KissMeData/288980/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	161147	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1250	36	2	2.97	140276277	113853	86.44	1228	1250	1205	1578	850	1214	1232.08	2.65	57932	57901	1264	1238	1224	1198	1184	1232	1192	173	364	500	870	1	1	34556562	432	178.57	1.10	12	0.33	7.00	1137.00	3265	20240402	-61.72	1135	20241209	10.13	3265	-61.72	20240402	1135	10.13	20241209	3265	-61.72	20240402	1135	10.13	20241209	3.25	N	288980	500	172 억		916749	N	N	0	N	00	N
3	20241231	151132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1250	36	2	2.97	140276277	113853	86.44	1228	1250	1205	1578	850	1214	1232.08	2.65	57932	57901	1264	1238	1224	1198	1184	1232	1192	173	364	500	870	1	1	34556562	432	178.57	1.10	12	0.33	7.00	1137.00	3265	20240402	-61.72	1135	20241209	10.13	3265	-61.72	20240402	1135	10.13	20241209	3265	-61.72	20240402	1135	10.13	20241209	3.25	N	288980	500	172 억		916749	N	N	0	N	00	N
4	20241231	141147	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1250	36	2	2.97	140276277	113853	86.44	1228	1250	1205	1578	850	1214	1232.08	2.65	57932	57901	1264	1238	1224	1198	1184	1232	1192	173	364	500	870	1	1	34556562	432	178.57	1.10	12	0.33	7.00	1137.00	3265	20240402	-61.72	1135	20241209	10.13	3265	-61.72	20240402	1135	10.13	20241209	3265	-61.72	20240402	1135	10.13	20241209	3.25	N	288980	500	172 억		916749	N	N	0	N	00	N
5	20241231	131148	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1250	36	2	2.97	140276277	113853	86.44	1228	1250	1205	1578	850	1214	1232.08	2.65	57932	57901	1264	1238	1224	1198	1184	1232	1192	173	364	500	870	1	1	34556562	432	178.57	1.10	12	0.33	7.00	1137.00	3265	20240402	-61.72	1135	20241209	10.13	3265	-61.72	20240402	1135	10.13	20241209	3265	-61.72	20240402	1135	10.13	20241209	3.25	N	288980	500	172 억		916749	N	N	0	N	00	N
6	20241231	121146	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1250	36	2	2.97	140276277	113853	86.44	1228	1250	1205	1578	850	1214	1232.08	2.65	57932	57901	1264	1238	1224	1198	1184	1232	1192	173	364	500	870	1	1	34556562	432	178.57	1.10	12	0.33	7.00	1137.00	3265	20240402	-61.72	1135	20241209	10.13	3265	-61.72	20240402	1135	10.13	20241209	3265	-61.72	20240402	1135	10.13	20241209	3.25	N	288980	500	172 억		916749	N	N	0	N	00	N
7	20241231	111146	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1250	36	2	2.97	140276277	113853	86.44	1228	1250	1205	1578	850	1214	1232.08	2.65	57932	57901	1264	1238	1224	1198	1184	1232	1192	173	364	500	870	1	1	34556562	432	178.57	1.10	12	0.33	7.00	1137.00	3265	20240402	-61.72	1135	20241209	10.13	3265	-61.72	20240402	1135	10.13	20241209	3265	-61.72	20240402	1135	10.13	20241209	3.25	N	288980	500	172 억		916749	N	N	0	N	00	N
8	20241231	101139	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1250	36	2	2.97	140276277	113853	86.44	1228	1250	1205	1578	850	1214	1232.08	2.65	57932	57901	1264	1238	1224	1198	1184	1232	1192	173	364	500	870	1	1	34556562	432	178.57	1.10	12	0.33	7.00	1137.00	3265	20240402	-61.72	1135	20241209	10.13	3265	-61.72	20240402	1135	10.13	20241209	3265	-61.72	20240402	1135	10.13	20241209	3.25	N	288980	500	172 억		916749	N	N	0	N	00	N
9	20241231	091141	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1250	36	2	2.97	140276277	113853	86.44	1228	1250	1205	1578	850	1214	1232.08	2.65	57932	57901	1264	1238	1224	1198	1184	1232	1192	173	364	500	870	1	1	34556562	432	178.57	1.10	12	0.33	7.00	1137.00	3265	20240402	-61.72	1135	20241209	10.13	3265	-61.72	20240402	1135	10.13	20241209	3265	-61.72	20240402	1135	10.13	20241209	3.25	N	288980	500	172 억		916749	N	N	0	N	00	N
10	20241230	161140	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1250	36	2	2.97	140263777	113843	86.43	1228	1250	1205	1578	850	1214	1232.08	2.49	0	57901	1264	1238	1224	1198	1184	1232	1192	173	364	500	870	1	1	34556562	432	178.57	1.10	12	0.33	7.00	1137.00	3265	20240402	-61.72	1135	20241209	10.13	3265	-61.72	20240402	1135	10.13	20241209	3265	-61.72	20240402	1135	10.13	20241209	3.25	N	288980	500	172 억		858817	N	N	0	N	00	N
11	20241230	151144	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1237	23	2	1.89	124133116	100860	76.57	1228	1243	1205	1578	850	1214	1230.75	2.49	0	49544	1264	1238	1224	1198	1184	1232	1192	173	364	500	870	1	1	34556562	427	176.71	1.09	12	0.29	7.00	1137.00	3265	20240402	-62.11	1135	20241209	8.99	3265	-62.11	20240402	1135	8.99	20241209	3265	-62.11	20240402	1135	8.99	20241209	3.25	N	288980	500	172 억		858817	N	N	0	N	00	N
12	20241230	141144	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1235	21	2	1.73	98672374	80260	60.93	1228	1243	1205	1578	850	1214	1229.41	2.49	0	35141	1264	1238	1224	1198	1184	1232	1192	173	364	500	870	1	1	34556562	427	176.43	1.09	12	0.23	7.00	1137.00	3265	20240402	-62.17	1135	20241209	8.81	3265	-62.17	20240402	1135	8.81	20241209	3265	-62.17	20240402	1135	8.81	20241209	3.25	N	288980	500	172 억		858817	N	N	0	N	00	N
13	20241230	131145	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1240	26	2	2.14	78596298	63958	48.56	1228	1243	1205	1578	850	1214	1228.88	2.49	0	31891	1264	1238	1224	1198	1184	1232	1192	173	364	500	870	1	1	34556562	429	177.14	1.09	12	0.19	7.00	1137.00	3265	20240402	-62.02	1135	20241209	9.25	3265	-62.02	20240402	1135	9.25	20241209	3265	-62.02	20240402	1135	9.25	20241209	3.25	N	288980	500	172 억		858817	N	N	0	N	00	N
14	20241230	121139	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1234	20	2	1.65	52768265	43031	32.67	1228	1243	1205	1578	850	1214	1226.29	2.49	0	18455	1264	1238	1224	1198	1184	1232	1192	173	364	500	870	1	1	34556562	426	176.29	1.09	12	0.12	7.00	1137.00	3265	20240402	-62.21	1135	20241209	8.72	3265	-62.21	20240402	1135	8.72	20241209	3265	-62.21	20240402	1135	8.72	20241209	3.25	N	288980	500	172 억		858817	N	N	0	N	00	N
15	20241230	111141	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1238	24	2	1.98	43403853	35441	26.91	1228	1243	1205	1578	850	1214	1224.69	2.49	0	14559	1264	1238	1224	1198	1184	1232	1192	173	364	500	870	1	1	34556562	428	176.86	1.09	12	0.10	7.00	1137.00	3265	20240402	-62.08	1135	20241209	9.07	3265	-62.08	20240402	1135	9.07	20241209	3265	-62.08	20240402	1135	9.07	20241209	3.25	N	288980	500	172 억		858817	N	N	0	N	00	N
16	20241230	101142	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1235	21	2	1.73	36280718	29684	22.54	1228	1243	1205	1578	850	1214	1222.24	2.49	0	11542	1264	1238	1224	1198	1184	1232	1192	173	364	500	870	1	1	34556562	427	176.43	1.09	12	0.09	7.00	1137.00	3265	20240402	-62.17	1135	20241209	8.81	3265	-62.17	20240402	1135	8.81	20241209	3265	-62.17	20240402	1135	8.81	20241209	3.25	N	288980	500	172 억		858817	N	N	0	N	00	N
17	20241230	091144	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1223	9	2	0.74	15080024	12412	9.42	1228	1229	1205	1578	850	1214	1214.96	2.49	0	-493	1264	1238	1224	1198	1184	1232	1192	173	364	500	870	1	1	34556562	423	174.71	1.08	12	0.04	7.00	1137.00	3265	20240402	-62.54	1135	20241209	7.75	3265	-62.54	20240402	1135	7.75	20241209	3265	-62.54	20240402	1135	7.75	20241209	3.25	N	288980	500	172 억		858817	N	N	0	N	00	N
18	20241227	161137	57	100.00	KOSDAQ			N	N	N	N		N	1214	-17	5	-1.38	161085835	131615	96.78	1231	1250	1210	1600	862	1231	1224.73	2.41	0	24417	1336	1283	1257	1204	1178	1270	1191	173	369	500	880	1	1	34556562	420	173.43	1.07	12	0.38	7.00	1137.00	3265	20240402	-62.82	1135	20241209	6.96	3265	-62.82	20240402	1135	6.96	20241209	3265	-62.82	20240402	1135	6.96	20241209	3.24	N	288980	500	172 억		834400	N	N	0	N	00	N
19	20241227	151136	57	100.00	KOSDAQ			N	N	N	N		N	1219	-12	5	-0.97	142481702	116296	85.52	1231	1250	1210	1600	862	1231	1225.16	2.41	0	23853	1336	1283	1257	1204	1178	1270	1191	173	369	500	880	1	1	34556562	421	174.14	1.07	12	0.34	7.00	1137.00	3265	20240402	-62.66	1135	20241209	7.40	3265	-62.66	20240402	1135	7.40	20241209	3265	-62.66	20240402	1135	7.40	20241209	3.24	N	288980	500	172 억		834400	N	N	0	N	00	N
20	20241227	141139	57	100.00	KOSDAQ			N	N	N	N		N	1229	-2	5	-0.16	136520436	111403	81.92	1231	1250	1210	1600	862	1231	1225.46	2.41	0	21564	1336	1283	1257	1204	1178	1270	1191	173	369	500	880	1	1	34556562	425	175.57	1.08	12	0.32	7.00	1137.00	3265	20240402	-62.36	1135	20241209	8.28	3265	-62.36	20240402	1135	8.28	20241209	3265	-62.36	20240402	1135	8.28	20241209	3.24	N	288980	500	172 억		834400	N	N	0	N	00	N
21	20241227	131137	57	100.00	KOSDAQ			N	N	N	N		N	1212	-19	5	-1.54	90362756	73521	54.06	1231	1250	1210	1600	862	1231	1229.07	2.41	0	12894	1336	1283	1257	1204	1178	1270	1191	173	369	500	880	1	1	34556562	419	173.14	1.07	12	0.21	7.00	1137.00	3265	20240402	-62.88	1135	20241209	6.78	3265	-62.88	20240402	1135	6.78	20241209	3265	-62.88	20240402	1135	6.78	20241209	3.24	N	288980	500	172 억		834400	N	N	0	N	00	N
22	20241227	121138	57	100.00	KOSDAQ			N	N	N	N		N	1220	-11	5	-0.89	85989011	69919	51.41	1231	1250	1210	1600	862	1231	1229.84	2.41	0	12005	1336	1283	1257	1204	1178	1270	1191	173	369	500	880	1	1	34556562	422	174.29	1.07	12	0.20	7.00	1137.00	3265	20240402	-62.63	1135	20241209	7.49	3265	-62.63	20240402	1135	7.49	20241209	3265	-62.63	20240402	1135	7.49	20241209	3.24	N	288980	500	172 억		834400	N	N	0	N	00	N
23	20241227	111136	57	100.00	KOSDAQ			N	N	N	N		N	1212	-19	5	-1.54	81186841	65964	48.51	1231	1250	1211	1600	862	1231	1230.77	2.41	0	11695	1336	1283	1257	1204	1178	1270	1191	173	369	500	880	1	1	34556562	419	173.14	1.07	12	0.19	7.00	1137.00	3265	20240402	-62.88	1135	20241209	6.78	3265	-62.88	20240402	1135	6.78	20241209	3265	-62.88	20240402	1135	6.78	20241209	3.24	N	288980	500	172 억		834400	N	N	0	N	00	N
24	20241227	101135	57	100.00	KOSDAQ			N	N	N	N		N	1248	17	2	1.38	36757328	29764	21.89	1231	1250	1220	1600	862	1231	1234.96	2.41	0	10161	1336	1283	1257	1204	1178	1270	1191	173	369	500	880	1	1	34556562	431	178.29	1.10	12	0.09	7.00	1137.00	3265	20240402	-61.78	1135	20241209	9.96	3265	-61.78	20240402	1135	9.96	20241209	3265	-61.78	20240402	1135	9.96	20241209	3.24	N	288980	500	172 억		834400	N	N	0	N	00	N
25	20241227	091140	57	100.00	KOSDAQ			N	N	N	N		N	1242	11	2	0.89	4417412	3582	2.63	1231	1244	1231	1600	862	1231	1233.23	2.41	0	367	1336	1283	1257	1204	1178	1270	1191	173	369	500	880	1	1	34556562	429	177.43	1.09	12	0.01	7.00	1137.00	3265	20240402	-61.96	1135	20241209	9.43	3265	-61.96	20240402	1135	9.43	20241209	3265	-61.96	20240402	1135	9.43	20241209	3.24	N	288980	500	172 억		834400	N	N	0	N	00	N
26	20241226	161131	57	100.00	KOSDAQ			N	N	N	N		N	1231	-33	5	-2.61	170289739	134121	148.56	1307	1310	1231	1643	885	1264	1269.68	2.41	0	422	1304	1284	1273	1253	1242	1278	1247	173	379	500	910	1	1	34556562	425	175.86	1.08	12	0.39	7.00	1137.00	3265	20240402	-62.30	1135	20241209	8.46	3265	-62.30	20240402	1135	8.46	20241209	3265	-62.30	20240402	1135	8.46	20241209	3.41	N	288980	500	172 억		833888	N	N	0	N	00	N
27	20241226	151128	57	100.00	KOSDAQ			N	N	N	N		N	1249	-15	5	-1.19	159906648	125697	139.23	1307	1310	1245	1643	885	1264	1272.17	2.41	0	559	1304	1284	1273	1253	1242	1278	1247	173	379	500	910	1	1	34556562	432	178.43	1.10	12	0.36	7.00	1137.00	3265	20240402	-61.75	1135	20241209	10.04	3265	-61.75	20240402	1135	10.04	20241209	3265	-61.75	20240402	1135	10.04	20241209	3.41	N	288980	500	172 억		833888	N	N	0	N	00	N
28	20241226	141127	57	100.00	KOSDAQ			N	N	N	N		N	1259	-5	5	-0.40	121523502	94986	105.21	1307	1310	1258	1643	885	1264	1279.42	2.41	0	1758	1304	1284	1273	1253	1242	1278	1247	173	379	500	910	1	1	34556562	435	179.86	1.11	12	0.27	7.00	1137.00	3265	20240402	-61.44	1135	20241209	10.93	3265	-61.44	20240402	1135	10.93	20241209	3265	-61.44	20240402	1135	10.93	20241209	3.41	N	288980	500	172 억		833888	N	N	0	N	00	N
29	20241226	131128	57	100.00	KOSDAQ			N	N	N	N		N	1272	8	2	0.63	95919900	74736	82.78	1307	1310	1271	1643	885	1264	1283.50	2.41	0	1643	1304	1284	1273	1253	1242	1278	1247	173	379	500	910	1	1	34556562	440	181.71	1.12	12	0.22	7.00	1137.00	3265	20240402	-61.04	1135	20241209	12.07	3265	-61.04	20240402	1135	12.07	20241209	3265	-61.04	20240402	1135	12.07	20241209	3.41	N	288980	500	172 억		833888	N	N	0	N	00	N
30	20241226	121125	57	100.00	KOSDAQ			N	N	N	N		N	1271	7	2	0.55	88227369	68691	76.08	1307	1310	1271	1643	885	1264	1284.47	2.41	0	1044	1304	1284	1273	1253	1242	1278	1247	173	379	500	910	1	1	34556562	439	181.57	1.12	12	0.20	7.00	1137.00	3265	20240402	-61.07	1135	20241209	11.98	3265	-61.07	20240402	1135	11.98	20241209	3265	-61.07	20240402	1135	11.98	20241209	3.41	N	288980	500	172 억		833888	N	N	0	N	00	N
31	20241226	111125	57	100.00	KOSDAQ			N	N	N	N		N	1275	11	2	0.87	69066906	53645	59.42	1307	1310	1271	1643	885	1264	1287.57	2.41	0	2226	1304	1284	1273	1253	1242	1278	1247	173	379	500	910	1	1	34556562	441	182.14	1.12	12	0.16	7.00	1137.00	3265	20240402	-60.95	1135	20241209	12.33	3265	-60.95	20240402	1135	12.33	20241209	3265	-60.95	20240402	1135	12.33	20241209	3.41	N	288980	500	172 억		833888	N	N	0	N	00	N
32	20241226	101128	57	100.00	KOSDAQ			N	N	N	N		N	1271	7	2	0.55	51602956	39985	44.29	1307	1310	1271	1643	885	1264	1290.70	2.41	0	-3827	1304	1284	1273	1253	1242	1278	1247	173	379	500	910	1	1	34556562	439	181.57	1.12	12	0.12	7.00	1137.00	3265	20240402	-61.07	1135	20241209	11.98	3265	-61.07	20240402	1135	11.98	20241209	3265	-61.07	20240402	1135	11.98	20241209	3.41	N	288980	500	172 억		833888	N	N	0	N	00	N
33	20241226	091129	57	100.00	KOSDAQ			N	N	N	N		N	1289	25	2	1.98	28018031	21497	23.81	1307	1310	1278	1643	885	1264	1303.73	2.41	0	-1536	1304	1284	1273	1253	1242	1278	1247	173	379	500	910	1	1	34556562	445	184.14	1.13	12	0.06	7.00	1137.00	3265	20240402	-60.52	1135	20241209	13.57	3265	-60.52	20240402	1135	13.57	20241209	3265	-60.52	20240402	1135	13.57	20241209	3.41	N	288980	500	172 억		833888	N	N	0	N	00	N
34	20241224	161126	57	100.00	KOSDAQ			N	N	N	N		N	1264	8	2	0.64	114059139	89560	47.65	1265	1293	1262	1632	880	1256	1273.55	2.38	0	11712	1326	1290	1273	1237	1220	1282	1229	173	376	500	900	1	1	34556562	437	180.57	1.11	12	0.26	7.00	1137.00	3265	20240402	-61.29	1135	20241209	11.37	3265	-61.29	20240402	1135	11.37	20241209	3265	-61.29	20240402	1135	11.37	20241209	3.56	N	288980	500	172 억		821434	N	N	0	N	00	N
35	20241224	151126	57	100.00	KOSDAQ			N	N	N	N		N	1265	9	2	0.72	106601172	83669	44.52	1265	1293	1262	1632	880	1256	1274.08	2.38	0	11540	1326	1290	1273	1237	1220	1282	1229	173	376	500	900	1	1	34556562	437	180.71	1.11	12	0.24	7.00	1137.00	3265	20240402	-61.26	1135	20241209	11.45	3265	-61.26	20240402	1135	11.45	20241209	3265	-61.26	20240402	1135	11.45	20241209	3.56	N	288980	500	172 억		821434	N	N	0	N	00	N
36	20241224	141123	57	100.00	KOSDAQ			N	N	N	N		N	1273	17	2	1.35	93813325	73577	39.15	1265	1293	1262	1632	880	1256	1275.04	2.38	0	6337	1326	1290	1273	1237	1220	1282	1229	173	376	500	900	1	1	34556562	440	181.86	1.12	12	0.21	7.00	1137.00	3265	20240402	-61.01	1135	20241209	12.16	3265	-61.01	20240402	1135	12.16	20241209	3265	-61.01	20240402	1135	12.16	20241209	3.56	N	288980	500	172 억		821434	N	N	0	N	00	N
37	20241224	131124	57	100.00	KOSDAQ			N	N	N	N		N	1267	11	2	0.88	85735373	67205	35.76	1265	1293	1262	1632	880	1256	1275.73	2.38	0	1413	1326	1290	1273	1237	1220	1282	1229	173	376	500	900	1	1	34556562	438	181.00	1.11	12	0.19	7.00	1137.00	3265	20240402	-61.19	1135	20241209	11.63	3265	-61.19	20240402	1135	11.63	20241209	3265	-61.19	20240402	1135	11.63	20241209	3.56	N	288980	500	172 억		821434	N	N	0	N	00	N
38	20241224	121126	57	100.00	KOSDAQ			N	N	N	N		N	1264	8	2	0.64	81303488	63701	33.90	1265	1293	1262	1632	880	1256	1276.33	2.38	0	2708	1326	1290	1273	1237	1220	1282	1229	173	376	500	900	1	1	34556562	437	180.57	1.11	12	0.18	7.00	1137.00	3265	20240402	-61.29	1135	20241209	11.37	3265	-61.29	20240402	1135	11.37	20241209	3265	-61.29	20240402	1135	11.37	20241209	3.56	N	288980	500	172 억		821434	N	N	0	N	00	N
39	20241224	111127	57	100.00	KOSDAQ			N	N	N	N		N	1266	10	2	0.80	72301587	56582	30.11	1265	1293	1265	1632	880	1256	1277.82	2.38	0	5580	1326	1290	1273	1237	1220	1282	1229	173	376	500	900	1	1	34556562	437	180.86	1.11	12	0.16	7.00	1137.00	3265	20240402	-61.23	1135	20241209	11.54	3265	-61.23	20240402	1135	11.54	20241209	3265	-61.23	20240402	1135	11.54	20241209	3.56	N	288980	500	172 억		821434	N	N	0	N	00	N
40	20241224	101124	57	100.00	KOSDAQ			N	N	N	N		N	1276	20	2	1.59	57885877	45197	24.05	1265	1293	1265	1632	880	1256	1280.75	2.38	0	6429	1326	1290	1273	1237	1220	1282	1229	173	376	500	900	1	1	34556562	441	182.29	1.12	12	0.13	7.00	1137.00	3265	20240402	-60.92	1135	20241209	12.42	3265	-60.92	20240402	1135	12.42	20241209	3265	-60.92	20240402	1135	12.42	20241209	3.56	N	288980	500	172 억		821434	N	N	0	N	00	N
41	20241224	091131	57	100.00	KOSDAQ			N	N	N	N		N	1286	30	2	2.39	27455917	21509	11.44	1265	1292	1265	1632	880	1256	1276.49	2.38	0	6033	1326	1290	1273	1237	1220	1282	1229	173	376	500	900	1	1	34556562	444	183.71	1.13	12	0.06	7.00	1137.00	3265	20240402	-60.61	1135	20241209	13.30	3265	-60.61	20240402	1135	13.30	20241209	3265	-60.61	20240402	1135	13.30	20241209	3.56	N	288980	500	172 억		821434	N	N	0	N	00	N
42	20241223	161116	57	100.00	KOSDAQ			N	N	N	N		N	1256	-1	5	-0.08	240344917	187386	51.46	1264	1309	1256	1634	880	1257	1282.62	2.20	0	61575	1338	1297	1277	1236	1216	1287	1226	173	377	500	900	1	1	34556562	434	179.43	1.10	12	0.54	7.00	1137.00	3265	20240402	-61.53	1135	20241209	10.66	3265	-61.53	20240402	1135	10.66	20241209	3265	-61.53	20240402	1135	10.66	20241209	3.53	N	288980	500	172 억		761092	N	N	0	N	00	N
43	20241223	151121	57	100.00	KOSDAQ			N	N	N	N		N	1300	43	2	3.42	188699478	146406	40.20	1264	1309	1257	1634	880	1257	1288.88	2.20	0	58731	1338	1297	1277	1236	1216	1287	1226	173	377	500	900	1	1	34556562	449	185.71	1.14	12	0.42	7.00	1137.00	3265	20240402	-60.18	1135	20241209	14.54	3265	-60.18	20240402	1135	14.54	20241209	3265	-60.18	20240402	1135	14.54	20241209	3.53	N	288980	500	172 억		761092	N	N	0	N	00	N
44	20241223	141116	57	100.00	KOSDAQ			N	N	N	N		N	1294	37	2	2.94	157946775	122640	33.68	1264	1309	1257	1634	880	1257	1287.89	2.20	0	45500	1338	1297	1277	1236	1216	1287	1226	173	377	500	900	1	1	34556562	447	184.86	1.14	12	0.35	7.00	1137.00	3265	20240402	-60.37	1135	20241209	14.01	3265	-60.37	20240402	1135	14.01	20241209	3265	-60.37	20240402	1135	14.01	20241209	3.53	N	288980	500	172 억		761092	N	N	0	N	00	N
45	20241223	131116	57	100.00	KOSDAQ			N	N	N	N		N	1290	33	2	2.63	146944646	114110	31.33	1264	1309	1257	1634	880	1257	1287.75	2.20	0	37166	1338	1297	1277	1236	1216	1287	1226	173	377	500	900	1	1	34556562	446	184.29	1.13	12	0.33	7.00	1137.00	3265	20240402	-60.49	1135	20241209	13.66	3265	-60.49	20240402	1135	13.66	20241209	3265	-60.49	20240402	1135	13.66	20241209	3.53	N	288980	500	172 억		761092	N	N	0	N	00	N
46	20241223	121119	57	100.00	KOSDAQ			N	N	N	N		N	1296	39	2	3.10	114993709	89363	24.54	1264	1309	1257	1634	880	1257	1286.82	2.20	0	44225	1338	1297	1277	1236	1216	1287	1226	173	377	500	900	1	1	34556562	448	185.14	1.14	12	0.26	7.00	1137.00	3265	20240402	-60.31	1135	20241209	14.19	3265	-60.31	20240402	1135	14.19	20241209	3265	-60.31	20240402	1135	14.19	20241209	3.53	N	288980	500	172 억		761092	N	N	0	N	00	N
47	20241223	111115	57	100.00	KOSDAQ			N	N	N	N		N	1294	37	2	2.94	108700967	84511	23.21	1264	1309	1257	1634	880	1257	1286.23	2.20	0	41411	1338	1297	1277	1236	1216	1287	1226	173	377	500	900	1	1	34556562	447	184.86	1.14	12	0.24	7.00	1137.00	3265	20240402	-60.37	1135	20241209	14.01	3265	-60.37	20240402	1135	14.01	20241209	3265	-60.37	20240402	1135	14.01	20241209	3.53	N	288980	500	172 억		761092	N	N	0	N	00	N
48	20241223	101109	57	100.00	KOSDAQ			N	N	N	N		N	1292	35	2	2.78	47861306	37561	10.31	1264	1294	1257	1634	880	1257	1274.23	2.20	0	19332	1338	1297	1277	1236	1216	1287	1226	173	377	500	900	1	1	34556562	446	184.57	1.14	12	0.11	7.00	1137.00	3265	20240402	-60.43	1135	20241209	13.83	3265	-60.43	20240402	1135	13.83	20241209	3265	-60.43	20240402	1135	13.83	20241209	3.53	N	288980	500	172 억		761092	N	N	0	N	00	N
49	20241223	091115	57	100.00	KOSDAQ			N	N	N	N		N	1269	12	2	0.95	12353727	9773	2.68	1264	1272	1257	1634	880	1257	1264.07	2.20	0	6857	1338	1297	1277	1236	1216	1287	1226	173	377	500	900	1	1	34556562	439	181.29	1.12	12	0.03	7.00	1137.00	3265	20240402	-61.13	1135	20241209	11.81	3265	-61.13	20240402	1135	11.81	20241209	3265	-61.13	20240402	1135	11.81	20241209	3.53	N	288980	500	172 억		761092	N	N	0	N	00	N
50	20241220	161110	57	100.00	KOSDAQ			N	N	N	N		N	1257	-64	5	-4.84	464729198	361602	385.97	1308	1318	1257	1717	925	1321	1285.32	2.10	0	37654	1364	1342	1328	1306	1292	1335	1299	173	396	500	950	1	1	34556562	434	179.57	1.11	12	1.05	7.00	1137.00	3265	20240402	-61.50	1135	20241209	10.75	3265	-61.50	20240402	1135	10.75	20241209	3265	-61.50	20240402	1135	10.75	20241209	3.54	N	288980	500	172 억		724067	N	N	0	N	00	N
51	20241220	151113	57	100.00	KOSDAQ			N	N	N	N		N	1258	-63	5	-4.77	433416651	336872	359.58	1308	1318	1258	1717	925	1321	1286.59	2.10	0	40440	1364	1342	1328	1306	1292	1335	1299	173	396	500	950	1	1	34556562	435	179.71	1.11	12	0.97	7.00	1137.00	3265	20240402	-61.47	1135	20241209	10.84	3265	-61.47	20240402	1135	10.84	20241209	3265	-61.47	20240402	1135	10.84	20241209	3.54	N	288980	500	172 억		724067	N	N	0	N	00	N
52	20241220	141111	57	100.00	KOSDAQ			N	N	N	N		N	1270	-51	5	-3.86	387959588	300798	321.07	1308	1318	1258	1717	925	1321	1289.77	2.10	0	30574	1364	1342	1328	1306	1292	1335	1299	173	396	500	950	1	1	34556562	439	181.43	1.12	12	0.87	7.00	1137.00	3265	20240402	-61.10	1135	20241209	11.89	3265	-61.10	20240402	1135	11.89	20241209	3265	-61.10	20240402	1135	11.89	20241209	3.54	N	288980	500	172 억		724067	N	N	0	N	00	N
53	20241220	131110	57	100.00	KOSDAQ			N	N	N	N		N	1264	-57	5	-4.31	365970595	283367	302.46	1308	1318	1261	1717	925	1321	1291.51	2.10	0	25066	1364	1342	1328	1306	1292	1335	1299	173	396	500	950	1	1	34556562	437	180.57	1.11	12	0.82	7.00	1137.00	3265	20240402	-61.29	1135	20241209	11.37	3265	-61.29	20240402	1135	11.37	20241209	3265	-61.29	20240402	1135	11.37	20241209	3.54	N	288980	500	172 억		724067	N	N	0	N	00	N
54	20241220	121109	57	100.00	KOSDAQ			N	N	N	N		N	1262	-59	5	-4.47	331752185	256315	273.59	1308	1318	1261	1717	925	1321	1294.31	2.10	0	19506	1364	1342	1328	1306	1292	1335	1299	173	396	500	950	1	1	34556562	436	180.29	1.11	12	0.74	7.00	1137.00	3265	20240402	-61.35	1135	20241209	11.19	3265	-61.35	20240402	1135	11.19	20241209	3265	-61.35	20240402	1135	11.19	20241209	3.54	N	288980	500	172 억		724067	N	N	0	N	00	N
55	20241220	111109	57	100.00	KOSDAQ			N	N	N	N		N	1279	-42	5	-3.18	309505826	238733	254.82	1308	1318	1267	1717	925	1321	1296.45	2.10	0	20121	1364	1342	1328	1306	1292	1335	1299	173	396	500	950	1	1	34556562	442	182.71	1.12	12	0.69	7.00	1137.00	3265	20240402	-60.83	1135	20241209	12.69	3265	-60.83	20240402	1135	12.69	20241209	3265	-60.83	20240402	1135	12.69	20241209	3.54	N	288980	500	172 억		724067	N	N	0	N	00	N
56	20241220	101110	57	100.00	KOSDAQ			N	N	N	N		N	1297	-24	5	-1.82	227724479	174772	186.55	1308	1318	1287	1717	925	1321	1302.98	2.10	0	16710	1364	1342	1328	1306	1292	1335	1299	173	396	500	950	1	1	34556562	448	185.29	1.14	12	0.51	7.00	1137.00	3265	20240402	-60.28	1135	20241209	14.27	3265	-60.28	20240402	1135	14.27	20241209	3265	-60.28	20240402	1135	14.27	20241209	3.54	N	288980	500	172 억		724067	N	N	0	N	00	N
57	20241220	091111	57	100.00	KOSDAQ			N	N	N	N		N	1293	-28	5	-2.12	171363921	131191	140.03	1308	1318	1291	1717	925	1321	1306.22	2.10	0	7598	1364	1342	1328	1306	1292	1335	1299	173	396	500	950	1	1	34556562	447	184.71	1.14	12	0.38	7.00	1137.00	3265	20240402	-60.40	1135	20241209	13.92	3265	-60.40	20240402	1135	13.92	20241209	3265	-60.40	20240402	1135	13.92	20241209	3.54	N	288980	500	172 억		724067	N	N	0	N	00	N
58	20241219	161107	57	100.00	KOSDAQ			N	N	N	N		N	1321	-43	5	-3.15	123086075	92624	96.06	1350	1350	1314	1773	955	1364	1328.89	2.19	0	-34112	1388	1375	1353	1340	1318	1382	1347	173	409	500	980	1	1	34556562	456	188.71	1.16	12	0.27	7.00	1137.00	3265	20240402	-59.54	1135	20241209	16.39	3265	-59.54	20240402	1135	16.39	20241209	3265	-59.54	20240402	1135	16.39	20241209	3.52	N	288980	500	172 억		758274	N	N	0	N	00	N
59	20241219	151105	57	100.00	KOSDAQ			N	N	N	N		N	1317	-47	5	-3.45	110436725	83054	86.14	1350	1350	1314	1773	955	1364	1329.70	2.19	0	-31138	1388	1375	1353	1340	1318	1382	1347	173	409	500	980	1	1	34556562	455	188.14	1.16	12	0.24	7.00	1137.00	3265	20240402	-59.66	1135	20241209	16.04	3265	-59.66	20240402	1135	16.04	20241209	3265	-59.66	20240402	1135	16.04	20241209	3.52	N	288980	500	172 억		758274	N	N	0	N	00	N
60	20241219	141107	57	100.00	KOSDAQ			N	N	N	N		N	1336	-28	5	-2.05	80132126	60155	62.39	1350	1350	1321	1773	955	1364	1332.09	2.19	0	-26810	1388	1375	1353	1340	1318	1382	1347	173	409	500	980	1	1	34556562	462	190.86	1.18	12	0.17	7.00	1137.00	3265	20240402	-59.08	1135	20241209	17.71	3265	-59.08	20240402	1135	17.71	20241209	3265	-59.08	20240402	1135	17.71	20241209	3.52	N	288980	500	172 억		758274	N	N	0	N	00	N
61	20241219	131105	57	100.00	KOSDAQ			N	N	N	N		N	1336	-28	5	-2.05	71218005	53474	55.46	1350	1350	1321	1773	955	1364	1331.82	2.19	0	-24316	1388	1375	1353	1340	1318	1382	1347	173	409	500	980	1	1	34556562	462	190.86	1.18	12	0.15	7.00	1137.00	3265	20240402	-59.08	1135	20241209	17.71	3265	-59.08	20240402	1135	17.71	20241209	3265	-59.08	20240402	1135	17.71	20241209	3.52	N	288980	500	172 억		758274	N	N	0	N	00	N
62	20241219	121108	57	100.00	KOSDAQ			N	N	N	N		N	1337	-27	5	-1.98	67728680	50863	52.75	1350	1350	1321	1773	955	1364	1331.59	2.19	0	-23924	1388	1375	1353	1340	1318	1382	1347	173	409	500	980	1	1	34556562	462	191.00	1.18	12	0.15	7.00	1137.00	3265	20240402	-59.05	1135	20241209	17.80	3265	-59.05	20240402	1135	17.80	20241209	3265	-59.05	20240402	1135	17.80	20241209	3.52	N	288980	500	172 억		758274	N	N	0	N	00	N
63	20241219	111104	57	100.00	KOSDAQ			N	N	N	N		N	1336	-28	5	-2.05	58813213	44179	45.82	1350	1350	1321	1773	955	1364	1331.25	2.19	0	-25396	1388	1375	1353	1340	1318	1382	1347	173	409	500	980	1	1	34556562	462	190.86	1.18	12	0.13	7.00	1137.00	3265	20240402	-59.08	1135	20241209	17.71	3265	-59.08	20240402	1135	17.71	20241209	3265	-59.08	20240402	1135	17.71	20241209	3.52	N	288980	500	172 억		758274	N	N	0	N	00	N
64	20241219	101058	57	100.00	KOSDAQ			N	N	N	N		N	1340	-24	5	-1.76	30577674	22914	23.76	1350	1350	1330	1773	955	1364	1334.45	2.19	0	-6176	1388	1375	1353	1340	1318	1382	1347	173	409	500	980	1	1	34556562	463	191.43	1.18	12	0.07	7.00	1137.00	3265	20240402	-58.96	1135	20241209	18.06	3265	-58.96	20240402	1135	18.06	20241209	3265	-58.96	20240402	1135	18.06	20241209	3.52	N	288980	500	172 억		758274	N	N	0	N	00	N
65	20241219	091108	57	100.00	KOSDAQ			N	N	N	N		N	1340	-24	5	-1.76	10017091	7475	7.75	1350	1350	1330	1773	955	1364	1340.08	2.19	0	-624	1388	1375	1353	1340	1318	1382	1347	173	409	500	980	1	1	34556562	463	191.43	1.18	12	0.02	7.00	1137.00	3265	20240402	-58.96	1135	20241209	18.06	3265	-58.96	20240402	1135	18.06	20241209	3265	-58.96	20240402	1135	18.06	20241209	3.52	N	288980	500	172 억		758274	N	N	0	N	00	N
66	20241218	161102	57	100.00	KOSDAQ			N	N	N	N		N	1364	7	2	0.52	129616629	95876	131.68	1345	1366	1331	1764	950	1357	1351.92	2.13	0	22743	1375	1366	1348	1339	1321	1370	1343	173	407	500	970	1	1	34556562	471	194.86	1.20	12	0.28	7.00	1137.00	3265	20240402	-58.22	1135	20241209	20.18	3265	-58.22	20240402	1135	20.18	20241209	3265	-58.22	20240402	1135	20.18	20241209	3.54	N	288980	500	172 억		735531	N	N	0	N	00	N
67	20241218	151106	57	100.00	KOSDAQ			N	N	N	N		N	1364	7	2	0.52	118811524	87955	120.80	1345	1366	1331	1764	950	1357	1350.82	2.13	0	21694	1375	1366	1348	1339	1321	1370	1343	173	407	500	970	1	1	34556562	471	194.86	1.20	12	0.25	7.00	1137.00	3265	20240402	-58.22	1135	20241209	20.18	3265	-58.22	20240402	1135	20.18	20241209	3265	-58.22	20240402	1135	20.18	20241209	3.54	N	288980	500	172 억		735531	N	N	0	N	00	N
68	20241218	141104	57	100.00	KOSDAQ			N	N	N	N		N	1357	0	3	0.00	97823485	72531	99.62	1345	1360	1331	1764	950	1357	1348.71	2.13	0	9950	1375	1366	1348	1339	1321	1370	1343	173	407	500	970	1	1	34556562	469	193.86	1.19	12	0.21	7.00	1137.00	3265	20240402	-58.44	1135	20241209	19.56	3265	-58.44	20240402	1135	19.56	20241209	3265	-58.44	20240402	1135	19.56	20241209	3.54	N	288980	500	172 억		735531	N	N	0	N	00	N
69	20241218	131105	57	100.00	KOSDAQ			N	N	N	N		N	1349	-8	5	-0.59	59754811	44386	60.96	1345	1360	1331	1764	950	1357	1346.25	2.13	0	-8397	1375	1366	1348	1339	1321	1370	1343	173	407	500	970	1	1	34556562	466	192.71	1.19	12	0.13	7.00	1137.00	3265	20240402	-58.68	1135	20241209	18.85	3265	-58.68	20240402	1135	18.85	20241209	3265	-58.68	20240402	1135	18.85	20241209	3.54	N	288980	500	172 억		735531	N	N	0	N	00	N
70	20241218	121057	57	100.00	KOSDAQ			N	N	N	N		N	1340	-17	5	-1.25	50121399	37210	51.11	1345	1360	1331	1764	950	1357	1346.99	2.13	0	-5882	1375	1366	1348	1339	1321	1370	1343	173	407	500	970	1	1	34556562	463	191.43	1.18	12	0.11	7.00	1137.00	3265	20240402	-58.96	1135	20241209	18.06	3265	-58.96	20240402	1135	18.06	20241209	3265	-58.96	20240402	1135	18.06	20241209	3.54	N	288980	500	172 억		735531	N	N	0	N	00	N
71	20241218	111102	57	100.00	KOSDAQ			N	N	N	N		N	1351	-6	5	-0.44	47950165	35592	48.88	1345	1360	1331	1764	950	1357	1347.22	2.13	0	-6274	1375	1366	1348	1339	1321	1370	1343	173	407	500	970	1	1	34556562	467	193.00	1.19	12	0.10	7.00	1137.00	3265	20240402	-58.62	1135	20241209	19.03	3265	-58.62	20240402	1135	19.03	20241209	3265	-58.62	20240402	1135	19.03	20241209	3.54	N	288980	500	172 억		735531	N	N	0	N	00	N
72	20241218	101104	57	100.00	KOSDAQ			N	N	N	N		N	1349	-8	5	-0.59	42550292	31589	43.39	1345	1360	1331	1764	950	1357	1347.00	2.13	0	-4161	1375	1366	1348	1339	1321	1370	1343	173	407	500	970	1	1	34556562	466	192.71	1.19	12	0.09	7.00	1137.00	3265	20240402	-58.68	1135	20241209	18.85	3265	-58.68	20240402	1135	18.85	20241209	3265	-58.68	20240402	1135	18.85	20241209	3.54	N	288980	500	172 억		735531	N	N	0	N	00	N
73	20241218	091108	57	100.00	KOSDAQ			N	N	N	N		N	1359	2	2	0.15	3726323	2760	3.79	1345	1359	1345	1764	950	1357	1350.12	2.13	0	248	1375	1366	1348	1339	1321	1370	1343	173	407	500	970	1	1	34556562	470	194.14	1.20	12	0.01	7.00	1137.00	3265	20240402	-58.38	1135	20241209	19.74	3265	-58.38	20240402	1135	19.74	20241209	3265	-58.38	20240402	1135	19.74	20241209	3.54	N	288980	500	172 억		735531	N	N	0	N	00	N
74	20241217	161100	57	100.00	KOSDAQ			N	N	N	N		N	1357	16	2	1.19	97678489	72668	45.04	1341	1357	1330	1743	939	1341	1344.17	2.09	0	12510	1393	1367	1344	1318	1295	1380	1331	173	402	500	960	1	1	34556562	469	193.86	1.19	12	0.21	7.00	1137.00	3265	20240402	-58.44	1135	20241209	19.56	3265	-58.44	20240402	1135	19.56	20241209	3265	-58.44	20240402	1135	19.56	20241209	3.53	N	288980	500	172 억		723001	N	N	0	N	00	N
75	20241217	151104	57	100.00	KOSDAQ			N	N	N	N		N	1354	13	2	0.97	89225703	66435	41.18	1341	1354	1330	1743	939	1341	1343.05	2.09	0	8228	1393	1367	1344	1318	1295	1380	1331	173	402	500	960	1	1	34556562	468	193.43	1.19	12	0.19	7.00	1137.00	3265	20240402	-58.53	1135	20241209	19.30	3265	-58.53	20240402	1135	19.30	20241209	3265	-58.53	20240402	1135	19.30	20241209	3.53	N	288980	500	172 억		723001	N	N	0	N	00	N
76	20241217	141055	57	100.00	KOSDAQ			N	N	N	N		N	1348	7	2	0.52	68951133	51405	31.86	1341	1351	1330	1743	939	1341	1341.33	2.09	0	2003	1393	1367	1344	1318	1295	1380	1331	173	402	500	960	1	1	34556562	466	192.57	1.19	12	0.15	7.00	1137.00	3265	20240402	-58.71	1135	20241209	18.77	3265	-58.71	20240402	1135	18.77	20241209	3265	-58.71	20240402	1135	18.77	20241209	3.53	N	288980	500	172 억		723001	N	N	0	N	00	N
77	20241217	131051	57	100.00	KOSDAQ			N	N	N	N		N	1340	-1	5	-0.07	57161491	42631	26.42	1341	1351	1330	1743	939	1341	1340.84	2.09	0	-6033	1393	1367	1344	1318	1295	1380	1331	173	402	500	960	1	1	34556562	463	191.43	1.18	12	0.12	7.00	1137.00	3265	20240402	-58.96	1135	20241209	18.06	3265	-58.96	20240402	1135	18.06	20241209	3265	-58.96	20240402	1135	18.06	20241209	3.53	N	288980	500	172 억		723001	N	N	0	N	00	N
78	20241217	121024	57	100.00	KOSDAQ			N	N	N	N		N	1330	-11	5	-0.82	54009181	40272	24.96	1341	1351	1330	1743	939	1341	1341.11	2.09	0	-4685	1393	1367	1344	1318	1295	1380	1331	173	402	500	960	1	1	34556562	460	190.00	1.17	12	0.12	7.00	1137.00	3265	20240402	-59.26	1135	20241209	17.18	3265	-59.26	20240402	1135	17.18	20241209	3265	-59.26	20240402	1135	17.18	20241209	3.53	N	288980	500	172 억		723001	N	N	0	N	00	N
79	20241217	111039	57	100.00	KOSDAQ			N	N	N	N		N	1343	2	2	0.15	43470370	32386	20.07	1341	1351	1332	1743	939	1341	1342.26	2.09	0	-306	1393	1367	1344	1318	1295	1380	1331	173	402	500	960	1	1	34556562	464	191.86	1.18	12	0.09	7.00	1137.00	3265	20240402	-58.87	1135	20241209	18.33	3265	-58.87	20240402	1135	18.33	20241209	3265	-58.87	20240402	1135	18.33	20241209	3.53	N	288980	500	172 억		723001	N	N	0	N	00	N
80	20241217	101045	57	100.00	KOSDAQ			N	N	N	N		N	1349	8	2	0.60	38051167	28355	17.57	1341	1351	1332	1743	939	1341	1341.96	2.09	0	2463	1393	1367	1344	1318	1295	1380	1331	173	402	500	960	1	1	34556562	466	192.71	1.19	12	0.08	7.00	1137.00	3265	20240402	-58.68	1135	20241209	18.85	3265	-58.68	20240402	1135	18.85	20241209	3265	-58.68	20240402	1135	18.85	20241209	3.53	N	288980	500	172 억		723001	N	N	0	N	00	N
81	20241217	091101	57	100.00	KOSDAQ			N	N	N	N		N	1351	10	2	0.75	16580084	12370	7.67	1341	1351	1332	1743	939	1341	1340.35	2.09	0	-578	1393	1367	1344	1318	1295	1380	1331	173	402	500	960	1	1	34556562	467	193.00	1.19	12	0.04	7.00	1137.00	3265	20240402	-58.62	1135	20241209	19.03	3265	-58.62	20240402	1135	19.03	20241209	3265	-58.62	20240402	1135	19.03	20241209	3.53	N	288980	500	172 억		723001	N	N	0	N	00	N
82	20241216	161052	57	100.00	KOSDAQ			N	N	N	N		N	1341	11	2	0.83	217198266	161331	263.19	1330	1370	1321	1729	931	1330	1346.40	2.14	0	-37330	1365	1347	1316	1298	1267	1356	1307	173	399	500	950	1	1	34556562	463	191.57	1.18	12	0.47	7.00	1137.00	3265	20240402	-58.93	1135	20241209	18.15	3265	-58.93	20240402	1135	18.15	20241209	3265	-58.93	20240402	1135	18.15	20241209	3.54	N	288980	500	172 억		740566	N	N	0	N	00	N
83	20241216	151101	57	100.00	KOSDAQ			N	N	N	N		N	1338	8	2	0.60	205556110	152632	249.00	1330	1370	1321	1729	931	1330	1346.86	2.14	0	-36912	1365	1347	1316	1298	1267	1356	1307	173	399	500	950	1	1	34556562	462	191.14	1.18	12	0.44	7.00	1137.00	3265	20240402	-59.02	1135	20241209	17.89	3265	-59.02	20240402	1135	17.89	20241209	3265	-59.02	20240402	1135	17.89	20241209	3.54	N	288980	500	172 억		740566	N	N	0	N	00	N
84	20241216	141100	57	100.00	KOSDAQ			N	N	N	N		N	1346	16	2	1.20	137348993	101464	165.52	1330	1370	1325	1729	931	1330	1353.93	2.14	0	-29759	1365	1347	1316	1298	1267	1356	1307	173	399	500	950	1	1	34556562	465	192.29	1.18	12	0.29	7.00	1137.00	3265	20240402	-58.77	1135	20241209	18.59	3265	-58.77	20240402	1135	18.59	20241209	3265	-58.77	20240402	1135	18.59	20241209	3.54	N	288980	500	172 억		740566	N	N	0	N	00	N
85	20241216	131102	57	100.00	KOSDAQ			N	N	N	N		N	1338	8	2	0.60	128758892	95070	155.09	1330	1370	1325	1729	931	1330	1354.64	2.14	0	-25201	1365	1347	1316	1298	1267	1356	1307	173	399	500	950	1	1	34556562	462	191.14	1.18	12	0.28	7.00	1137.00	3265	20240402	-59.02	1135	20241209	17.89	3265	-59.02	20240402	1135	17.89	20241209	3265	-59.02	20240402	1135	17.89	20241209	3.54	N	288980	500	172 억		740566	N	N	0	N	00	N
86	20241216	121100	57	100.00	KOSDAQ			N	N	N	N		N	1349	19	2	1.43	109576629	80815	131.84	1330	1370	1325	1729	931	1330	1356.25	2.14	0	-20141	1365	1347	1316	1298	1267	1356	1307	173	399	500	950	1	1	34556562	466	192.71	1.19	12	0.23	7.00	1137.00	3265	20240402	-58.68	1135	20241209	18.85	3265	-58.68	20240402	1135	18.85	20241209	3265	-58.68	20240402	1135	18.85	20241209	3.54	N	288980	500	172 억		740566	N	N	0	N	00	N
87	20241216	111100	57	100.00	KOSDAQ			N	N	N	N		N	1351	21	2	1.58	100715437	74249	121.13	1330	1370	1325	1729	931	1330	1356.85	2.14	0	-21518	1365	1347	1316	1298	1267	1356	1307	173	399	500	950	1	1	34556562	467	193.00	1.19	12	0.21	7.00	1137.00	3265	20240402	-58.62	1135	20241209	19.03	3265	-58.62	20240402	1135	19.03	20241209	3265	-58.62	20240402	1135	19.03	20241209	3.54	N	288980	500	172 억		740566	N	N	0	N	00	N
88	20241216	101100	57	100.00	KOSDAQ			N	N	N	N		N	1358	28	2	2.11	90982788	67057	109.39	1330	1370	1325	1729	931	1330	1357.24	2.14	0	-20024	1365	1347	1316	1298	1267	1356	1307	173	399	500	950	1	1	34556562	469	194.00	1.19	12	0.19	7.00	1137.00	3265	20240402	-58.41	1135	20241209	19.65	3265	-58.41	20240402	1135	19.65	20241209	3265	-58.41	20240402	1135	19.65	20241209	3.54	N	288980	500	172 억		740566	N	N	0	N	00	N
89	20241216	091101	57	100.00	KOSDAQ			N	N	N	N		N	1343	13	2	0.98	9204250	6914	11.28	1330	1345	1325	1729	931	1330	1331.48	2.14	0	954	1365	1347	1316	1298	1267	1356	1307	173	399	500	950	1	1	34556562	464	191.86	1.18	12	0.02	7.00	1137.00	3265	20240402	-58.87	1135	20241209	18.33	3265	-58.87	20240402	1135	18.33	20241209	3265	-58.87	20240402	1135	18.33	20241209	3.54	N	288980	500	172 억		740566	N	N	0	N	00	N
90	20241213	161052	57	100.00	KOSDAQ			N	N	N	N		N	1330	30	2	2.31	79304503	60124	42.18	1299	1334	1285	1690	910	1300	1319.01	2.10	0	13666	1366	1332	1296	1262	1226	1315	1245	173	390	500	930	1	1	34556562	460	190.00	1.17	12	0.17	7.00	1137.00	3265	20240402	-59.26	1135	20241209	17.18	3265	-59.26	20240402	1135	17.18	20241209	3265	-59.26	20240402	1135	17.18	20241209	3.67	N	288980	500	172 억		726300	N	N	0	N	00	N
91	20241213	151058	57	100.00	KOSDAQ			N	N	N	N		N	1328	28	2	2.15	75671562	57389	40.26	1299	1334	1285	1690	910	1300	1318.57	2.10	0	13247	1366	1332	1296	1262	1226	1315	1245	173	390	500	930	1	1	34556562	459	189.71	1.17	12	0.17	7.00	1137.00	3265	20240402	-59.33	1135	20241209	17.00	3265	-59.33	20240402	1135	17.00	20241209	3265	-59.33	20240402	1135	17.00	20241209	3.67	N	288980	500	172 억		726300	N	N	0	N	00	N
92	20241213	141057	57	100.00	KOSDAQ			N	N	N	N		N	1328	28	2	2.15	72427796	54940	38.54	1299	1334	1285	1690	910	1300	1318.31	2.10	0	11988	1366	1332	1296	1262	1226	1315	1245	173	390	500	930	1	1	34556562	459	189.71	1.17	12	0.16	7.00	1137.00	3265	20240402	-59.33	1135	20241209	17.00	3265	-59.33	20240402	1135	17.00	20241209	3265	-59.33	20240402	1135	17.00	20241209	3.67	N	288980	500	172 억		726300	N	N	0	N	00	N
93	20241213	131058	57	100.00	KOSDAQ			N	N	N	N		N	1329	29	2	2.23	45480912	34663	24.32	1299	1331	1285	1690	910	1300	1312.09	2.10	0	9155	1366	1332	1296	1262	1226	1315	1245	173	390	500	930	1	1	34556562	459	189.86	1.17	12	0.10	7.00	1137.00	3265	20240402	-59.30	1135	20241209	17.09	3265	-59.30	20240402	1135	17.09	20241209	3265	-59.30	20240402	1135	17.09	20241209	3.67	N	288980	500	172 억		726300	N	N	0	N	00	N
94	20241213	121058	57	100.00	KOSDAQ			N	N	N	N		N	1327	27	2	2.08	35654296	27263	19.13	1299	1329	1285	1690	910	1300	1307.79	2.10	0	9110	1366	1332	1296	1262	1226	1315	1245	173	390	500	930	1	1	34556562	459	189.57	1.17	12	0.08	7.00	1137.00	3265	20240402	-59.36	1135	20241209	16.92	3265	-59.36	20240402	1135	16.92	20241209	3265	-59.36	20240402	1135	16.92	20241209	3.67	N	288980	500	172 억		726300	N	N	0	N	00	N
95	20241213	111056	57	100.00	KOSDAQ			N	N	N	N		N	1315	15	2	1.15	31069794	23795	16.69	1299	1319	1285	1690	910	1300	1305.73	2.10	0	7963	1366	1332	1296	1262	1226	1315	1245	173	390	500	930	1	1	34556562	454	187.86	1.16	12	0.07	7.00	1137.00	3265	20240402	-59.72	1135	20241209	15.86	3265	-59.72	20240402	1135	15.86	20241209	3265	-59.72	20240402	1135	15.86	20241209	3.67	N	288980	500	172 억		726300	N	N	0	N	00	N
96	20241213	101049	57	100.00	KOSDAQ			N	N	N	N		N	1309	9	2	0.69	23019428	17668	12.39	1299	1318	1285	1690	910	1300	1302.89	2.10	0	4884	1366	1332	1296	1262	1226	1315	1245	173	390	500	930	1	1	34556562	452	187.00	1.15	12	0.05	7.00	1137.00	3265	20240402	-59.91	1135	20241209	15.33	3265	-59.91	20240402	1135	15.33	20241209	3265	-59.91	20240402	1135	15.33	20241209	3.67	N	288980	500	172 억		726300	N	N	0	N	00	N
97	20241213	091054	57	100.00	KOSDAQ			N	N	N	N		N	1303	3	2	0.23	10779869	8314	5.83	1299	1310	1285	1690	910	1300	1296.59	2.10	0	3625	1366	1332	1296	1262	1226	1315	1245	173	390	500	930	1	1	34556562	450	186.14	1.15	12	0.02	7.00	1137.00	3265	20240402	-60.09	1135	20241209	14.80	3265	-60.09	20240402	1135	14.80	20241209	3265	-60.09	20240402	1135	14.80	20241209	3.67	N	288980	500	172 억		726300	N	N	0	N	00	N
98	20241212	161057	57	100.00	KOSDAQ			N	N	N	N		N	1300	-9	5	-0.69	184843898	142541	51.52	1310	1330	1260	1701	917	1309	1296.78	2.07	0	12116	1377	1343	1276	1242	1175	1360	1259	173	392	500	940	1	1	34556562	449	185.71	1.14	12	0.41	7.00	1137.00	3265	20240402	-60.18	1135	20241209	14.54	3265	-60.18	20240402	1135	14.54	20241209	3265	-60.18	20240402	1135	14.54	20241209	3.84	N	288980	500	172 억		714103	N	N	0	N	00	N
99	20241212	151050	57	100.00	KOSDAQ			N	N	N	N		N	1300	-9	5	-0.69	179075174	138106	49.92	1310	1330	1260	1701	917	1309	1296.65	2.07	0	12034	1377	1343	1276	1242	1175	1360	1259	173	392	500	940	1	1	34556562	449	185.71	1.14	12	0.40	7.00	1137.00	3265	20240402	-60.18	1135	20241209	14.54	3265	-60.18	20240402	1135	14.54	20241209	3265	-60.18	20240402	1135	14.54	20241209	3.84	N	288980	500	172 억		714103	N	N	0	N	00	N
100	20241212	141048	57	100.00	KOSDAQ			N	N	N	N		N	1296	-13	5	-0.99	161224347	124284	44.92	1310	1330	1260	1701	917	1309	1297.23	2.07	0	12163	1377	1343	1276	1242	1175	1360	1259	173	392	500	940	1	1	34556562	448	185.14	1.14	12	0.36	7.00	1137.00	3265	20240402	-60.31	1135	20241209	14.19	3265	-60.31	20240402	1135	14.19	20241209	3265	-60.31	20240402	1135	14.19	20241209	3.84	N	288980	500	172 억		714103	N	N	0	N	00	N
101	20241212	131036	57	100.00	KOSDAQ			N	N	N	N		N	1289	-20	5	-1.53	122411087	93896	33.94	1310	1330	1277	1701	917	1309	1303.69	2.07	0	2865	1377	1343	1276	1242	1175	1360	1259	173	392	500	940	1	1	34556562	445	184.14	1.13	12	0.27	7.00	1137.00	3265	20240402	-60.52	1135	20241209	13.57	3265	-60.52	20240402	1135	13.57	20241209	3265	-60.52	20240402	1135	13.57	20241209	3.84	N	288980	500	172 억		714103	N	N	0	N	00	N
102	20241212	121031	57	100.00	KOSDAQ			N	N	N	N		N	1281	-28	5	-2.14	103177160	78907	28.52	1310	1330	1281	1701	917	1309	1307.58	2.07	0	-778	1377	1343	1276	1242	1175	1360	1259	173	392	500	940	1	1	34556562	443	183.00	1.13	12	0.23	7.00	1137.00	3265	20240402	-60.77	1135	20241209	12.86	3265	-60.77	20240402	1135	12.86	20241209	3265	-60.77	20240402	1135	12.86	20241209	3.84	N	288980	500	172 억		714103	N	N	0	N	00	N
103	20241212	111043	57	100.00	KOSDAQ			N	N	N	N		N	1311	2	2	0.15	85276377	65075	23.52	1310	1330	1290	1701	917	1309	1310.43	2.07	0	4241	1377	1343	1276	1242	1175	1360	1259	173	392	500	940	1	1	34556562	453	187.29	1.15	12	0.19	7.00	1137.00	3265	20240402	-59.85	1135	20241209	15.51	3265	-59.85	20240402	1135	15.51	20241209	3265	-59.85	20240402	1135	15.51	20241209	3.84	N	288980	500	172 억		714103	N	N	0	N	00	N
104	20241212	101040	57	100.00	KOSDAQ			N	N	N	N		N	1291	-18	5	-1.38	73223900	55840	20.18	1310	1330	1290	1701	917	1309	1311.32	2.07	0	3051	1377	1343	1276	1242	1175	1360	1259	173	392	500	940	1	1	34556562	446	184.43	1.14	12	0.16	7.00	1137.00	3265	20240402	-60.46	1135	20241209	13.74	3265	-60.46	20240402	1135	13.74	20241209	3265	-60.46	20240402	1135	13.74	20241209	3.84	N	288980	500	172 억		714103	N	N	0	N	00	N
105	20241212	091050	57	100.00	KOSDAQ			N	N	N	N		N	1330	21	2	1.60	20555824	15538	5.62	1310	1330	1301	1701	917	1309	1322.94	2.07	0	-5010	1377	1343	1276	1242	1175	1360	1259	173	392	500	940	1	1	34556562	460	190.00	1.17	12	0.04	7.00	1137.00	3265	20240402	-59.26	1135	20241209	17.18	3265	-59.26	20240402	1135	17.18	20241209	3265	-59.26	20240402	1135	17.18	20241209	3.84	N	288980	500	172 억		714103	N	N	0	N	00	N
106	20241211	161043	57	100.00	KOSDAQ			N	N	N	N		N	1309	100	2	8.27	351499281	274480	90.65	1209	1310	1209	1571	847	1209	1280.59	1.64	0	148908	1273	1240	1189	1156	1105	1257	1173	173	362	500	870	1	1	34556562	452	187.00	1.15	12	0.79	7.00	1137.00	3265	20240402	-59.91	1135	20241209	15.33	3265	-59.91	20240402	1135	15.33	20241209	3265	-59.91	20240402	1135	15.33	20241209	3.97	N	288980	500	172 억		566568	N	N	0	N	00	N
107	20241211	151019	57	100.00	KOSDAQ			N	N	N	N		N	1301	92	2	7.61	337984448	264147	87.24	1209	1310	1209	1571	847	1209	1279.53	1.64	0	143311	1273	1240	1189	1156	1105	1257	1173	173	362	500	870	1	1	34556562	450	185.86	1.14	12	0.76	7.00	1137.00	3265	20240402	-60.15	1135	20241209	14.63	3265	-60.15	20240402	1135	14.63	20241209	3265	-60.15	20240402	1135	14.63	20241209	3.97	N	288980	500	172 억		566568	N	N	0	N	00	N
108	20241211	141051	57	100.00	KOSDAQ			N	N	N	N		N	1288	79	2	6.53	318403673	249093	82.26	1209	1310	1209	1571	847	1209	1278.25	1.64	0	136128	1273	1240	1189	1156	1105	1257	1173	173	362	500	870	1	1	34556562	445	184.00	1.13	12	0.72	7.00	1137.00	3265	20240402	-60.55	1135	20241209	13.48	3265	-60.55	20240402	1135	13.48	20241209	3265	-60.55	20240402	1135	13.48	20241209	3.97	N	288980	500	172 억		566568	N	N	0	N	00	N
109	20241211	131052	57	100.00	KOSDAQ			N	N	N	N		N	1298	89	2	7.36	293887630	230152	76.01	1209	1310	1209	1571	847	1209	1276.93	1.64	0	132768	1273	1240	1189	1156	1105	1257	1173	173	362	500	870	1	1	34556562	449	185.43	1.14	12	0.67	7.00	1137.00	3265	20240402	-60.25	1135	20241209	14.36	3265	-60.25	20240402	1135	14.36	20241209	3265	-60.25	20240402	1135	14.36	20241209	3.97	N	288980	500	172 억		566568	N	N	0	N	00	N
110	20241211	121053	57	100.00	KOSDAQ			N	N	N	N		N	1301	92	2	7.61	273548239	214470	70.83	1209	1310	1209	1571	847	1209	1275.46	1.64	0	123952	1273	1240	1189	1156	1105	1257	1173	173	362	500	870	1	1	34556562	450	185.86	1.14	12	0.62	7.00	1137.00	3265	20240402	-60.15	1135	20241209	14.63	3265	-60.15	20240402	1135	14.63	20241209	3265	-60.15	20240402	1135	14.63	20241209	3.97	N	288980	500	172 억		566568	N	N	0	N	00	N
111	20241211	111049	57	100.00	KOSDAQ			N	N	N	N		N	1295	86	2	7.11	248917111	195454	64.55	1209	1310	1209	1571	847	1209	1273.53	1.64	0	116883	1273	1240	1189	1156	1105	1257	1173	173	362	500	870	1	1	34556562	448	185.00	1.14	12	0.57	7.00	1137.00	3265	20240402	-60.34	1135	20241209	14.10	3265	-60.34	20240402	1135	14.10	20241209	3265	-60.34	20240402	1135	14.10	20241209	3.97	N	288980	500	172 억		566568	N	N	0	N	00	N
112	20241211	101050	57	100.00	KOSDAQ			N	N	N	N		N	1305	96	2	7.94	221531710	174432	57.61	1209	1308	1209	1571	847	1209	1270.02	1.64	0	108090	1273	1240	1189	1156	1105	1257	1173	173	362	500	870	1	1	34556562	451	186.43	1.15	12	0.50	7.00	1137.00	3265	20240402	-60.03	1135	20241209	14.98	3265	-60.03	20240402	1135	14.98	20241209	3265	-60.03	20240402	1135	14.98	20241209	3.97	N	288980	500	172 억		566568	N	N	0	N	00	N
113	20241211	091055	57	100.00	KOSDAQ			N	N	N	N		N	1259	50	2	4.14	41057284	33416	11.04	1209	1259	1209	1571	847	1209	1228.67	1.64	0	19719	1273	1240	1189	1156	1105	1257	1173	173	362	500	870	1	1	34556562	435	179.86	1.11	12	0.10	7.00	1137.00	3265	20240402	-61.44	1135	20241209	10.93	3265	-61.44	20240402	1135	10.93	20241209	3265	-61.44	20240402	1135	10.93	20241209	3.97	N	288980	500	172 억		566568	N	N	0	N	00	N
114	20241210	161040	57	100.00	KOSDAQ			N	N	N	N		N	1209	71	2	6.24	358631939	300514	65.23	1138	1222	1138	1479	797	1138	1193.27	1.20	0	152666	1345	1241	1188	1084	1031	1215	1058	173	341	500	810	1	1	34556562	418	172.71	1.06	12	0.87	7.00	1137.00	3265	20240402	-62.97	1135	20241209	6.52	3265	-62.97	20240402	1135	6.52	20241209	3265	-62.97	20240402	1135	6.52	20241209	4.07	N	288980	500	172 억		415538	N	N	0	N	00	N
115	20241210	151043	57	100.00	KOSDAQ			N	N	N	N		N	1218	80	2	7.03	342364622	287069	62.32	1138	1222	1138	1479	797	1138	1192.62	1.20	0	146367	1345	1241	1188	1084	1031	1215	1058	173	341	500	810	1	1	34556562	421	174.00	1.07	12	0.83	7.00	1137.00	3265	20240402	-62.70	1135	20241209	7.31	3265	-62.70	20240402	1135	7.31	20241209	3265	-62.70	20240402	1135	7.31	20241209	4.07	N	288980	500	172 억		415538	N	N	0	N	00	N
116	20241210	141043	57	100.00	KOSDAQ			N	N	N	N		N	1213	75	2	6.59	319534138	268225	58.23	1138	1222	1138	1479	797	1138	1191.29	1.20	0	138425	1345	1241	1188	1084	1031	1215	1058	173	341	500	810	1	1	34556562	419	173.29	1.07	12	0.78	7.00	1137.00	3265	20240402	-62.85	1135	20241209	6.87	3265	-62.85	20240402	1135	6.87	20241209	3265	-62.85	20240402	1135	6.87	20241209	4.07	N	288980	500	172 억		415538	N	N	0	N	00	N
117	20241210	131044	57	100.00	KOSDAQ			N	N	N	N		N	1220	82	2	7.21	276081191	232498	50.47	1138	1220	1138	1479	797	1138	1187.46	1.20	0	114165	1345	1241	1188	1084	1031	1215	1058	173	341	500	810	1	1	34556562	422	174.29	1.07	12	0.67	7.00	1137.00	3265	20240402	-62.63	1135	20241209	7.49	3265	-62.63	20240402	1135	7.49	20241209	3265	-62.63	20240402	1135	7.49	20241209	4.07	N	288980	500	172 억		415538	N	N	0	N	00	N
118	20241210	121042	57	100.00	KOSDAQ			N	N	N	N		N	1200	62	2	5.45	246172813	207861	45.12	1138	1215	1138	1479	797	1138	1184.31	1.20	0	110807	1345	1241	1188	1084	1031	1215	1058	173	341	500	810	1	1	34556562	415	171.43	1.06	12	0.60	7.00	1137.00	3265	20240402	-63.25	1135	20241209	5.73	3265	-63.25	20240402	1135	5.73	20241209	3265	-63.25	20240402	1135	5.73	20241209	4.07	N	288980	500	172 억		415538	N	N	0	N	00	N
119	20241210	111042	57	100.00	KOSDAQ			N	N	N	N		N	1206	68	2	5.98	199433478	169155	36.72	1138	1208	1138	1479	797	1138	1179.00	1.20	0	91643	1345	1241	1188	1084	1031	1215	1058	173	341	500	810	1	1	34556562	417	172.29	1.06	12	0.49	7.00	1137.00	3265	20240402	-63.06	1135	20241209	6.26	3265	-63.06	20240402	1135	6.26	20241209	3265	-63.06	20240402	1135	6.26	20241209	4.07	N	288980	500	172 억		415538	N	N	0	N	00	N
120	20241210	101043	57	100.00	KOSDAQ			N	N	N	N		N	1192	54	2	4.75	138983618	118580	25.74	1138	1200	1138	1479	797	1138	1172.07	1.20	0	56430	1345	1241	1188	1084	1031	1215	1058	173	341	500	810	1	1	34556562	412	170.29	1.05	12	0.34	7.00	1137.00	3265	20240402	-63.49	1135	20241209	5.02	3265	-63.49	20240402	1135	5.02	20241209	3265	-63.49	20240402	1135	5.02	20241209	4.07	N	288980	500	172 억		415538	N	N	0	N	00	N
121	20241210	091050	57	100.00	KOSDAQ			N	N	N	N		N	1185	47	2	4.13	71996101	62275	13.52	1138	1185	1138	1479	797	1138	1156.10	1.20	0	26030	1345	1241	1188	1084	1031	1215	1058	173	341	500	810	1	1	34556562	409	169.29	1.04	12	0.18	7.00	1137.00	3265	20240402	-63.71	1135	20241209	4.41	3265	-63.71	20240402	1135	4.41	20241209	3265	-63.71	20240402	1135	4.41	20241209	4.07	N	288980	500	172 억		415538	N	N	0	N	00	N
122	20241209	161039	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1138	-175	5	-13.33	540947087	453985	138.49	1260	1292	1135	1706	920	1313	1192.61	1.24	0	-11647	1460	1386	1314	1240	1168	1350	1204	173	393	500	940	1	1	34556562	393	162.57	1.00	12	1.31	7.00	1137.00	3265	20240402	-65.15	1135	20241209	0.26	3265	-65.15	20240402	1135	0.26	20241209	3265	-65.15	20240402	1135	0.26	20241209	4.14	N	288980	500	172 억		427139	N	N	0	N	00	N
123	20241209	151041	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1145	-168	5	-12.80	508870671	425747	129.87	1260	1292	1135	1706	920	1313	1195.24	1.24	0	-10915	1460	1386	1314	1240	1168	1350	1204	173	393	500	940	1	1	34556562	396	163.57	1.01	12	1.23	7.00	1137.00	3265	20240402	-64.93	1135	20241209	0.88	3265	-64.93	20240402	1135	0.88	20241209	3265	-64.93	20240402	1135	0.88	20241209	4.14	N	288980	500	172 억		427139	N	N	0	N	00	N
124	20241209	141041	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1161	-152	5	-11.58	425083654	352989	107.68	1260	1292	1160	1706	920	1313	1204.24	1.24	0	-29271	1460	1386	1314	1240	1168	1350	1204	173	393	500	940	1	1	34556562	401	165.86	1.02	12	1.02	7.00	1137.00	3265	20240402	-64.44	1160	20241209	0.09	3265	-64.44	20240402	1160	0.09	20241209	3265	-64.44	20240402	1160	0.09	20241209	4.14	N	288980	500	172 억		427139	N	N	0	N	00	N
125	20241209	131044	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1164	-149	5	-11.35	383156822	316999	96.70	1260	1292	1161	1706	920	1313	1208.70	1.24	0	-29120	1460	1386	1314	1240	1168	1350	1204	173	393	500	940	1	1	34556562	402	166.29	1.02	12	0.92	7.00	1137.00	3265	20240402	-64.35	1161	20241209	0.26	3265	-64.35	20240402	1161	0.26	20241209	3265	-64.35	20240402	1161	0.26	20241209	4.14	N	288980	500	172 억		427139	N	N	0	N	00	N
126	20241209	121040	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1189	-124	5	-9.44	317602474	261414	79.74	1260	1292	1186	1706	920	1313	1214.94	1.24	0	-21009	1460	1386	1314	1240	1168	1350	1204	173	393	500	940	1	1	34556562	411	169.86	1.05	12	0.76	7.00	1137.00	3265	20240402	-63.58	1186	20241209	0.25	3265	-63.58	20240402	1186	0.25	20241209	3265	-63.58	20240402	1186	0.25	20241209	4.14	N	288980	500	172 억		427139	N	N	0	N	00	N
127	20241209	111041	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1190	-123	5	-9.37	234968014	192358	58.68	1260	1292	1186	1706	920	1313	1221.51	1.24	0	-15516	1460	1386	1314	1240	1168	1350	1204	173	393	500	940	1	1	34556562	411	170.00	1.05	12	0.56	7.00	1137.00	3265	20240402	-63.55	1186	20241209	0.34	3265	-63.55	20240402	1186	0.34	20241209	3265	-63.55	20240402	1186	0.34	20241209	4.14	N	288980	500	172 억		427139	N	N	0	N	00	N
128	20241209	101038	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1206	-107	5	-8.15	174110273	141570	43.19	1260	1292	1200	1706	920	1313	1229.85	1.24	0	-14190	1460	1386	1314	1240	1168	1350	1204	173	393	500	940	1	1	34556562	417	172.29	1.06	12	0.41	7.00	1137.00	3265	20240402	-63.06	1200	20241209	0.50	3265	-63.06	20240402	1200	0.50	20241209	3265	-63.06	20240402	1200	0.50	20241209	4.14	N	288980	500	172 억		427139	N	N	0	N	00	N
129	20241209	091032	57	100.00	KOSDAQ			N	N	N	N		N	1279	-34	5	-2.59	36388521	28853	8.80	1260	1292	1259	1706	920	1313	1261.17	1.24	0	8476	1460	1386	1314	1240	1168	1350	1204	173	393	500	940	1	1	34556562	442	182.71	1.12	12	0.08	7.00	1137.00	3265	20240402	-60.83	1242	20241206	2.98	3265	-60.83	20240402	1242	2.98	20241206	3265	-60.83	20240402	1242	2.98	20241206	4.14	N	288980	500	172 억		427139	N	N	0	N	00	N
130	20241206	161031	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1313	-67	5	-4.86	421112007	323196	293.79	1366	1388	1242	1794	966	1380	1302.96	1.16	0	26495	1446	1412	1396	1362	1346	1405	1355	173	414	500	990	1	1	34556562	454	187.57	1.15	12	0.94	7.00	1137.00	3265	20240402	-59.79	1242	20241206	5.72	3265	-59.79	20240402	1242	5.72	20241206	3265	-59.79	20240402	1242	5.72	20241206	4.08	N	288980	500	172 억		400644	N	N	0	N	00	N
131	20241206	151035	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1341	-39	5	-2.83	410880718	315402	286.71	1366	1388	1242	1794	966	1380	1302.72	1.16	0	26009	1446	1412	1396	1362	1346	1405	1355	173	414	500	990	1	1	34556562	463	191.57	1.18	12	0.91	7.00	1137.00	3265	20240402	-58.93	1242	20241206	7.97	3265	-58.93	20240402	1242	7.97	20241206	3265	-58.93	20240402	1242	7.97	20241206	4.08	N	288980	500	172 억		400644	N	N	0	N	00	N
132	20241206	141033	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1305	-75	5	-5.43	386700889	297141	270.11	1366	1388	1242	1794	966	1380	1301.41	1.16	0	27806	1446	1412	1396	1362	1346	1405	1355	173	414	500	990	1	1	34556562	451	186.43	1.15	12	0.86	7.00	1137.00	3265	20240402	-60.03	1242	20241206	5.07	3265	-60.03	20240402	1242	5.07	20241206	3265	-60.03	20240402	1242	5.07	20241206	4.08	N	288980	500	172 억		400644	N	N	0	N	00	N
133	20241206	131033	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1296	-84	5	-6.09	365861780	281093	255.52	1366	1388	1242	1794	966	1380	1301.57	1.16	0	17318	1446	1412	1396	1362	1346	1405	1355	173	414	500	990	1	1	34556562	448	185.14	1.14	12	0.81	7.00	1137.00	3265	20240402	-60.31	1242	20241206	4.35	3265	-60.31	20240402	1242	4.35	20241206	3265	-60.31	20240402	1242	4.35	20241206	4.08	N	288980	500	172 억		400644	N	N	0	N	00	N
134	20241206	121027	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1304	-76	5	-5.51	348856013	268004	243.62	1366	1388	1242	1794	966	1380	1301.68	1.16	0	22458	1446	1412	1396	1362	1346	1405	1355	173	414	500	990	1	1	34556562	451	186.29	1.15	12	0.78	7.00	1137.00	3265	20240402	-60.06	1242	20241206	4.99	3265	-60.06	20240402	1242	4.99	20241206	3265	-60.06	20240402	1242	4.99	20241206	4.08	N	288980	500	172 억		400644	N	N	0	N	00	N
135	20241206	111023	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1256	-124	5	-8.99	306839777	235684	214.24	1366	1388	1242	1794	966	1380	1301.91	1.16	0	13972	1446	1412	1396	1362	1346	1405	1355	173	414	500	990	1	1	34556562	434	179.43	1.10	12	0.68	7.00	1137.00	3265	20240402	-61.53	1242	20241206	1.13	3265	-61.53	20240402	1242	1.13	20241206	3265	-61.53	20240402	1242	1.13	20241206	4.08	N	288980	500	172 억		400644	N	N	0	N	00	N
136	20241206	101024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1328	-52	5	-3.77	97306872	71839	65.30	1366	1388	1328	1794	966	1380	1354.51	1.16	0	-8404	1446	1412	1396	1362	1346	1405	1355	173	414	500	990	1	1	34556562	459	189.71	1.17	12	0.21	7.00	1137.00	3265	20240402	-59.33	1300	20240805	2.15	3265	-59.33	20240402	1300	2.15	20240805	3265	-59.33	20240402	1300	2.15	20240805	4.08	N	288980	500	172 억		400644	N	N	0	N	00	N
137	20241206	091032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1367	-13	5	-0.94	33594993	24487	22.26	1366	1388	1366	1794	966	1380	1371.95	1.16	0	1888	1446	1412	1396	1362	1346	1405	1355	173	414	500	990	1	1	34556562	472	195.29	1.20	12	0.07	7.00	1137.00	3265	20240402	-58.13	1300	20240805	5.15	3265	-58.13	20240402	1300	5.15	20240805	3265	-58.13	20240402	1300	5.15	20240805	4.08	N	288980	500	172 억		400644	N	N	0	N	00	N
138	20241205	161011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1380	-40	5	-2.82	152316399	109453	42.93	1423	1430	1380	1846	994	1420	1391.89	1.18	0	-8363	1468	1444	1426	1402	1384	1456	1414	173	426	500	1020	1	1	34556562	477	197.14	1.21	12	0.32	7.00	1137.00	3265	20240402	-57.73	1300	20240805	6.15	3265	-57.73	20240402	1300	6.15	20240805	3265	-57.73	20240402	1300	6.15	20240805	4.11	N	288980	500	172 억		409007	N	N	0	N	00	N
139	20241205	151019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1388	-32	5	-2.25	119984659	86043	33.75	1423	1430	1381	1846	994	1420	1394.47	1.18	0	-12033	1468	1444	1426	1402	1384	1456	1414	173	426	500	1020	1	1	34556562	480	198.29	1.22	12	0.25	7.00	1137.00	3265	20240402	-57.49	1300	20240805	6.77	3265	-57.49	20240402	1300	6.77	20240805	3265	-57.49	20240402	1300	6.77	20240805	4.11	N	288980	500	172 억		409007	N	N	0	N	00	N
140	20241205	141004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1392	-28	5	-1.97	84296424	60302	23.65	1423	1430	1381	1846	994	1420	1397.90	1.18	0	-13039	1468	1444	1426	1402	1384	1456	1414	173	426	500	1020	1	1	34556562	481	198.86	1.22	12	0.17	7.00	1137.00	3265	20240402	-57.37	1300	20240805	7.08	3265	-57.37	20240402	1300	7.08	20240805	3265	-57.37	20240402	1300	7.08	20240805	4.11	N	288980	500	172 억		409007	N	N	0	N	00	N
141	20241205	131014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1393	-27	5	-1.90	61657606	43998	17.26	1423	1430	1381	1846	994	1420	1401.37	1.18	0	-13075	1468	1444	1426	1402	1384	1456	1414	173	426	500	1020	1	1	34556562	481	199.00	1.23	12	0.13	7.00	1137.00	3265	20240402	-57.34	1300	20240805	7.15	3265	-57.34	20240402	1300	7.15	20240805	3265	-57.34	20240402	1300	7.15	20240805	4.11	N	288980	500	172 억		409007	N	N	0	N	00	N
142	20241205	121013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1402	-18	5	-1.27	57252307	40841	16.02	1423	1430	1381	1846	994	1420	1401.83	1.18	0	-12954	1468	1444	1426	1402	1384	1456	1414	173	426	500	1020	1	1	34556562	484	200.29	1.23	12	0.12	7.00	1137.00	3265	20240402	-57.06	1300	20240805	7.85	3265	-57.06	20240402	1300	7.85	20240805	3265	-57.06	20240402	1300	7.85	20240805	4.11	N	288980	500	172 억		409007	N	N	0	N	00	N
143	20241205	111012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1402	-18	5	-1.27	53535785	38178	14.97	1423	1430	1381	1846	994	1420	1402.27	1.18	0	-12778	1468	1444	1426	1402	1384	1456	1414	173	426	500	1020	1	1	34556562	484	200.29	1.23	12	0.11	7.00	1137.00	3265	20240402	-57.06	1300	20240805	7.85	3265	-57.06	20240402	1300	7.85	20240805	3265	-57.06	20240402	1300	7.85	20240805	4.11	N	288980	500	172 억		409007	N	N	0	N	00	N
144	20241205	101011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1409	-11	5	-0.77	45521499	32413	12.71	1423	1430	1381	1846	994	1420	1404.42	1.18	0	-13230	1468	1444	1426	1402	1384	1456	1414	173	426	500	1020	1	1	34556562	487	201.29	1.24	12	0.09	7.00	1137.00	3265	20240402	-56.85	1300	20240805	8.38	3265	-56.85	20240402	1300	8.38	20240805	3265	-56.85	20240402	1300	8.38	20240805	4.11	N	288980	500	172 억		409007	N	N	0	N	00	N
145	20241205	091017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1415	-5	5	-0.35	13831953	9724	3.81	1423	1430	1401	1846	994	1420	1422.46	1.18	0	-1608	1468	1444	1426	1402	1384	1456	1414	173	426	500	1020	1	1	34556562	489	202.14	1.24	12	0.03	7.00	1137.00	3265	20240402	-56.66	1300	20240805	8.85	3265	-56.66	20240402	1300	8.85	20240805	3265	-56.66	20240402	1300	8.85	20240805	4.11	N	288980	500	172 억		409007	N	N	0	N	00	N
146	20241204	160955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1420	-52	5	-3.53	358404116	252362	225.38	1411	1450	1408	1913	1031	1472	1420.20	1.25	0	-22959	1509	1490	1470	1451	1431	1500	1461	173	441	500	1050	1	1	34556562	491	202.86	1.25	12	0.73	7.00	1137.00	3265	20240402	-56.51	1300	20240805	9.23	3265	-56.51	20240402	1300	9.23	20240805	3265	-56.51	20240402	1300	9.23	20240805	4.09	N	288980	500	172 억		431732	N	N	0	N	00	N
147	20241204	150956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1420	-52	5	-3.53	329650112	232065	207.26	1411	1450	1408	1913	1031	1472	1420.51	1.25	0	-21305	1509	1490	1470	1451	1431	1500	1461	173	441	500	1050	1	1	34556562	491	202.86	1.25	12	0.67	7.00	1137.00	3265	20240402	-56.51	1300	20240805	9.23	3265	-56.51	20240402	1300	9.23	20240805	3265	-56.51	20240402	1300	9.23	20240805	4.09	N	288980	500	172 억		431732	N	N	0	N	00	N
148	20241204	140958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1411	-61	5	-4.14	306049796	215372	192.35	1411	1450	1408	1913	1031	1472	1421.03	1.25	0	-23562	1509	1490	1470	1451	1431	1500	1461	173	441	500	1050	1	1	34556562	488	201.57	1.24	12	0.62	7.00	1137.00	3265	20240402	-56.78	1300	20240805	8.54	3265	-56.78	20240402	1300	8.54	20240805	3265	-56.78	20240402	1300	8.54	20240805	4.09	N	288980	500	172 억		431732	N	N	0	N	00	N
149	20241204	130950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1423	-49	5	-3.33	277585299	195239	174.37	1411	1450	1408	1913	1031	1472	1421.77	1.25	0	-23715	1509	1490	1470	1451	1431	1500	1461	173	441	500	1050	1	1	34556562	492	203.29	1.25	12	0.56	7.00	1137.00	3265	20240402	-56.42	1300	20240805	9.46	3265	-56.42	20240402	1300	9.46	20240805	3265	-56.42	20240402	1300	9.46	20240805	4.09	N	288980	500	172 억		431732	N	N	0	N	00	N
150	20241204	120945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1428	-44	5	-2.99	253202483	178106	159.07	1411	1450	1408	1913	1031	1472	1421.64	1.25	0	-22085	1509	1490	1470	1451	1431	1500	1461	173	441	500	1050	1	1	34556562	493	204.00	1.26	12	0.52	7.00	1137.00	3265	20240402	-56.26	1300	20240805	9.85	3265	-56.26	20240402	1300	9.85	20240805	3265	-56.26	20240402	1300	9.85	20240805	4.09	N	288980	500	172 억		431732	N	N	0	N	00	N
151	20241204	110939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1420	-52	5	-3.53	238180722	167503	149.60	1411	1450	1408	1913	1031	1472	1421.95	1.25	0	-22697	1509	1490	1470	1451	1431	1500	1461	173	441	500	1050	1	1	34556562	491	202.86	1.25	12	0.48	7.00	1137.00	3265	20240402	-56.51	1300	20240805	9.23	3265	-56.51	20240402	1300	9.23	20240805	3265	-56.51	20240402	1300	9.23	20240805	4.09	N	288980	500	172 억		431732	N	N	0	N	00	N
152	20241204	100940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1419	-53	5	-3.60	205555924	144504	129.06	1411	1450	1408	1913	1031	1472	1422.49	1.25	0	-13128	1509	1490	1470	1451	1431	1500	1461	173	441	500	1050	1	1	34556562	490	202.71	1.25	12	0.42	7.00	1137.00	3265	20240402	-56.54	1300	20240805	9.15	3265	-56.54	20240402	1300	9.15	20240805	3265	-56.54	20240402	1300	9.15	20240805	4.09	N	288980	500	172 억		431732	N	N	0	N	00	N
153	20241204	091002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1437	-35	5	-2.38	55611433	39016	34.85	1411	1450	1411	1913	1031	1472	1425.35	1.25	0	17108	1509	1490	1470	1451	1431	1500	1461	173	441	500	1050	1	1	34556562	497	205.29	1.26	12	0.11	7.00	1137.00	3265	20240402	-55.99	1300	20240805	10.54	3265	-55.99	20240402	1300	10.54	20240805	3265	-55.99	20240402	1300	10.54	20240805	4.09	N	288980	500	172 억		431732	N	N	0	N	00	N
154	20241203	161040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1472	-3	5	-0.20	164250869	111918	66.65	1460	1489	1450	1917	1033	1475	1467.60	1.27	0	-8485	1566	1520	1496	1450	1426	1508	1438	173	442	500	1060	1	1	34556562	509	210.29	1.29	12	0.32	7.00	1137.00	3265	20240402	-54.92	1300	20240805	13.23	3265	-54.92	20240402	1300	13.23	20240805	3265	-54.92	20240402	1300	13.23	20240805	4.08	N	288980	500	172 억		439850	N	N	0	N	00	N
155	20241203	151119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1480	5	2	0.34	159995692	109029	64.93	1460	1489	1450	1917	1033	1475	1467.46	1.27	0	-8055	1566	1520	1496	1450	1426	1508	1438	173	442	500	1060	1	1	34556562	511	211.43	1.30	12	0.32	7.00	1137.00	3265	20240402	-54.67	1300	20240805	13.85	3265	-54.67	20240402	1300	13.85	20240805	3265	-54.67	20240402	1300	13.85	20240805	4.08	N	288980	500	172 억		439850	N	N	0	N	00	N
156	20241203	141057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1475	0	3	0.00	144095580	98268	58.52	1460	1489	1450	1917	1033	1475	1466.35	1.27	0	-4366	1566	1520	1496	1450	1426	1508	1438	173	442	500	1060	1	1	34556562	510	210.71	1.30	12	0.28	7.00	1137.00	3265	20240402	-54.82	1300	20240805	13.46	3265	-54.82	20240402	1300	13.46	20240805	3265	-54.82	20240402	1300	13.46	20240805	4.08	N	288980	500	172 억		439850	N	N	0	N	00	N
157	20241203	131058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1477	2	2	0.14	139139627	94905	56.52	1460	1489	1450	1917	1033	1475	1466.09	1.27	0	-3922	1566	1520	1496	1450	1426	1508	1438	173	442	500	1060	1	1	34556562	510	211.00	1.30	12	0.27	7.00	1137.00	3265	20240402	-54.76	1300	20240805	13.62	3265	-54.76	20240402	1300	13.62	20240805	3265	-54.76	20240402	1300	13.62	20240805	4.08	N	288980	500	172 억		439850	N	N	0	N	00	N
158	20241203	121109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1470	-5	5	-0.34	124041727	84644	50.41	1460	1489	1450	1917	1033	1475	1465.45	1.27	0	-2199	1566	1520	1496	1450	1426	1508	1438	173	442	500	1060	1	1	34556562	508	210.00	1.29	12	0.24	7.00	1137.00	3265	20240402	-54.98	1300	20240805	13.08	3265	-54.98	20240402	1300	13.08	20240805	3265	-54.98	20240402	1300	13.08	20240805	4.08	N	288980	500	172 억		439850	N	N	0	N	00	N
159	20241203	111049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1460	-15	5	-1.02	109349041	74587	44.42	1460	1489	1450	1917	1033	1475	1466.06	1.27	0	-5655	1566	1520	1496	1450	1426	1508	1438	173	442	500	1060	1	1	34556562	505	208.57	1.28	12	0.22	7.00	1137.00	3265	20240402	-55.28	1300	20240805	12.31	3265	-55.28	20240402	1300	12.31	20240805	3265	-55.28	20240402	1300	12.31	20240805	4.08	N	288980	500	172 억		439850	N	N	0	N	00	N
160	20241203	101035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1474	-1	5	-0.07	46983173	31821	18.95	1460	1489	1460	1917	1033	1475	1476.48	1.27	0	-834	1566	1520	1496	1450	1426	1508	1438	173	442	500	1060	1	1	34556562	509	210.57	1.30	12	0.09	7.00	1137.00	3265	20240402	-54.85	1300	20240805	13.38	3265	-54.85	20240402	1300	13.38	20240805	3265	-54.85	20240402	1300	13.38	20240805	4.08	N	288980	500	172 억		439850	N	N	0	N	00	N
161	20241203	091027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1489	14	2	0.95	9778413	6638	3.95	1460	1489	1460	1917	1033	1475	1473.10	1.27	0	4209	1566	1520	1496	1450	1426	1508	1438	173	442	500	1060	1	1	34556562	515	212.71	1.31	12	0.02	7.00	1137.00	3265	20240402	-54.40	1300	20240805	14.54	3265	-54.40	20240402	1300	14.54	20240805	3265	-54.40	20240402	1300	14.54	20240805	4.08	N	288980	500	172 억		439850	N	N	0	N	00	N
162	20241202	161009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1475	-47	5	-3.09	250100117	167602	127.03	1542	1542	1472	1978	1066	1522	1492.23	1.26	0	4713	1603	1562	1542	1501	1481	1552	1491	173	456	500	1090	1	1	34556562	510	210.71	1.30	12	0.49	7.00	1137.00	3265	20240402	-54.82	1300	20240805	13.46	3265	-54.82	20240402	1300	13.46	20240805	3265	-54.82	20240402	1300	13.46	20240805	4.03	N	288980	500	172 억		434594	N	N	0	N	00	N
163	20241202	151142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1474	-48	5	-3.15	240418310	161038	122.06	1542	1542	1474	1978	1066	1522	1492.93	1.26	0	6740	1603	1562	1542	1501	1481	1552	1491	173	456	500	1090	1	1	34556562	509	210.57	1.30	12	0.47	7.00	1137.00	3265	20240402	-54.85	1300	20240805	13.38	3265	-54.85	20240402	1300	13.38	20240805	3265	-54.85	20240402	1300	13.38	20240805	4.03	N	288980	500	172 억		434594	N	N	0	N	00	N
164	20241202	141052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1483	-39	5	-2.56	192143184	128374	97.30	1542	1542	1476	1978	1066	1522	1496.75	1.26	0	19513	1603	1562	1542	1501	1481	1552	1491	173	456	500	1090	1	1	34556562	512	211.86	1.30	12	0.37	7.00	1137.00	3265	20240402	-54.58	1300	20240805	14.08	3265	-54.58	20240402	1300	14.08	20240805	3265	-54.58	20240402	1300	14.08	20240805	4.03	N	288980	500	172 억		434594	N	N	0	N	00	N
165	20241202	131024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1481	-41	5	-2.69	159464216	106326	80.59	1542	1542	1476	1978	1066	1522	1499.77	1.26	0	5068	1603	1562	1542	1501	1481	1552	1491	173	456	500	1090	1	1	34556562	512	211.57	1.30	12	0.31	7.00	1137.00	3265	20240402	-54.64	1300	20240805	13.92	3265	-54.64	20240402	1300	13.92	20240805	3265	-54.64	20240402	1300	13.92	20240805	4.03	N	288980	500	172 억		434594	N	N	0	N	00	N
166	20241202	121043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1492	-30	5	-1.97	133754945	88964	67.43	1542	1542	1476	1978	1066	1522	1503.47	1.26	0	11628	1603	1562	1542	1501	1481	1552	1491	173	456	500	1090	1	1	34556562	516	213.14	1.31	12	0.26	7.00	1137.00	3265	20240402	-54.30	1300	20240805	14.77	3265	-54.30	20240402	1300	14.77	20240805	3265	-54.30	20240402	1300	14.77	20240805	4.03	N	288980	500	172 억		434594	N	N	0	N	00	N
167	20241202	110953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1481	-41	5	-2.69	118432282	78636	59.60	1542	1542	1476	1978	1066	1522	1506.08	1.26	0	9360	1603	1562	1542	1501	1481	1552	1491	173	456	500	1090	1	1	34556562	512	211.57	1.30	12	0.23	7.00	1137.00	3265	20240402	-54.64	1300	20240805	13.92	3265	-54.64	20240402	1300	13.92	20240805	3265	-54.64	20240402	1300	13.92	20240805	4.03	N	288980	500	172 억		434594	N	N	0	N	00	N
168	20241202	101000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1510	-12	5	-0.79	66882499	44043	33.38	1542	1542	1500	1978	1066	1522	1518.57	1.26	0	3563	1603	1562	1542	1501	1481	1552	1491	173	456	500	1090	1	1	34556562	522	215.71	1.33	12	0.13	7.00	1137.00	3265	20240402	-53.75	1300	20240805	16.15	3265	-53.75	20240402	1300	16.15	20240805	3265	-53.75	20240402	1300	16.15	20240805	4.03	N	288980	500	172 억		434594	N	N	0	N	00	N
169	20241202	090956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1538	16	2	1.05	14470773	9430	7.15	1542	1542	1524	1978	1066	1522	1534.55	1.26	0	4800	1603	1562	1542	1501	1481	1552	1491	173	456	500	1090	1	1	34556562	531	219.71	1.35	12	0.03	7.00	1137.00	3265	20240402	-52.89	1300	20240805	18.31	3265	-52.89	20240402	1300	18.31	20240805	3265	-52.89	20240402	1300	18.31	20240805	4.03	N	288980	500	172 억		434594	N	N	0	N	00	N