	0	N	02	N
97	20241213	090527	53	100.00	KOSDAQ			N	N	N	N		N	26000	700	2	2.77	1098553100	42362	7.94	25550	26300	25550	32850	17750	25300	25932.51	0.89	0	10174	27433	26366	25683	24616	23933	26025	24275	78	7550	500	0	50	1	14899999	3874	13.37	1.85	12	0.28	1945.00	14089.00	29550	20241210	-12.01	12000	20240805	116.67	29550	-12.01	20241210	12000	116.67	20240805	29550	-12.01	20241210	12000	116.67	20240805	2.18	N	052400	500	77 억		133187	N	N	0	N	02	N
98	20241212	160531	53	100.00	KOSDAQ			N	N	N	N		N	25300	-1200	5	-4.53	13365686250	521752	64.97	26400	26750	25000	34450	18550	26500	25616.80	0.87	0	3362	30100	28300	26500	24700	22900	27400	23800	78	7950	500	0	50	1	14899999	3770	13.01	1.80	12	3.50	1945.00	14089.00	29550	20241210	-14.38	12000	20240805	110.83	29550	-14.38	20241210	12000	110.83	20240805	29550	-14.38	20241210	12000	110.83	20240805	3.62	N	052400	500	77 억		129815	N	N	66	N	02	N
99	20241212	150524	53	100.00	KOSDAQ			N	N	N	N		N	25150	-1350	5	-5.09	12651643400	493494	61.45	26400	26750	25000	34450	18550	26500	25636.59	0.87	0	3369	30100	28300	26500	24700	22900	27400	23800	78	7950	500	0	50	1	14899999	3747	12.93	1.79	12	3.31	1945.00	14089.00	29550	20241210	-14.89	12000	20240805	109.58	29550	-14.89	20241210	12000	109.58	20240805	29550	-14.89	20241210	12000	109.58	20240805	3.62	N	052400	500	77 억		129815	N	N	66	N	02	N
100	20241212	140523	53	100.00	KOSDAQ			N	N	N	N		N	25600	-900	5	-3.40	10517002350	408866	50.91	26400	26750	25000	34450	18550	26500	25722.06	0.87	0	5549	30100	28300	26500	24700	22900	27400	23800	78	7950	500	0	50	1	14899999	3814	13.16	1.82	12	2.74	1945.00	14089.00	29550	20241210	-13.37	12000	20240805	113.33	29550	-13.37	20241210	12000	113.33	20240805	29550	-13.37	20241210	12000	113.33	20240805	3.62	N	052400	500	77 억		129815	N	N	66	N	02	N
101	20241212	130522	53	100.00	KOSDAQ			N	N	N	N		N	26000	-500	5	-1.89	9908679400	385306	47.98	26400	26750	25000	34450	18550	26500	25716.05	0.87	0	6476	30100	28300	26500	24700	22900	27400	23800	78	7950	500	0	50	1	14899999	3874	13.37	1.85	12	2.59	1945.00	14089.00	29550	20241210	-12.01	12000	20240805	116.67	29550	-12.01	20241210	12000	116.67	20240805	29550	-12.01	20241210	12000	116.67	20240805	3.62	N	052400	500	77 억		129815	N	N	66	N	02	N
102	20241212	120514	53	100.00	KOSDAQ			N	N	N	N		N	25600	-900	5	-3.40	9287637550	361076	44.96	26400	26750	25000	34450	18550	26500	25721.76	0.87	0	5504	30100	28300	26500	24700	22900	27400	23800	78	7950	500	0	50	1	14899999	3814	13.16	1.82	12	2.42	1945.00	14089.00	29550	20241210	-13.37	12000	20240805	113.33	29550	-13.37	20241210	12000	113.33	20240805	29550	-13.37	20241210	12000	113.33	20240805	3.62	N	052400	500	77 억		129815	N	N	66	N	02	N
103	20241212	110521	53	100.00	KOSDAQ			N	N	N	N		N	26150	-350	5	-1.32	7718771650	300460	37.42	26400	26750	25000	34450	18550	26500	25689.40	0.87	0	13748	30100	28300	26500	24700	22900	27400	23800	78	7950	500	0	50	1	14899999	3896	13.44	1.86	12	2.02	1945.00	14089.00	29550	20241210	-11.51	12000	20240805	117.92	29550	-11.51	20241210	12000	117.92	20240805	29550	-11.51	20241210	12000	117.92	20240805	3.62	N	052400	500	77 억		129815	N	N	66	N	02	N
104	20241212	100519	53	100.00	KOSDAQ			N	N	N	N		N	25650	-850	5	-3.21	6002097300	234487	29.20	26400	26650	25000	34450	18550	26500	25596.08	0.87	0	6160	30100	28300	26500	24700	22900	27400	23800	78	7950	500	0	50	1	14899999	3822	13.19	1.82	12	1.57	1945.00	14089.00	29550	20241210	-13.20	12000	20240805	113.75	29550	-13.20	20241210	12000	113.75	20240805	29550	-13.20	20241210	12000	113.75	20240805	3.62	N	052400	500	77 억		129815	N	N	66	N	02	N
105	20241212	090524	53	100.00	KOSDAQ			N	N	N	N		N	25650	-850	5	-3.21	1539854050	60809	7.57	26400	26400	25000	34450	18550	26500	25319.60	0.87	0	1532	30100	28300	26500	24700	22900	27400	23800	78	7950	500	0	50	1	14899999	3822	13.19	1.82	12	0.41	1945.00	14089.00	29550	20241210	-13.20	12000	20240805	113.75	29550	-13.20	20241210	12000	113.75	20240805	29550	-13.20	20241210	12000	113.75	20240805	3.62	N	052400	500	77 억		129815	N	N	66	N	02	N
106	20241211	160519	53	100.00	KOSDAQ			N	N	N	N		N	26500	0	3	0.00	20818565250	792482	16.71	27750	28300	24700	34450	18550	26500	26269.99	0.97	0	-15411	32366	29432	26616	23682	20866	30900	25150	78	7950	500	0	50	1	14899999	3948	13.62	1.88	12	5.32	1945.00	14089.00	29550	20241210	-10.32	12000	20240805	120.83	29550	-10.32	20241210	12000	120.83	20240805	29550	-10.32	20241210	12000	120.83	20240805	3.42	N	052400	500	77 억		144670	N	N	66	N	02	N
107	20241211	150411	53	100.00	KOSDAQ			N	N	N	N		N	26300	-200	5	-0.75	20314371000	773324	16.31	27750	28300	24700	34450	18550	26500	26268.90	0.97	0	-15177	32366	29432	26616	23682	20866	30900	25150	78	7950	500	0	50	1	14899999	3919	13.52	1.87	12	5.19	1945.00	14089.00	29550	20241210	-11.00	12000	20240805	119.17	29550	-11.00	20241210	12000	119.17	20240805	29550	-11.00	20241210	12000	119.17	20240805	3.42	N	052400	500	77 억		144670	N	N	6	N	02	N
108	20241211	140523	53	100.00	KOSDAQ			N	N	N	N		N	26000	-500	5	-1.89	19628175700	747137	15.76	27750	28300	24700	34450	18550	26500	26271.19	0.97	0	-15630	32366	29432	26616	23682	20866	30900	25150	78	7950	500	0	50	1	14899999	3874	13.37	1.85	12	5.01	1945.00	14089.00	29550	20241210	-12.01	12000	20240805	116.67	29550	-12.01	20241210	12000	116.67	20240805	29550	-12.01	20241210	12000	116.67	20240805	3.42	N	052400	500	77 억		144670	N	N	6	N	02	N
109	20241211	130525	53	100.00	KOSDAQ			N	N	N	N		N	26300	-200	5	-0.75	16218704400	619524	13.07	27750	28300	24700	34450	18550	26500	26179.30	0.97	0	-12918	32366	29432	26616	23682	20866	30900	25150	78	7950	500	0	50	1	14899999	3919	13.52	1.87	12	4.16	1945.00	14089.00	29550	20241210	-11.00	12000	20240805	119.17	29550	-11.00	20241210	12000	119.17	20240805	29550	-11.00	20241210	12000	119.17	20240805	3.42	N	052400	500	77 억		144670	N	N	6	N	02	N
110	20241211	120526	53	100.00	KOSDAQ			N	N	N	N		N	25800	-700	5	-2.64	14766365650	563917	11.89	27750	28300	24700	34450	18550	26500	26185.35	0.97	0	-11432	32366	29432	26616	23682	20866	30900	25150	78	7950	500	0	50	1	14899999	3844	13.26	1.83	12	3.78	1945.00	14089.00	29550	20241210	-12.69	12000	20240805	115.00	29550	-12.69	20241210	12000	115.00	20240805	29550	-12.69	20241210	12000	115.00	20240805	3.42	N	052400	500	77 억		144670	N	N	6	N	02	N
111	20241211	110523	53	100.00	KOSDAQ			N	N	N	N		N	25250	-1250	5	-4.72	13570108200	517009	10.90	27750	28300	24700	34450	18550	26500	26247.33	0.97	0	-13373	32366	29432	26616	23682	20866	30900	25150	78	7950	500	0	50	1	14899999	3762	12.98	1.79	12	3.47	1945.00	14089.00	29550	20241210	-14.55	12000	20240805	110.42	29550	-14.55	20241210	12000	110.42	20240805	29550	-14.55	20241210	12000	110.42	20240805	3.42	N	052400	500	77 억		144670	N	N	6	N	02	N
112	20241211	100524	53	100.00	KOSDAQ			N	N	N	N		N	25400	-1100	5	-4.15	11565949700	437610	9.23	27750	28300	24700	34450	18550	26500	26429.81	0.97	0	-11931	32366	29432	26616	23682	20866	30900	25150	78	7950	500	0	50	1	14899999	3785	13.06	1.80	12	2.94	1945.00	14089.00	29550	20241210	-14.04	12000	20240805	111.67	29550	-14.04	20241210	12000	111.67	20240805	29550	-14.04	20241210	12000	111.67	20240805	3.42	N	052400	500	77 억		144670	N	N	6	N	02	N
113	20241211	090527	53	100.00	KOSDAQ			N	N	N	N		N	27400	900	2	3.40	3755468500	135066	2.85	27750	28300	27000	34450	18550	26500	27804.69	0.97	0	-8511	32366	29432	26616	23682	20866	30900	25150	78	7950	500	0	50	1	14899999	4083	14.09	1.94	12	0.91	1945.00	14089.00	29550	20241210	-7.28	12000	20240805	128.33	29550	-7.28	20241210	12000	128.33	20240805	29550	-7.28	20241210	12000	128.33	20240805	3.42	N	052400	500	77 억		144670	N	N	6	N	02	N
114	20241210	160520	54	100.00	KOSDAQ	신고가		N	N	N	N		N	26500	50	2	0.19	128340297150	4673463	144.73	26450	29550	23800	34350	18550	26450	27462.20	0.75	0	33131	32010	29230	24170	21390	16330	30620	22780	78	7900	500	17980	50	1	14899999	3948	13.62	1.88	12	31.37	1945.00	14089.00	29550	20241210	-10.32	12000	20240805	120.83	29550	-10.32	20241210	12000	120.83	20240805	29550	-10.32	20241210	12000	120.83	20240805	3.29	N	052400	500	77 억		112039	N	N	6	N	01	N
115	20241210	150521	54	100.00	KOSDAQ	신고가		N	N	N	N		N	26400	-50	5	-0.19	125463990200	4564865	141.36	26450	29550	23800	34350	18550	26450	27485.21	0.75	0	14713	32010	29230	24170	21390	16330	30620	22780	78	7900	500	17980	50	1	14899999	3934	13.57	1.87	12	30.64	1945.00	14089.00	29550	20241210	-10.66	12000	20240805	120.00	29550	-10.66	20241210	12000	120.00	20240805	29550	-10.66	20241210	12000	120.00	20240805	3.29	N	052400	500	77 억		112039	N	N	66	N	01	N
116	20241210	140521	54	100.00	KOSDAQ	신고가		N	N	N	N		N	27650	1200	2	4.54	115933318750	4214656	130.52	26450	29550	23800	34350	18550	26450	27507.74	0.75	0	14878	32010	29230	24170	21390	16330	30620	22780	78	7900	500	17980	50	1	14899999	4120	14.22	1.96	12	28.29	1945.00	14089.00	29550	20241210	-6.43	12000	20240805	130.42	29550	-6.43	20241210	12000	130.42	20240805	29550	-6.43	20241210	12000	130.42	20240805	3.29	N	052400	500	77 억		112039	N	N	66	N	01	N
117	20241210	130520	54	100.00	KOSDAQ	신고가		N	N	N	N		N	25400	-1050	5	-3.97	84004626050	3059557	94.75	26450	29550	23800	34350	18550	26450	27457.19	0.75	0	80863	32010	29230	24170	21390	16330	30620	22780	78	7900	500	17980	50	1	14899999	3785	13.06	1.80	12	20.53	1945.00	14089.00	29550	20241210	-14.04	12000	20240805	111.67	29550	-14.04	20241210	12000	111.67	20240805	29550	-14.04	20241210	12000	111.67	20240805	3.29	N	052400	500	77 억		112039	N	N	66	N	01	N
118	20241210	120521	54	100.00	KOSDAQ	신고가		N	N	N	N		N	26400	-50	5	-0.19	67732222750	2417019	74.85	26450	29550	25350	34350	18550	26450	28024.48	0.75	0	60289	32010	29230	24170	21390	16330	30620	22780	78	7900	500	17980	50	1	14899999	3934	13.57	1.87	12	16.22	1945.00	14089.00	29550	20241210	-10.66	12000	20240805	120.00	29550	-10.66	20241210	12000	120.00	20240805	29550	-10.66	20241210	12000	120.00	20240805	3.29	N	052400	500	77 억		112039	Y	N	66	N	01	N
119	20241210	110519	54	100.00	KOSDAQ	신고가		N	N	N	N		N	28850	2400	2	9.07	56469075100	2010095	62.25	26450	29550	25350	34350	18550	26450	28094.54	0.75	0	52598	32010	29230	24170	21390	16330	30620	22780	78	7900	500	17980	50	1	14899999	4299	14.83	2.05	12	13.49	1945.00	14089.00	29550	20241210	-2.37	12000	20240805	140.42	29550	-2.37	20241210	12000	140.42	20240805	29550	-2.37	20241210	12000	140.42	20240805	3.29	N	052400	500	77 억		112039	N	N	66	N	01	N
120	20241210	100520	54	100.00	KOSDAQ	신고가		N	N	N	N		N	28650	2200	2	8.32	42808383750	1535492	47.55	26450	29550	25350	34350	18550	26450	27881.32	0.75	0	11247	32010	29230	24170	21390	16330	30620	22780	78	7900	500	17980	50	1	14899999	4269	14.73	2.03	12	10.31	1945.00	14089.00	29550	20241210	-3.05	12000	20240805	138.75	29550	-3.05	20241210	12000	138.75	20240805	29550	-3.05	20241210	12000	138.75	20240805	3.29	N	052400	500	77 억		112039	N	N	66	N	01	N
121	20241210	090523	54	100.00	KOSDAQ	신고가		N	N	N	N		N	27850	1400	2	5.29	10156270500	372649	11.54	26450	28500	25350	34350	18550	26450	27259.04	0.75	0	22746	32010	29230	24170	21390	16330	30620	22780	78	7900	500	17980	50	1	14899999	4150	14.32	1.98	12	2.50	1945.00	14089.00	28500	20241210	-2.28	12000	20240805	132.08	28500	-2.28	20241210	12000	132.08	20240805	28500	-2.28	20241210	12000	132.08	20240805	3.29	N	052400	500	77 억		112039	N	N	66	N	01	N
122	20241209	160518	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	26450	5450	2	25.95	78395161420	3181317	117.91	19800	26950	19110	27300	14700	21000	24640.15	0.94	0	-29904	26400	23700	20450	17750	14500	25050	19100	78	6300	500	14280	50	1	14899999	3941	13.60	1.88	12	21.35	1945.00	14089.00	26950	20241209	-1.86	12000	20240805	120.42	26950	-1.86	20241209	12000	120.42	20240805	26950	-1.86	20241209	12000	120.42	20240805	3.36	N	052400	500	77 억		140035	N	N	66	N	00	N
123	20241209	150521	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	26350	5350	2	25.48	74083631370	3018585	111.88	19800	26950	19110	27300	14700	21000	24544.43	0.94	0	-25775	26400	23700	20450	17750	14500	25050	19100	78	6300	500	14280	50	1	14899999	3926	13.55	1.87	12	20.26	1945.00	14089.00	26950	20241209	-2.23	12000	20240805	119.58	26950	-2.23	20241209	12000	119.58	20240805	26950	-2.23	20241209	12000	119.58	20240805	3.36	N	052400	500	77 억		140035	N	N	29	N	00	N
124	20241209	140520	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	26350	5350	2	25.48	68081309920	2792971	103.52	19800	26950	19110	27300	14700	21000	24377.93	0.94	0	-150	26400	23700	20450	17750	14500	25050	19100	78	6300	500	14280	50	1	14899999	3926	13.55	1.87	12	18.74	1945.00	14089.00	26950	20241209	-2.23	12000	20240805	119.58	26950	-2.23	20241209	12000	119.58	20240805	26950	-2.23	20241209	12000	119.58	20240805	3.36	N	052400	500	77 억		140035	N	N	29	N	00	N
125	20241209	130521	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	26650	5650	2	26.90	62090576070	2563413	95.01	19800	26950	19110	27300	14700	21000	24223.91	0.94	0	-19660	26400	23700	20450	17750	14500	25050	19100	78	6300	500	14280	50	1	14899999	3971	13.70	1.89	12	17.20	1945.00	14089.00	26950	20241209	-1.11	12000	20240805	122.08	26950	-1.11	20241209	12000	122.08	20240805	26950	-1.11	20241209	12000	122.08	20240805	3.36	N	052400	500	77 억		140035	N	N	29	N	00	N
126	20241209	120519	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	26150	5150	2	24.52	54776810370	2287623	84.79	19800	26150	19110	27300	14700	21000	23946.98	0.94	0	13687	26400	23700	20450	17750	14500	25050	19100	78	6300	500	14280	50	1	14899999	3896	13.44	1.86	12	15.35	1945.00	14089.00	26150	20241209	0.00	12000	20240805	117.92	26150	0.00	20241209	12000	117.92	20240805	26150	0.00	20241209	12000	117.92	20240805	3.36	N	052400	500	77 억		140035	Y	N	29	N	00	N
127	20241209	110520	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	25700	4700	2	22.38	50425471770	2119529	78.56	19800	26100	19110	27300	14700	21000	23793.05	0.94	0	5846	26400	23700	20450	17750	14500	25050	19100	78	6300	500	14280	50	1	14899999	3829	13.21	1.82	12	14.23	1945.00	14089.00	26100	20241209	-1.53	12000	20240805	114.17	26100	-1.53	20241209	12000	114.17	20240805	26100	-1.53	20241209	12000	114.17	20240805	3.36	N	052400	500	77 억		140035	N	N	29	N	00	N
128	20241209	100519	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	23900	2900	2	13.81	30927216670	1348999	50.00	19800	24450	19110	27300	14700	21000	22928.40	0.94	0	13860	26400	23700	20450	17750	14500	25050	19100	78	6300	500	14280	50	1	14899999	3561	12.29	1.70	12	9.05	1945.00	14089.00	24450	20241209	-2.25	12000	20240805	99.17	24450	-2.25	20241209	12000	99.17	20240805	24450	-2.25	20241209	12000	99.17	20240805	3.36	N	052400	500	77 억		140035	N	N	29	N	00	N
129	20241209	090517	55	60.00	KOSDAQ			N	N	N	Y	60	N	21550	550	2	2.62	3302281120	159131	5.90	19800	21850	19110	27300	14700	21000	20749.38	0.94	0	-6335	26400	23700	20450	17750	14500	25050	19100	78	6300	500	14280	50	1	14899999	3211	11.08	1.53	12	1.07	1945.00	14089.00	23150	20241206	-6.91	12000	20240805	79.58	23150	-6.91	20241206	12000	79.58	20240805	23150	-6.91	20241206	12000	79.58	20240805	3.36	N	052400	500	77 억		140035	N	N	29	N	00	N
130	20241206	160515	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	21000	2370	2	12.72	56305230000	2662052	106.50	18150	23150	17200	24200	13050	18630	21151.23	0.85	0	12676	24563	21596	19383	16416	14203	23080	17900	78	5570	500	12660	50	1	14899999	3129	10.80	1.49	12	17.87	1945.00	14089.00	23150	20241206	-9.29	12000	20240805	75.00	23150	-9.29	20241206	12000	75.00	20240805	23150	-9.29	20241206	12000	75.00	20240805	2.33	N	052400	500	77 억		126921	N	N	29	N	00	N
131	20241206	150517	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	21050	2420	2	12.99	54439893300	2573317	102.95	18150	23150	17200	24200	13050	18630	21155.56	0.85	0	13248	24563	21596	19383	16416	14203	23080	17900	78	5570	500	12660	50	1	14899999	3136	10.82	1.49	12	17.27	1945.00	14089.00	23150	20241206	-9.07	12000	20240805	75.42	23150	-9.07	20241206	12000	75.42	20240805	23150	-9.07	20241206	12000	75.42	20240805	2.33	N	052400	500	77 억		126921	N	N	23	N	00	N
132	20241206	140515	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	21300	2670	2	14.33	49389882850	2339190	93.58	18150	23150	17200	24200	13050	18630	21114.12	0.85	0	13442	24563	21596	19383	16416	14203	23080	17900	78	5570	500	12660	50	1	14899999	3174	10.95	1.51	12	15.70	1945.00	14089.00	23150	20241206	-7.99	12000	20240805	77.50	23150	-7.99	20241206	12000	77.50	20240805	23150	-7.99	20241206	12000	77.50	20240805	2.33	N	052400	500	77 억		126921	N	N	23	N	00	N
133	20241206	130516	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	22100	3470	2	18.63	45126259550	2137268	85.50	18150	23150	17200	24200	13050	18630	21114.02	0.85	0	18149	24563	21596	19383	16416	14203	23080	17900	78	5570	500	12660	50	1	14899999	3293	11.36	1.57	12	14.34	1945.00	14089.00	23150	20241206	-4.54	12000	20240805	84.17	23150	-4.54	20241206	12000	84.17	20240805	23150	-4.54	20241206	12000	84.17	20240805	2.33	N	052400	500	77 억		126921	N	N	23	N	00	N
134	20241206	120513	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	22600	3970	2	21.31	40213585400	1916930	76.69	18150	23150	17200	24200	13050	18630	20978.15	0.85	0	8861	24563	21596	19383	16416	14203	23080	17900	78	5570	500	12660	50	1	14899999	3367	11.62	1.60	12	12.87	1945.00	14089.00	23150	20241206	-2.38	12000	20240805	88.33	23150	-2.38	20241206	12000	88.33	20240805	23150	-2.38	20241206	12000	88.33	20240805	2.33	N	052400	500	77 억		126921	N	N	23	N	00	N
135	20241206	110516	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	22200	3570	2	19.16	35599210150	1709114	68.37	18150	23150	17200	24200	13050	18630	20829.08	0.85	0	10052	24563	21596	19383	16416	14203	23080	17900	78	5570	500	12660	50	1	14899999	3308	11.41	1.58	12	11.47	1945.00	14089.00	23150	20241206	-4.10	12000	20240805	85.00	23150	-4.10	20241206	12000	85.00	20240805	23150	-4.10	20241206	12000	85.00	20240805	2.33	N	052400	500	77 억		126921	N	N	23	N	00	N
136	20241206	100512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	21450	2820	2	15.14	19769355950	999386	39.98	18150	21850	17200	24200	13050	18630	19781.53	0.85	0	-10277	24563	21596	19383	16416	14203	23080	17900	78	5570	500	12660	50	1	14899999	3196	11.03	1.52	12	6.71	1945.00	14089.00	22350	20241205	-4.03	12000	20240805	78.75	22350	-4.03	20241205	12000	78.75	20240805	22350	-4.03	20241205	12000	78.75	20240805	2.33	N	052400	500	77 억		126921	N	N	23	N	00	N
137	20241206	090515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	17500	-1130	5	-6.07	1639340080	91564	3.66	18150	18460	17200	24200	13050	18630	17903.56	0.85	0	8192	24563	21596	19383	16416	14203	23080	17900	78	5570	500	12660	10	1	14899999	2607	9.00	1.24	12	0.61	1945.00	14089.00	22350	20241205	-21.70	12000	20240805	45.83	22350	-21.70	20241205	12000	45.83	20240805	22350	-21.70	20241205	12000	45.83	20240805	2.33	N	052400	500	77 억		126921	N	N	23	N	00	N
138	20241205	160507	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	18630	-180	5	-0.96	49372206090	2477888	203.01	18600	22350	17170	24450	13170	18810	19930.34	1.13	0	-39729	19743	19276	18343	17876	16943	19510	18110	78	5640	500	12790	10	1	14899999	2776	9.58	1.32	12	16.63	1945.00	14089.00	22350	20241205	-16.64	12000	20240805	55.25	22350	-16.64	20241205	12000	55.25	20240805	22350	-16.64	20241205	12000	55.25	20240805	2.35	N	052400	500	77 억		168609	N	N	23	N	00	N
139	20241205	150510	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	18980	170	2	0.90	48497762890	2431352	199.20	18600	22350	17170	24450	13170	18810	19950.26	1.13	0	-41469	19743	19276	18343	17876	16943	19510	18110	78	5640	500	12790	10	1	14899999	2828	9.76	1.35	12	16.32	1945.00	14089.00	22350	20241205	-15.08	12000	20240805	58.17	22350	-15.08	20241205	12000	58.17	20240805	22350	-15.08	20241205	12000	58.17	20240805	2.35	N	052400	500	77 억		168609	N	N	6	N	00	N
140	20241205	140508	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	19190	380	2	2.02	45986358340	2301433	188.56	18600	22350	17170	24450	13170	18810	19985.35	1.13	0	-37963	19743	19276	18343	17876	16943	19510	18110	78	5640	500	12790	10	1	14899999	2859	9.87	1.36	12	15.45	1945.00	14089.00	22350	20241205	-14.14	12000	20240805	59.92	22350	-14.14	20241205	12000	59.92	20240805	22350	-14.14	20241205	12000	59.92	20240805	2.35	N	052400	500	77 억		168609	N	N	6	N	00	N
141	20241205	130508	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	20250	1440	2	7.66	40143432560	2014775	165.07	18600	22350	17170	24450	13170	18810	19928.58	1.13	0	-44968	19743	19276	18343	17876	16943	19510	18110	78	5640	500	12790	50	1	14899999	3017	10.41	1.44	12	13.52	1945.00	14089.00	22350	20241205	-9.40	12000	20240805	68.75	22350	-9.40	20241205	12000	68.75	20240805	22350	-9.40	20241205	12000	68.75	20240805	2.35	N	052400	500	77 억		168609	N	N	6	N	00	N
142	20241205	120508	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	18400	-410	5	-2.18	34810294020	1745476	143.01	18600	22350	17170	24450	13170	18810	19947.92	1.13	0	-37036	19743	19276	18343	17876	16943	19510	18110	78	5640	500	12790	10	1	14899999	2742	9.46	1.31	12	11.71	1945.00	14089.00	22350	20241205	-17.67	12000	20240805	53.33	22350	-17.67	20241205	12000	53.33	20240805	22350	-17.67	20241205	12000	53.33	20240805	2.35	N	052400	500	77 억		168609	N	N	6	N	00	N
143	20241205	110507	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	18230	-580	5	-3.08	33711934360	1684836	138.04	18600	22350	17170	24450	13170	18810	20014.26	1.13	0	-42100	19743	19276	18343	17876	16943	19510	18110	78	5640	500	12790	10	1	14899999	2716	9.37	1.29	12	11.31	1945.00	14089.00	22350	20241205	-18.43	12000	20240805	51.92	22350	-18.43	20241205	12000	51.92	20240805	22350	-18.43	20241205	12000	51.92	20240805	2.35	N	052400	500	77 억		168609	N	N	6	N	00	N
144	20241205	100505	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	18490	-320	5	-1.70	30012885210	1489073	122.00	18600	22350	17170	24450	13170	18810	20162.05	1.13	0	-37064	19743	19276	18343	17876	16943	19510	18110	78	5640	500	12790	10	1	14899999	2755	9.51	1.31	12	9.99	1945.00	14089.00	22350	20241205	-17.27	12000	20240805	54.08	22350	-17.27	20241205	12000	54.08	20240805	22350	-17.27	20241205	12000	54.08	20240805	2.35	N	052400	500	77 억		168609	N	N	6	N	00	N
145	20241205	090508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	19670	860	2	4.57	5352466080	286857	23.50	18600	19770	17170	24450	13170	18810	18655.06	1.13	0	-1827	19743	19276	18343	17876	16943	19510	18110	78	5640	500	12790	10	1	14899999	2931	10.11	1.40	12	1.93	1945.00	14089.00	20750	20240409	-5.20	12000	20240805	63.92	20750	-5.20	20240409	12000	63.92	20240805	20750	-5.20	20240409	12000	63.92	20240805	2.35	N	052400	500	77 억		168609	N	N	6	N	00	N
146	20241204	160500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18810	4340	1	29.99	22560042700	1220485	6611.15	18810	18810	17410	18810	10130	14470	18484.48	1.18	0	-6328	14703	14586	14443	14326	14183	14645	14385	78	4340	500	9830	10	1	14899999	2803	9.67	1.34	12	8.19	1945.00	14089.00	20750	20240409	-9.35	12000	20240805	56.75	20750	-9.35	20240409	12000	56.75	20240805	20750	-9.35	20240409	12000	56.75	20240805	2.35	N	052400	500	77 억		175509	N	N	6	N	00	N
147	20241204	150500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18810	4340	1	29.99	22552142500	1220065	6608.88	18810	18810	17410	18810	10130	14470	18484.38	1.18	0	-6328	14703	14586	14443	14326	14183	14645	14385	78	4340	500	9830	10	1	14899999	2803	9.67	1.34	12	8.19	1945.00	14089.00	20750	20240409	-9.35	12000	20240805	56.75	20750	-9.35	20240409	12000	56.75	20240805	20750	-9.35	20240409	12000	56.75	20240805	2.35	N	052400	500	77 억		175509	N	N	0	N	00	N
148	20241204	140459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18810	4340	1	29.99	22414039480	1212723	6569.11	18810	18810	17410	18810	10130	14470	18482.41	1.18	0	-6344	14703	14586	14443	14326	14183	14645	14385	78	4340	500	9830	10	1	14899999	2803	9.67	1.34	12	8.14	1945.00	14089.00	20750	20240409	-9.35	12000	20240805	56.75	20750	-9.35	20240409	12000	56.75	20240805	20750	-9.35	20240409	12000	56.75	20240805	2.35	N	052400	500	77 억		175509	N	N	0	N	00	N
149	20241204	130455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18810	4340	1	29.99	22391542720	1211527	6562.63	18810	18810	17410	18810	10130	14470	18482.08	1.18	0	-6344	14703	14586	14443	14326	14183	14645	14385	78	4340	500	9830	10	1	14899999	2803	9.67	1.34	12	8.13	1945.00	14089.00	20750	20240409	-9.35	12000	20240805	56.75	20750	-9.35	20240409	12000	56.75	20240805	20750	-9.35	20240409	12000	56.75	20240805	2.35	N	052400	500	77 억		175509	N	N	0	N	00	N
150	20241204	120455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18810	4340	1	29.99	22343727700	1208985	6548.86	18810	18810	17410	18810	10130	14470	18481.39	1.18	0	-6344	14703	14586	14443	14326	14183	14645	14385	78	4340	500	9830	10	1	14899999	2803	9.67	1.34	12	8.11	1945.00	14089.00	20750	20240409	-9.35	12000	20240805	56.75	20750	-9.35	20240409	12000	56.75	20240805	20750	-9.35	20240409	12000	56.75	20240805	2.35	N	052400	500	77 억		175509	N	N	0	N	00	N
151	20241204	110452	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18810	4340	1	29.99	22176243460	1200081	6500.63	18810	18810	17410	18810	10130	14470	18478.96	1.18	0	-6356	14703	14586	14443	14326	14183	14645	14385	78	4340	500	9830	10	1	14899999	2803	9.67	1.34	12	8.05	1945.00	14089.00	20750	20240409	-9.35	12000	20240805	56.75	20750	-9.35	20240409	12000	56.75	20240805	20750	-9.35	20240409	12000	56.75	20240805	2.35	N	052400	500	77 억		175509	N	N	0	N	00	N
152	20241204	100452	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18810	4340	1	29.99	20147679990	1092207	5916.29	18810	18810	17410	18810	10130	14470	18446.76	1.18	0	-10741	14703	14586	14443	14326	14183	14645	14385	78	4340	500	9830	10	1	14899999	2803	9.67	1.34	12	7.33	1945.00	14089.00	20750	20240409	-9.35	12000	20240805	56.75	20750	-9.35	20240409	12000	56.75	20240805	20750	-9.35	20240409	12000	56.75	20240805	2.35	N	052400	500	77 억		175509	N	N	0	N	00	N
153	20241204	090458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	17880	3410	2	23.57	5033688010	269202	1458.22	18810	18810	17410	18810	10130	14470	18698.55	1.18	0	-29310	14703	14586	14443	14326	14183	14645	14385	78	4340	500	9830	10	1	14899999	2664	9.19	1.27	12	1.81	1945.00	14089.00	20750	20240409	-13.83	12000	20240805	49.00	20750	-13.83	20240409	12000	49.00	20240805	20750	-13.83	20240409	12000	49.00	20240805	2.35	N	052400	500	77 억		175509	N	N	0	N	00	N
154	20241203	160520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14470	-20	5	-0.14	264294250	18332	131.69	14380	14560	14300	18830	10150	14490	14417.10	1.26	0	-1571	14650	14570	14470	14390	14290	14610	14430	78	4340	500	9850	10	1	14899999	2156	7.44	1.03	12	0.12	1945.00	14089.00	20750	20240409	-30.27	12000	20240805	20.58	20750	-30.27	20240409	12000	20.58	20240805	20750	-30.27	20240409	12000	20.58	20240805	2.36	N	052400	500	77 억		187056	N	N	0	N	00	N
155	20241203	150537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14470	-20	5	-0.14	262428350	18203	130.76	14380	14560	14300	18830	10150	14490	14416.76	1.26	0	-1510	14650	14570	14470	14390	14290	14610	14430	78	4340	500	9850	10	1	14899999	2156	7.44	1.03	12	0.12	1945.00	14089.00	20750	20240409	-30.27	12000	20240805	20.58	20750	-30.27	20240409	12000	20.58	20240805	20750	-30.27	20240409	12000	20.58	20240805	2.36	N	052400	500	77 억		187056	N	N	0	N	00	N
156	20241203	140526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14490	0	3	0.00	200175680	13919	99.99	14380	14530	14300	18830	10150	14490	14381.47	1.26	0	-2184	14650	14570	14470	14390	14290	14610	14430	78	4340	500	9850	10	1	14899999	2159	7.45	1.03	12	0.09	1945.00	14089.00	20750	20240409	-30.17	12000	20240805	20.75	20750	-30.17	20240409	12000	20.75	20240805	20750	-30.17	20240409	12000	20.75	20240805	2.36	N	052400	500	77 억		187056	N	N	0	N	00	N
157	20241203	130523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14500	10	2	0.07	193776430	13477	96.81	14380	14530	14300	18830	10150	14490	14378.31	1.26	0	-1773	14650	14570	14470	14390	14290	14610	14430	78	4340	500	9850	10	1	14899999	2160	7.46	1.03	12	0.09	1945.00	14089.00	20750	20240409	-30.12	12000	20240805	20.83	20750	-30.12	20240409	12000	20.83	20240805	20750	-30.12	20240409	12000	20.83	20240805	2.36	N	052400	500	77 억		187056	N	N	0	N	00	N
158	20241203	120540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14500	10	2	0.07	167809400	11687	83.95	14380	14500	14300	18830	10150	14490	14358.64	1.26	0	-1399	14650	14570	14470	14390	14290	14610	14430	78	4340	500	9850	10	1	14899999	2160	7.46	1.03	12	0.08	1945.00	14089.00	20750	20240409	-30.12	12000	20240805	20.83	20750	-30.12	20240409	12000	20.83	20240805	20750	-30.12	20240409	12000	20.83	20240805	2.36	N	052400	500	77 억		187056	N	N	0	N	00	N
159	20241203	110522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14330	-160	5	-1.10	116920210	8143	58.49	14380	14470	14330	18830	10150	14490	14358.37	1.26	0	-1244	14650	14570	14470	14390	14290	14610	14430	78	4340	500	9850	10	1	14899999	2135	7.37	1.02	12	0.05	1945.00	14089.00	20750	20240409	-30.94	12000	20240805	19.42	20750	-30.94	20240409	12000	19.42	20240805	20750	-30.94	20240409	12000	19.42	20240805	2.36	N	052400	500	77 억		187056	N	N	0	N	00	N
160	20241203	100513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14350	-140	5	-0.97	93749600	6527	46.89	14380	14470	14340	18830	10150	14490	14363.35	1.26	0	-655	14650	14570	14470	14390	14290	14610	14430	78	4340	500	9850	10	1	14899999	2138	7.38	1.02	12	0.04	1945.00	14089.00	20750	20240409	-30.84	12000	20240805	19.58	20750	-30.84	20240409	12000	19.58	20240805	20750	-30.84	20240409	12000	19.58	20240805	2.36	N	052400	500	77 억		187056	N	N	0	N	00	N
161	20241203	090512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14370	-120	5	-0.83	28004810	1948	13.99	14380	14470	14350	18830	10150	14490	14376.19	1.26	0	313	14650	14570	14470	14390	14290	14610	14430	78	4340	500	9850	10	1	14899999	2141	7.39	1.02	12	0.01	1945.00	14089.00	20750	20240409	-30.75	12000	20240805	19.75	20750	-30.75	20240409	12000	19.75	20240805	20750	-30.75	20240409	12000	19.75	20240805	2.36	N	052400	500	77 억		187056	N	N	0	N	00	N
162	20241202	160459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14490	20	2	0.14	201468600	13921	110.69	14470	14550	14370	18810	10130	14470	14471.89	1.26	0	-482	14950	14710	14550	14310	14150	14630	14230	78	4340	500	9830	10	1	14899999	2159	7.45	1.03	12	0.09	1945.00	14089.00	20750	20240409	-30.17	12000	20240805	20.75	20750	-30.17	20240409	12000	20.75	20240805	20750	-30.17	20240409	12000	20.75	20240805	2.37	N	052400	500	77 억		187537	N	N	59	N	00	N
163	20241202	150535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14450	-20	5	-0.14	185535970	12821	101.94	14470	14550	14370	18810	10130	14470	14471.26	1.26	0	-119	14950	14710	14550	14310	14150	14630	14230	78	4340	500	9830	10	1	14899999	2153	7.43	1.03	12	0.09	1945.00	14089.00	20750	20240409	-30.36	12000	20240805	20.42	20750	-30.36	20240409	12000	20.42	20240805	20750	-30.36	20240409	12000	20.42	20240805	2.37	N	052400	500	77 억		187537	N	N	59	N	00	N
164	20241202	140512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14470	0	3	0.00	106243800	7343	58.38	14470	14550	14370	18810	10130	14470	14468.72	1.26	0	-2840	14950	14710	14550	14310	14150	14630	14230	78	4340	500	9830	10	1	14899999	2156	7.44	1.03	12	0.05	1945.00	14089.00	20750	20240409	-30.27	12000	20240805	20.58	20750	-30.27	20240409	12000	20.58	20240805	20750	-30.27	20240409	12000	20.58	20240805	2.37	N	052400	500	77 억		187537	N	N	59	N	00	N
165	20241202	130509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14370	-100	5	-0.69	92981750	6423	51.07	14470	14550	14370	18810	10130	14470	14476.37	1.26	0	-2851	14950	14710	14550	14310	14150	14630	14230	78	4340	500	9830	10	1	14899999	2141	7.39	1.02	12	0.04	1945.00	14089.00	20750	20240409	-30.75	12000	20240805	19.75	20750	-30.75	20240409	12000	19.75	20240805	20750	-30.75	20240409	12000	19.75	20240805	2.37	N	052400	500	77 억		187537	N	N	59	N	00	N
166	20241202	120528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14440	-30	5	-0.21	85189920	5882	46.77	14470	14550	14400	18810	10130	14470	14483.16	1.26	0	-2661	14950	14710	14550	14310	14150	14630	14230	78	4340	500	9830	10	1	14899999	2152	7.42	1.02	12	0.04	1945.00	14089.00	20750	20240409	-30.41	12000	20240805	20.33	20750	-30.41	20240409	12000	20.33	20240805	20750	-30.41	20240409	12000	20.33	20240805	2.37	N	052400	500	77 억		187537	N	N	59	N	00	N
167	20241202	110456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14480	10	2	0.07	78801390	5440	43.25	14470	14550	14400	18810	10130	14470	14485.55	1.26	0	-2472	14950	14710	14550	14310	14150	14630	14230	78	4340	500	9830	10	1	14899999	2158	7.44	1.03	12	0.04	1945.00	14089.00	20750	20240409	-30.22	12000	20240805	20.67	20750	-30.22	20240409	12000	20.67	20240805	20750	-30.22	20240409	12000	20.67	20240805	2.37	N	052400	500	77 억		187537	N	N	59	N	00	N
168	20241202	100500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14510	40	2	0.28	48325590	3334	26.51	14470	14550	14440	18810	10130	14470	14494.78	1.26	0	-620	14950	14710	14550	14310	14150	14630	14230	78	4340	500	9830	10	1	14899999	2162	7.46	1.03	12	0.02	1945.00	14089.00	20750	20240409	-30.07	12000	20240805	20.92	20750	-30.07	20240409	12000	20.92	20240805	20750	-30.07	20240409	12000	20.92	20240805	2.37	N	052400	500	77 억		187537	N	N	59	N	00	N
169	20241202	090458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14500	30	2	0.21	2200640	152	1.21	14470	14500	14460	18810	10130	14470	14477.89	1.26	0	46	14950	14710	14550	14310	14150	14630	14230	78	4340	500	9830	10	1	14899999	2160	7.46	1.03	12	0.00	1945.00	14089.00	20750	20240409	-30.12	12000	20240805	20.83	20750	-30.12	20240409	12000	20.83	20240805	20750	-30.12	20240409	12000	20.83	20240805	2.37	N	052400	500	77 억		187537	N	N	59	N	00	N