KissMeData/205500/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	161013	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	2990	0	3	0.00	13606951265	4886549	0.00	2760	3020	2580	3885	2095	2990	2779.56	0.29	-14704	-50283	2990	2990	2990	2990	2990	2990	2990	260	895	500	0	5	1	51928120	1553	-11.59	5.16	12	9.41	-258.00	580.00	3020	20241230	-0.99	929	20241209	221.85	3020	-0.99	20241230	929	221.85	20241209	3020	-0.99	20241230	929	221.85	20241209	0.00	N	205500	500	259 억		150177	N	N	0	N	02	N
3	20241231	150957	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	2990	0	3	0.00	13606951265	4886549	0.00	2760	3020	2580	3885	2095	2990	2779.56	0.29	-14704	-50283	2990	2990	2990	2990	2990	2990	2990	260	895	500	0	5	1	51928120	1553	-11.59	5.16	12	9.41	-258.00	580.00	3020	20241230	-0.99	929	20241209	221.85	3020	-0.99	20241230	929	221.85	20241209	3020	-0.99	20241230	929	221.85	20241209	0.00	N	205500	500	259 억		150177	N	N	0	N	02	N
4	20241231	141013	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	2990	0	3	0.00	13606951265	4886549	0.00	2760	3020	2580	3885	2095	2990	2779.56	0.29	-14704	-50283	2990	2990	2990	2990	2990	2990	2990	260	895	500	0	5	1	51928120	1553	-11.59	5.16	12	9.41	-258.00	580.00	3020	20241230	-0.99	929	20241209	221.85	3020	-0.99	20241230	929	221.85	20241209	3020	-0.99	20241230	929	221.85	20241209	0.00	N	205500	500	259 억		150177	N	N	0	N	02	N
5	20241231	131013	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	2990	0	3	0.00	13606951265	4886549	0.00	2760	3020	2580	3885	2095	2990	2779.56	0.29	-14704	-50283	2990	2990	2990	2990	2990	2990	2990	260	895	500	0	5	1	51928120	1553	-11.59	5.16	12	9.41	-258.00	580.00	3020	20241230	-0.99	929	20241209	221.85	3020	-0.99	20241230	929	221.85	20241209	3020	-0.99	20241230	929	221.85	20241209	0.00	N	205500	500	259 억		150177	N	N	0	N	02	N
6	20241231	121012	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	2990	0	3	0.00	13606951265	4886549	0.00	2760	3020	2580	3885	2095	2990	2779.56	0.29	-14704	-50283	2990	2990	2990	2990	2990	2990	2990	260	895	500	0	5	1	51928120	1553	-11.59	5.16	12	9.41	-258.00	580.00	3020	20241230	-0.99	929	20241209	221.85	3020	-0.99	20241230	929	221.85	20241209	3020	-0.99	20241230	929	221.85	20241209	0.00	N	205500	500	259 억		150177	N	N	0	N	02	N
7	20241231	111012	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	2990	0	3	0.00	13606951265	4886549	0.00	2760	3020	2580	3885	2095	2990	2779.56	0.29	-14704	-50283	2990	2990	2990	2990	2990	2990	2990	260	895	500	0	5	1	51928120	1553	-11.59	5.16	12	9.41	-258.00	580.00	3020	20241230	-0.99	929	20241209	221.85	3020	-0.99	20241230	929	221.85	20241209	3020	-0.99	20241230	929	221.85	20241209	0.00	N	205500	500	259 억		150177	N	N	0	N	02	N
8	20241231	101005	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	2990	0	3	0.00	13606951265	4886549	0.00	2760	3020	2580	3885	2095	2990	2779.56	0.29	-14704	-50283	2990	2990	2990	2990	2990	2990	2990	260	895	500	0	5	1	51928120	1553	-11.59	5.16	12	9.41	-258.00	580.00	3020	20241230	-0.99	929	20241209	221.85	3020	-0.99	20241230	929	221.85	20241209	3020	-0.99	20241230	929	221.85	20241209	0.00	N	205500	500	259 억		150177	N	N	0	N	02	N
9	20241231	091009	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	2990	0	3	0.00	13606951265	4886549	0.00	2760	3020	2580	3885	2095	2990	2779.56	0.29	-14704	-50283	2990	2990	2990	2990	2990	2990	2990	260	895	500	0	5	1	51928120	1553	-11.59	5.16	12	9.41	-258.00	580.00	3020	20241230	-0.99	929	20241209	221.85	3020	-0.99	20241230	929	221.85	20241209	3020	-0.99	20241230	929	221.85	20241209	0.00	N	205500	500	259 억		150177	N	N	0	N	02	N
10	20241230	161007	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	2990	0	3	0.00	13329973045	4795151	0.00	2760	3020	2580	3885	2095	2990	2779.56	0.32	0	-50283	2990	2990	2990	2990	2990	2990	2990	260	895	500	0	5	1	51928120	1553	-11.59	5.16	12	9.23	-258.00	580.00	3020	20241230	-0.99	929	20241209	221.85	3020	-0.99	20241230	929	221.85	20241209	3020	-0.99	20241230	929	221.85	20241209	0.00	N	205500	500	259 억		164881	N	N	0	N	02	N
11	20241230	151010	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	2850	-140	5	-4.68	12251203615	4428812	0.00	2760	2990	2580	3885	2095	2990	2766.25	0.32	0	-50283	2990	2990	2990	2990	2990	2990	2990	260	895	500	0	5	1	51928120	1480	-11.05	4.91	12	8.53	-258.00	580.00	2990	20241226	-4.68	929	20241209	206.78	2990	0.00	20241226	929	206.78	20241209	2990	-4.68	20241226	929	206.78	20241209	0.00	N	205500	500	259 억		164881	N	N	0	N	02	N
12	20241230	141010	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	2705	-285	5	-9.53	11256974275	4069763	0.00	2760	2990	2580	3885	2095	2990	2766.00	0.32	0	-49701	2990	2990	2990	2990	2990	2990	2990	260	895	500	0	5	1	51928120	1405	-10.48	4.66	12	7.84	-258.00	580.00	2990	20241226	-9.53	929	20241209	191.17	2990	0.00	20241226	929	191.17	20241209	2990	-9.53	20241226	929	191.17	20241209	0.00	N	205500	500	259 억		164881	N	N	0	N	02	N
13	20241230	131011	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	2715	-275	5	-9.20	10623108995	3839888	0.00	2760	2990	2580	3885	2095	2990	2766.52	0.32	0	-48981	2990	2990	2990	2990	2990	2990	2990	260	895	500	0	5	1	51928120	1410	-10.52	4.68	12	7.39	-258.00	580.00	2990	20241226	-9.20	929	20241209	192.25	2990	0.00	20241226	929	192.25	20241209	2990	-9.20	20241226	929	192.25	20241209	0.00	N	205500	500	259 억		164881	N	N	0	N	02	N
14	20241230	121006	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	2745	-245	5	-8.19	10364128265	3743730	0.00	2760	2990	2580	3885	2095	2990	2768.40	0.32	0	-47783	2990	2990	2990	2990	2990	2990	2990	260	895	500	0	5	1	51928120	1425	-10.64	4.73	12	7.21	-258.00	580.00	2990	20241226	-8.19	929	20241209	195.48	2990	0.00	20241226	929	195.48	20241209	2990	-8.19	20241226	929	195.48	20241209	0.00	N	205500	500	259 억		164881	N	N	0	N	02	N
15	20241230	111009	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	2650	-340	5	-11.37	9862734230	3557664	0.00	2760	2990	2580	3885	2095	2990	2772.25	0.32	0	-45148	2990	2990	2990	2990	2990	2990	2990	260	895	500	0	5	1	51928120	1376	-10.27	4.57	12	6.85	-258.00	580.00	2990	20241226	-11.37	929	20241209	185.25	2990	0.00	20241226	929	185.25	20241209	2990	-11.37	20241226	929	185.25	20241209	0.00	N	205500	500	259 억		164881	N	N	0	N	02	N
16	20241230	101008	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	2845	-145	5	-4.85	7026504965	2519633	0.00	2760	2990	2615	3885	2095	2990	2788.70	0.32	0	-42327	2990	2990	2990	2990	2990	2990	2990	260	895	500	0	5	1	51928120	1477	-11.03	4.91	12	4.85	-258.00	580.00	2990	20241226	-4.85	929	20241209	206.24	2990	0.00	20241226	929	206.24	20241209	2990	-4.85	20241226	929	206.24	20241209	0.00	N	205500	500	259 억		164881	N	N	0	N	02	N
17	20241230	091011	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2705	-285	5	-9.53	2438117830	889200	0.00	2760	2845	2650	3885	2095	2990	2741.92	0.32	0	-36082	2990	2990	2990	2990	2990	2990	2990	260	895	500	0	5	1	51928120	1405	-10.48	4.66	12	1.71	-258.00	580.00	2990	20241226	-9.53	929	20241209	191.17	2990	-9.53	20241226	929	191.17	20241209	2990	-9.53	20241226	929	191.17	20241209	0.00	N	205500	500	259 억		164881	N	N	0	N	02	N
18	20241227	161005	58	100.00	KOSDAQ			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3885	2095	2990	0.00	0.32	0	0	3503	3246	2733	2476	1963	3375	2605	260	895	500	0	5	1	51928120	1553	-11.59	5.16	12	0.00	-258.00	580.00	2990	20241226	0.00	929	20241209	221.85	2990	0.00	20241226	929	221.85	20241209	2990	0.00	20241226	929	221.85	20241209	0.00	N	205500	500	259 억		164881	N	N	0	N	02	N
19	20241227	151004	58	100.00	KOSDAQ			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3885	2095	2990	0.00	0.32	0	0	3503	3246	2733	2476	1963	3375	2605	260	895	500	0	5	1	51928120	1553	-11.59	5.16	12	0.00	-258.00	580.00	2990	20241226	0.00	929	20241209	221.85	2990	0.00	20241226	929	221.85	20241209	2990	0.00	20241226	929	221.85	20241209	0.00	N	205500	500	259 억		164881	N	N	0	N	02	N
20	20241227	141006	58	100.00	KOSDAQ			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3885	2095	2990	0.00	0.32	0	0	3503	3246	2733	2476	1963	3375	2605	260	895	500	0	5	1	51928120	1553	-11.59	5.16	12	0.00	-258.00	580.00	2990	20241226	0.00	929	20241209	221.85	2990	0.00	20241226	929	221.85	20241209	2990	0.00	20241226	929	221.85	20241209	0.00	N	205500	500	259 억		164881	N	N	0	N	02	N
21	20241227	131005	58	100.00	KOSDAQ			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3885	2095	2990	0.00	0.32	0	0	3503	3246	2733	2476	1963	3375	2605	260	895	500	0	5	1	51928120	1553	-11.59	5.16	12	0.00	-258.00	580.00	2990	20241226	0.00	929	20241209	221.85	2990	0.00	20241226	929	221.85	20241209	2990	0.00	20241226	929	221.85	20241209	0.00	N	205500	500	259 억		164881	N	N	0	N	02	N
22	20241227	121006	58	100.00	KOSDAQ			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3885	2095	2990	0.00	0.32	0	0	3503	3246	2733	2476	1963	3375	2605	260	895	500	0	5	1	51928120	1553	-11.59	5.16	12	0.00	-258.00	580.00	2990	20241226	0.00	929	20241209	221.85	2990	0.00	20241226	929	221.85	20241209	2990	0.00	20241226	929	221.85	20241209	0.00	N	205500	500	259 억		164881	N	N	0	N	02	N
23	20241227	111004	58	100.00	KOSDAQ			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3885	2095	2990	0.00	0.32	0	0	3503	3246	2733	2476	1963	3375	2605	260	895	500	0	5	1	51928120	1553	-11.59	5.16	12	0.00	-258.00	580.00	2990	20241226	0.00	929	20241209	221.85	2990	0.00	20241226	929	221.85	20241209	2990	0.00	20241226	929	221.85	20241209	0.00	N	205500	500	259 억		164881	N	N	0	N	02	N
24	20241227	101002	58	100.00	KOSDAQ			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3885	2095	2990	0.00	0.32	0	0	3503	3246	2733	2476	1963	3375	2605	260	895	500	0	5	1	51928120	1553	-11.59	5.16	12	0.00	-258.00	580.00	2990	20241226	0.00	929	20241209	221.85	2990	0.00	20241226	929	221.85	20241209	2990	0.00	20241226	929	221.85	20241209	0.00	N	205500	500	259 억		164881	N	N	0	N	02	N
25	20241227	091007	58	100.00	KOSDAQ			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3885	2095	2990	0.00	0.32	0	0	3503	3246	2733	2476	1963	3375	2605	260	895	500	0	5	1	51928120	1553	-11.59	5.16	12	0.00	-258.00	580.00	2990	20241226	0.00	929	20241209	221.85	2990	0.00	20241226	929	221.85	20241209	2990	0.00	20241226	929	221.85	20241209	0.00	N	205500	500	259 억		164881	N	N	0	N	02	N
26	20241226	160958	53	100.00	KOSDAQ	신고가		N	N	N	N		N	2990	690	1	30.00	8599403975	3139601	168.32	2355	2990	2220	2990	1610	2300	2739.28	0.19	0	65576	2693	2496	2278	2081	1863	2595	2180	260	690	500	0	5	1	51928120	1553	-11.59	5.16	12	6.05	-258.00	580.00	2990	20241226	0.00	929	20241209	221.85	2990	0.00	20241226	929	221.85	20241209	2990	0.00	20241226	929	221.85	20241209	0.00	N	205500	500	259 억		98944	N	N	0	N	02	N
27	20241226	150957	53	100.00	KOSDAQ	신고가		N	N	N	N		N	2990	690	1	30.00	7631902765	2816022	150.97	2355	2990	2220	2990	1610	2300	2710.45	0.19	0	65576	2693	2496	2278	2081	1863	2595	2180	260	690	500	0	5	1	51928120	1553	-11.59	5.16	12	5.42	-258.00	580.00	2990	20241226	0.00	929	20241209	221.85	2990	0.00	20241226	929	221.85	20241209	2990	0.00	20241226	929	221.85	20241209	0.00	N	205500	500	259 억		98944	N	N	0	N	02	N
28	20241226	140956	53	100.00	KOSDAQ	신고가		N	N	N	N		N	2750	450	2	19.57	5318158130	2019010	108.24	2355	2835	2220	2990	1610	2300	2634.36	0.19	0	37457	2693	2496	2278	2081	1863	2595	2180	260	690	500	0	5	1	51928120	1428	-10.66	4.74	12	3.89	-258.00	580.00	2835	20241226	-3.00	929	20241209	196.02	2835	-3.00	20241226	929	196.02	20241209	2835	-3.00	20241226	929	196.02	20241209	0.00	N	205500	500	259 억		98944	N	N	0	N	02	N
29	20241226	130957	53	100.00	KOSDAQ	신고가		N	N	N	N		N	2720	420	2	18.26	4991968755	1898709	101.79	2355	2835	2220	2990	1610	2300	2629.47	0.19	0	24177	2693	2496	2278	2081	1863	2595	2180	260	690	500	0	5	1	51928120	1412	-10.54	4.69	12	3.66	-258.00	580.00	2835	20241226	-4.06	929	20241209	192.79	2835	-4.06	20241226	929	192.79	20241209	2835	-4.06	20241226	929	192.79	20241209	0.00	N	205500	500	259 억		98944	N	N	0	N	02	N
30	20241226	120955	53	100.00	KOSDAQ	신고가		N	N	N	N		N	2755	455	2	19.78	4175022450	1602507	85.91	2355	2800	2220	2990	1610	2300	2605.68	0.19	0	8511	2693	2496	2278	2081	1863	2595	2180	260	690	500	0	5	1	51928120	1431	-10.68	4.75	12	3.09	-258.00	580.00	2800	20241226	-1.61	929	20241209	196.56	2800	-1.61	20241226	929	196.56	20241209	2800	-1.61	20241226	929	196.56	20241209	0.00	N	205500	500	259 억		98944	N	N	0	N	02	N
31	20241226	110954	53	100.00	KOSDAQ	신고가		N	N	N	N		N	2745	445	2	19.35	3233808805	1257478	67.42	2355	2770	2220	2990	1610	2300	2572.08	0.19	0	-15596	2693	2496	2278	2081	1863	2595	2180	260	690	500	0	5	1	51928120	1425	-10.64	4.73	12	2.42	-258.00	580.00	2770	20241226	-0.90	929	20241209	195.48	2770	-0.90	20241226	929	195.48	20241209	2770	-0.90	20241226	929	195.48	20241209	0.00	N	205500	500	259 억		98944	N	N	0	N	02	N
32	20241226	100957	53	100.00	KOSDAQ	신고가		N	N	N	N		N	2435	135	2	5.87	1086483610	447295	23.98	2355	2550	2220	2990	1610	2300	2429.57	0.19	0	-6924	2693	2496	2278	2081	1863	2595	2180	260	690	500	0	5	1	51928120	1264	-9.44	4.20	12	0.86	-258.00	580.00	2550	20241226	-4.51	929	20241209	162.11	2550	-4.51	20241226	929	162.11	20241209	2550	-4.51	20241226	929	162.11	20241209	0.00	N	205500	500	259 억		98944	N	N	0	N	02	N
33	20241226	090957	53	100.00	KOSDAQ			N	N	N	N		N	2345	45	2	1.96	200361125	86369	4.63	2355	2370	2220	2990	1610	2300	2320.28	0.19	0	-19495	2693	2496	2278	2081	1863	2595	2180	260	690	500	0	5	1	51928120	1218	-9.09	4.04	12	0.17	-258.00	580.00	2475	20241224	-5.25	929	20241209	152.42	2475	-5.25	20241224	929	152.42	20241209	2475	-5.25	20241224	929	152.42	20241209	0.00	N	205500	500	259 억		98944	N	N	0	N	02	N
34	20241224	160955	53	100.00	KOSDAQ	신고가		N	N	N	N		N	2300	220	2	10.58	4324494595	1859410	693.01	2085	2475	2060	2700	1460	2080	2325.87	0.13	0	31318	2246	2162	2081	1997	1916	2122	1957	260	620	500	0	5	1	51928120	1194	-8.91	3.97	12	3.58	-258.00	580.00	2475	20241224	-7.07	929	20241209	147.58	2475	-7.07	20241224	929	147.58	20241209	2475	-7.07	20241224	929	147.58	20241209	0.00	N	205500	500	259 억		67464	N	N	0	N	02	N
35	20241224	150954	53	100.00	KOSDAQ	신고가		N	N	N	N		N	2240	160	2	7.69	4214235945	1810753	674.88	2085	2475	2060	2700	1460	2080	2327.34	0.13	0	32575	2246	2162	2081	1997	1916	2122	1957	260	620	500	0	5	1	51928120	1163	-8.68	3.86	12	3.49	-258.00	580.00	2475	20241224	-9.49	929	20241209	141.12	2475	-9.49	20241224	929	141.12	20241209	2475	-9.49	20241224	929	141.12	20241209	0.00	N	205500	500	259 억		67464	N	N	0	N	02	N
36	20241224	140953	53	100.00	KOSDAQ	신고가		N	N	N	N		N	2270	190	2	9.13	3796967960	1629422	607.30	2085	2475	2060	2700	1460	2080	2330.25	0.13	0	16901	2246	2162	2081	1997	1916	2122	1957	260	620	500	0	5	1	51928120	1179	-8.80	3.91	12	3.14	-258.00	580.00	2475	20241224	-8.28	929	20241209	144.35	2475	-8.28	20241224	929	144.35	20241209	2475	-8.28	20241224	929	144.35	20241209	0.00	N	205500	500	259 억		67464	N	N	0	N	02	N
37	20241224	130954	53	100.00	KOSDAQ	신고가		N	N	N	N		N	2390	310	2	14.90	2194837695	944986	352.20	2085	2475	2060	2700	1460	2080	2322.61	0.13	0	-16891	2246	2162	2081	1997	1916	2122	1957	260	620	500	0	5	1	51928120	1241	-9.26	4.12	12	1.82	-258.00	580.00	2475	20241224	-3.43	929	20241209	157.27	2475	-3.43	20241224	929	157.27	20241209	2475	-3.43	20241224	929	157.27	20241209	0.00	N	205500	500	259 억		67464	N	N	0	N	02	N
38	20241224	120954	53	100.00	KOSDAQ			N	N	N	N		N	2115	35	2	1.68	161082700	76925	28.67	2085	2130	2060	2700	1460	2080	2094.02	0.13	0	571	2246	2162	2081	1997	1916	2122	1957	260	620	500	0	5	1	51928120	1098	-8.20	3.65	12	0.15	-258.00	580.00	2310	20241220	-8.44	929	20241209	127.66	2310	-8.44	20241220	929	127.66	20241209	2310	-8.44	20241220	929	127.66	20241209	0.00	N	205500	500	259 억		67464	N	N	0	N	02	N
39	20241224	110956	53	100.00	KOSDAQ			N	N	N	N		N	2100	20	2	0.96	110943650	53153	19.81	2085	2130	2060	2700	1460	2080	2087.25	0.13	0	1350	2246	2162	2081	1997	1916	2122	1957	260	620	500	0	5	1	51928120	1090	-8.14	3.62	12	0.10	-258.00	580.00	2310	20241220	-9.09	929	20241209	126.05	2310	-9.09	20241220	929	126.05	20241209	2310	-9.09	20241220	929	126.05	20241209	0.00	N	205500	500	259 억		67464	N	N	0	N	02	N
40	20241224	100954	53	100.00	KOSDAQ			N	N	N	N		N	2085	5	2	0.24	79830035	38235	14.25	2085	2130	2065	2700	1460	2080	2087.88	0.13	0	1353	2246	2162	2081	1997	1916	2122	1957	260	620	500	0	5	1	51928120	1083	-8.08	3.59	12	0.07	-258.00	580.00	2310	20241220	-9.74	929	20241209	124.43	2310	-9.74	20241220	929	124.43	20241209	2310	-9.74	20241220	929	124.43	20241209	0.00	N	205500	500	259 억		67464	N	N	0	N	02	N
41	20241224	090959	53	100.00	KOSDAQ			N	N	N	N		N	2095	15	2	0.72	24662940	11748	4.38	2085	2130	2070	2700	1460	2080	2099.33	0.13	0	-810	2246	2162	2081	1997	1916	2122	1957	260	620	500	0	5	1	51928120	1088	-8.12	3.61	12	0.02	-258.00	580.00	2310	20241220	-9.31	929	20241209	125.51	2310	-9.31	20241220	929	125.51	20241209	2310	-9.31	20241220	929	125.51	20241209	0.00	N	205500	500	259 억		67464	N	N	0	N	02	N
42	20241223	160946	53	100.00	KOSDAQ			N	N	N	N		N	2080	50	2	2.46	557862925	268035	34.31	2125	2165	2000	2635	1425	2030	2081.31	0.13	0	1399	2514	2272	2068	1826	1622	2393	1947	260	605	500	0	5	1	51928120	1080	-8.06	3.59	12	0.52	-258.00	580.00	2310	20241220	-9.96	929	20241209	123.90	2310	-9.96	20241220	929	123.90	20241209	2310	-9.96	20241220	929	123.90	20241209	0.00	N	205500	500	259 억		66415	N	N	0	N	02	N
43	20241223	150951	53	100.00	KOSDAQ			N	N	N	N		N	2075	45	2	2.22	523129740	251319	32.17	2125	2165	2000	2635	1425	2030	2081.54	0.13	0	2388	2514	2272	2068	1826	1622	2393	1947	260	605	500	0	5	1	51928120	1078	-8.04	3.58	12	0.48	-258.00	580.00	2310	20241220	-10.17	929	20241209	123.36	2310	-10.17	20241220	929	123.36	20241209	2310	-10.17	20241220	929	123.36	20241209	0.00	N	205500	500	259 억		66415	N	N	0	N	02	N
44	20241223	140946	53	100.00	KOSDAQ			N	N	N	N		N	2075	45	2	2.22	456041375	218593	27.98	2125	2165	2000	2635	1425	2030	2086.26	0.13	0	2228	2514	2272	2068	1826	1622	2393	1947	260	605	500	0	5	1	51928120	1078	-8.04	3.58	12	0.42	-258.00	580.00	2310	20241220	-10.17	929	20241209	123.36	2310	-10.17	20241220	929	123.36	20241209	2310	-10.17	20241220	929	123.36	20241209	0.00	N	205500	500	259 억		66415	N	N	0	N	02	N
45	20241223	130946	53	100.00	KOSDAQ			N	N	N	N		N	2065	35	2	1.72	404836550	193772	24.81	2125	2165	2000	2635	1425	2030	2089.24	0.13	0	1525	2514	2272	2068	1826	1622	2393	1947	260	605	500	0	5	1	51928120	1072	-8.00	3.56	12	0.37	-258.00	580.00	2310	20241220	-10.61	929	20241209	122.28	2310	-10.61	20241220	929	122.28	20241209	2310	-10.61	20241220	929	122.28	20241209	0.00	N	205500	500	259 억		66415	N	N	0	N	02	N
46	20241223	120948	53	100.00	KOSDAQ			N	N	N	N		N	2070	40	2	1.97	391056020	187107	23.95	2125	2165	2000	2635	1425	2030	2090.01	0.13	0	1540	2514	2272	2068	1826	1622	2393	1947	260	605	500	0	5	1	51928120	1075	-8.02	3.57	12	0.36	-258.00	580.00	2310	20241220	-10.39	929	20241209	122.82	2310	-10.39	20241220	929	122.82	20241209	2310	-10.39	20241220	929	122.82	20241209	0.00	N	205500	500	259 억		66415	N	N	0	N	02	N
47	20241223	110946	53	100.00	KOSDAQ			N	N	N	N		N	2070	40	2	1.97	372603545	178136	22.81	2125	2165	2000	2635	1425	2030	2091.68	0.13	0	335	2514	2272	2068	1826	1622	2393	1947	260	605	500	0	5	1	51928120	1075	-8.02	3.57	12	0.34	-258.00	580.00	2310	20241220	-10.39	929	20241209	122.82	2310	-10.39	20241220	929	122.82	20241209	2310	-10.39	20241220	929	122.82	20241209	0.00	N	205500	500	259 억		66415	N	N	0	N	02	N
48	20241223	100941	53	100.00	KOSDAQ			N	N	N	N		N	2075	45	2	2.22	294259350	140385	17.97	2125	2165	2000	2635	1425	2030	2096.09	0.13	0	1068	2514	2272	2068	1826	1622	2393	1947	260	605	500	0	5	1	51928120	1078	-8.04	3.58	12	0.27	-258.00	580.00	2310	20241220	-10.17	929	20241209	123.36	2310	-10.17	20241220	929	123.36	20241209	2310	-10.17	20241220	929	123.36	20241209	0.00	N	205500	500	259 억		66415	N	N	0	N	02	N
49	20241223	090945	53	100.00	KOSDAQ			N	N	N	N		N	2040	10	2	0.49	131824825	62676	8.02	2125	2165	2000	2635	1425	2030	2103.27	0.13	0	-1178	2514	2272	2068	1826	1622	2393	1947	260	605	500	0	5	1	51928120	1059	-7.91	3.52	12	0.12	-258.00	580.00	2310	20241220	-11.69	929	20241209	119.59	2310	-11.69	20241220	929	119.59	20241209	2310	-11.69	20241220	929	119.59	20241209	0.00	N	205500	500	259 억		66415	N	N	0	N	02	N
50	20241220	160941	53	100.00	KOSDAQ	신고가		N	N	N	N		N	2030	121	2	6.34	1585669425	769935	338.07	1888	2310	1864	2480	1337	1909	2059.49	0.12	0	635	1989	1948	1887	1846	1785	1969	1867	260	571	500	0	5	1	51928120	1054	-7.87	3.50	12	1.48	-258.00	580.00	2310	20241220	-12.12	929	20241209	118.51	2310	-12.12	20241220	929	118.51	20241209	2310	-12.12	20241220	929	118.51	20241209	0.00	N	205500	500	259 억		64619	N	N	0	N	02	N
51	20241220	150944	53	100.00	KOSDAQ	신고가		N	N	N	N		N	2030	121	2	6.34	1534773593	744469	326.89	1888	2310	1864	2480	1337	1909	2061.57	0.12	0	992	1989	1948	1887	1846	1785	1969	1867	260	571	500	0	5	1	51928120	1054	-7.87	3.50	12	1.43	-258.00	580.00	2310	20241220	-12.12	929	20241209	118.51	2310	-12.12	20241220	929	118.51	20241209	2310	-12.12	20241220	929	118.51	20241209	0.00	N	205500	500	259 억		64619	N	N	0	N	02	N
52	20241220	140942	53	100.00	KOSDAQ	신고가		N	N	N	N		N	1993	84	2	4.40	1469638679	712179	312.71	1888	2310	1864	2480	1337	1909	2063.58	0.12	0	1347	1989	1948	1887	1846	1785	1969	1867	260	571	500	0	1	1	51928120	1035	-7.72	3.44	12	1.37	-258.00	580.00	2310	20241220	-13.72	929	20241209	114.53	2310	-13.72	20241220	929	114.53	20241209	2310	-13.72	20241220	929	114.53	20241209	0.00	N	205500	500	259 억		64619	N	N	0	N	02	N
53	20241220	130941	53	100.00	KOSDAQ	신고가		N	N	N	N		N	2020	111	2	5.81	1421287555	688036	302.11	1888	2310	1864	2480	1337	1909	2065.72	0.12	0	1489	1989	1948	1887	1846	1785	1969	1867	260	571	500	0	5	1	51928120	1049	-7.83	3.48	12	1.32	-258.00	580.00	2310	20241220	-12.55	929	20241209	117.44	2310	-12.55	20241220	929	117.44	20241209	2310	-12.55	20241220	929	117.44	20241209	0.00	N	205500	500	259 억		64619	N	N	0	N	02	N
54	20241220	120940	53	100.00	KOSDAQ	신고가		N	N	N	N		N	2080	171	2	8.96	1293469335	624969	274.42	1888	2310	1864	2480	1337	1909	2069.65	0.12	0	667	1989	1948	1887	1846	1785	1969	1867	260	571	500	0	5	1	51928120	1080	-8.06	3.59	12	1.20	-258.00	580.00	2310	20241220	-9.96	929	20241209	123.90	2310	-9.96	20241220	929	123.90	20241209	2310	-9.96	20241220	929	123.90	20241209	0.00	N	205500	500	259 억		64619	N	N	0	N	02	N
55	20241220	110940	53	100.00	KOSDAQ	신고가		N	N	N	N		N	2030	121	2	6.34	875856722	421958	185.28	1888	2310	1864	2480	1337	1909	2075.70	0.12	0	-273	1989	1948	1887	1846	1785	1969	1867	260	571	500	0	5	1	51928120	1054	-7.87	3.50	12	0.81	-258.00	580.00	2310	20241220	-12.12	929	20241209	118.51	2310	-12.12	20241220	929	118.51	20241209	2310	-12.12	20241220	929	118.51	20241209	0.00	N	205500	500	259 억		64619	N	N	0	N	02	N
56	20241220	100941	53	100.00	KOSDAQ	신고가		N	N	N	N		N	1954	45	2	2.36	618006651	295873	129.91	1888	2310	1864	2480	1337	1909	2088.76	0.12	0	3644	1989	1948	1887	1846	1785	1969	1867	260	571	500	0	1	1	51928120	1015	-7.57	3.37	12	0.57	-258.00	580.00	2310	20241220	-15.41	929	20241209	110.33	2310	-15.41	20241220	929	110.33	20241209	2310	-15.41	20241220	929	110.33	20241209	0.00	N	205500	500	259 억		64619	N	N	0	N	02	N
57	20241220	090942	53	100.00	KOSDAQ	신고가		N	N	N	N		N	2075	166	2	8.70	286683585	128744	56.53	1888	2310	1864	2480	1337	1909	2226.77	0.12	0	-4357	1989	1948	1887	1846	1785	1969	1867	260	571	500	0	5	1	51928120	1078	-8.04	3.58	12	0.25	-258.00	580.00	2310	20241220	-10.17	929	20241209	123.36	2310	-10.17	20241220	929	123.36	20241209	2310	-10.17	20241220	929	123.36	20241209	0.00	N	205500	500	259 억		64619	Y	N	0	N	02	N
58	20241219	160939	53	100.00	KOSDAQ			N	N	N	N		N	1909	-30	5	-1.55	419009567	225102	90.23	1891	1928	1826	2520	1358	1939	1861.42	0.13	0	-3913	2033	1986	1908	1861	1783	2009	1884	260	581	500	0	1	1	51928120	991	-7.40	3.29	12	0.43	-258.00	580.00	2245	20240207	-14.97	929	20241209	105.49	2245	-14.97	20240207	929	105.49	20241209	2245	-14.97	20240207	929	105.49	20241209	0.00	N	205500	500	259 억		68146	N	N	0	N	02	N
59	20241219	150937	53	100.00	KOSDAQ			N	N	N	N		N	1908	-31	5	-1.60	395639395	212854	85.32	1891	1928	1826	2520	1358	1939	1858.74	0.13	0	-3364	2033	1986	1908	1861	1783	2009	1884	260	581	500	0	1	1	51928120	991	-7.40	3.29	12	0.41	-258.00	580.00	2245	20240207	-15.01	929	20241209	105.38	2245	-15.01	20240207	929	105.38	20241209	2245	-15.01	20240207	929	105.38	20241209	0.00	N	205500	500	259 억		68146	N	N	0	N	02	N
60	20241219	140939	53	100.00	KOSDAQ			N	N	N	N		N	1850	-89	5	-4.59	311817300	168154	67.40	1891	1898	1829	2520	1358	1939	1854.36	0.13	0	-1656	2033	1986	1908	1861	1783	2009	1884	260	581	500	0	1	1	51928120	961	-7.17	3.19	12	0.32	-258.00	580.00	2245	20240207	-17.59	929	20241209	99.14	2245	-17.59	20240207	929	99.14	20241209	2245	-17.59	20240207	929	99.14	20241209	0.00	N	205500	500	259 억		68146	N	N	0	N	02	N
61	20241219	130937	53	100.00	KOSDAQ			N	N	N	N		N	1845	-94	5	-4.85	271755929	146356	58.67	1891	1898	1841	2520	1358	1939	1856.81	0.13	0	-1305	2033	1986	1908	1861	1783	2009	1884	260	581	500	0	1	1	51928120	958	-7.15	3.18	12	0.28	-258.00	580.00	2245	20240207	-17.82	929	20241209	98.60	2245	-17.82	20240207	929	98.60	20241209	2245	-17.82	20240207	929	98.60	20241209	0.00	N	205500	500	259 억		68146	N	N	0	N	02	N
62	20241219	120940	53	100.00	KOSDAQ			N	N	N	N		N	1853	-86	5	-4.44	237533496	127822	51.24	1891	1898	1842	2520	1358	1939	1858.31	0.13	0	-916	2033	1986	1908	1861	1783	2009	1884	260	581	500	0	1	1	51928120	962	-7.18	3.19	12	0.25	-258.00	580.00	2245	20240207	-17.46	929	20241209	99.46	2245	-17.46	20240207	929	99.46	20241209	2245	-17.46	20240207	929	99.46	20241209	0.00	N	205500	500	259 억		68146	N	N	0	N	02	N
63	20241219	110937	53	100.00	KOSDAQ			N	N	N	N		N	1869	-70	5	-3.61	208966373	112415	45.06	1891	1898	1842	2520	1358	1939	1858.88	0.13	0	-780	2033	1986	1908	1861	1783	2009	1884	260	581	500	0	1	1	51928120	971	-7.24	3.22	12	0.22	-258.00	580.00	2245	20240207	-16.75	929	20241209	101.18	2245	-16.75	20240207	929	101.18	20241209	2245	-16.75	20240207	929	101.18	20241209	0.00	N	205500	500	259 억		68146	N	N	0	N	02	N
64	20241219	100929	53	100.00	KOSDAQ			N	N	N	N		N	1869	-70	5	-3.61	171958353	92479	37.07	1891	1898	1842	2520	1358	1939	1859.43	0.13	0	400	2033	1986	1908	1861	1783	2009	1884	260	581	500	0	1	1	51928120	971	-7.24	3.22	12	0.18	-258.00	580.00	2245	20240207	-16.75	929	20241209	101.18	2245	-16.75	20240207	929	101.18	20241209	2245	-16.75	20240207	929	101.18	20241209	0.00	N	205500	500	259 억		68146	N	N	0	N	02	N
65	20241219	090939	53	100.00	KOSDAQ			N	N	N	N		N	1876	-63	5	-3.25	60201020	32376	12.98	1891	1892	1842	2520	1358	1939	1859.43	0.13	0	2181	2033	1986	1908	1861	1783	2009	1884	260	581	500	0	1	1	51928120	974	-7.27	3.23	12	0.06	-258.00	580.00	2245	20240207	-16.44	929	20241209	101.94	2245	-16.44	20240207	929	101.94	20241209	2245	-16.44	20240207	929	101.94	20241209	0.00	N	205500	500	259 억		68146	N	N	0	N	02	N
66	20241218	160934	53	100.00	KOSDAQ			N	N	N	N		N	1939	-16	5	-0.82	461656673	244006	38.16	1905	1955	1830	2540	1369	1955	1891.96	0.13	0	1831	2090	2022	1896	1828	1702	2056	1862	260	585	500	0	1	1	51928120	1007	-7.52	3.34	12	0.47	-258.00	580.00	2245	20240207	-13.63	929	20241209	108.72	2245	-13.63	20240207	929	108.72	20241209	2245	-13.63	20240207	929	108.72	20241209	0.00	N	205500	500	259 억		66358	N	N	0	N	02	N
67	20241218	150938	53	100.00	KOSDAQ			N	N	N	N		N	1942	-13	5	-0.66	438233025	231925	36.27	1905	1955	1830	2540	1369	1955	1889.55	0.13	0	2186	2090	2022	1896	1828	1702	2056	1862	260	585	500	0	1	1	51928120	1008	-7.53	3.35	12	0.45	-258.00	580.00	2245	20240207	-13.50	929	20241209	109.04	2245	-13.50	20240207	929	109.04	20241209	2245	-13.50	20240207	929	109.04	20241209	0.00	N	205500	500	259 억		66358	N	N	0	N	02	N
68	20241218	140936	53	100.00	KOSDAQ			N	N	N	N		N	1940	-15	5	-0.77	377365550	200419	31.34	1905	1955	1830	2540	1369	1955	1882.88	0.13	0	3198	2090	2022	1896	1828	1702	2056	1862	260	585	500	0	1	1	51928120	1007	-7.52	3.34	12	0.39	-258.00	580.00	2245	20240207	-13.59	929	20241209	108.83	2245	-13.59	20240207	929	108.83	20241209	2245	-13.59	20240207	929	108.83	20241209	0.00	N	205500	500	259 억		66358	N	N	0	N	02	N
69	20241218	130938	53	100.00	KOSDAQ			N	N	N	N		N	1893	-62	5	-3.17	350282895	186315	29.13	1905	1955	1830	2540	1369	1955	1880.06	0.13	0	3655	2090	2022	1896	1828	1702	2056	1862	260	585	500	0	1	1	51928120	983	-7.34	3.26	12	0.36	-258.00	580.00	2245	20240207	-15.68	929	20241209	103.77	2245	-15.68	20240207	929	103.77	20241209	2245	-15.68	20240207	929	103.77	20241209	0.00	N	205500	500	259 억		66358	N	N	0	N	02	N
70	20241218	120929	53	100.00	KOSDAQ			N	N	N	N		N	1885	-70	5	-3.58	327732079	174326	27.26	1905	1955	1830	2540	1369	1955	1880.00	0.13	0	4622	2090	2022	1896	1828	1702	2056	1862	260	585	500	0	1	1	51928120	979	-7.31	3.25	12	0.34	-258.00	580.00	2245	20240207	-16.04	929	20241209	102.91	2245	-16.04	20240207	929	102.91	20241209	2245	-16.04	20240207	929	102.91	20241209	0.00	N	205500	500	259 억		66358	N	N	0	N	02	N
71	20241218	110936	53	100.00	KOSDAQ			N	N	N	N		N	1855	-100	5	-5.12	258106614	137013	21.42	1905	1955	1830	2540	1369	1955	1883.81	0.13	0	-5895	2090	2022	1896	1828	1702	2056	1862	260	585	500	0	1	1	51928120	963	-7.19	3.20	12	0.26	-258.00	580.00	2245	20240207	-17.37	929	20241209	99.68	2245	-17.37	20240207	929	99.68	20241209	2245	-17.37	20240207	929	99.68	20241209	0.00	N	205500	500	259 억		66358	N	N	0	N	02	N
72	20241218	100937	53	100.00	KOSDAQ			N	N	N	N		N	1903	-52	5	-2.66	135969636	71515	11.18	1905	1955	1830	2540	1369	1955	1901.27	0.13	0	-4035	2090	2022	1896	1828	1702	2056	1862	260	585	500	0	1	1	51928120	988	-7.38	3.28	12	0.14	-258.00	580.00	2245	20240207	-15.23	929	20241209	104.84	2245	-15.23	20240207	929	104.84	20241209	2245	-15.23	20240207	929	104.84	20241209	0.00	N	205500	500	259 억		66358	N	N	0	N	02	N
73	20241218	090940	53	100.00	KOSDAQ			N	N	N	N		N	1882	-73	5	-3.73	54270251	28598	4.47	1905	1955	1830	2540	1369	1955	1897.69	0.13	0	-4393	2090	2022	1896	1828	1702	2056	1862	260	585	500	0	1	1	51928120	977	-7.29	3.24	12	0.06	-258.00	580.00	2245	20240207	-16.17	929	20241209	102.58	2245	-16.17	20240207	929	102.58	20241209	2245	-16.17	20240207	929	102.58	20241209	0.00	N	205500	500	259 억		66358	N	N	0	N	02	N
74	20241217	160932	53	100.00	KOSDAQ			N	N	N	N		N	1955	-55	5	-2.74	1183797344	629886	13.35	1909	1964	1770	2610	1410	2010	1879.31	0.13	0	-3170	2392	2200	2023	1831	1654	2112	1743	260	600	500	0	1	1	51928120	1015	-7.58	3.37	12	1.21	-258.00	580.00	2245	20240207	-12.92	929	20241209	110.44	2245	-12.92	20240207	929	110.44	20241209	2245	-12.92	20240207	929	110.44	20241209	0.00	N	205500	500	259 억		69569	N	N	0	N	02	N
75	20241217	150936	53	100.00	KOSDAQ			N	N	N	N		N	1930	-80	5	-3.98	1131875331	603333	12.78	1909	1950	1770	2610	1410	2010	1876.04	0.13	0	-2425	2392	2200	2023	1831	1654	2112	1743	260	600	500	0	1	1	51928120	1002	-7.48	3.33	12	1.16	-258.00	580.00	2245	20240207	-14.03	929	20241209	107.75	2245	-14.03	20240207	929	107.75	20241209	2245	-14.03	20240207	929	107.75	20241209	0.00	N	205500	500	259 억		69569	N	N	0	N	02	N
76	20241217	140927	53	100.00	KOSDAQ			N	N	N	N		N	1916	-94	5	-4.68	1022954180	546813	11.58	1909	1949	1770	2610	1410	2010	1870.76	0.13	0	-6534	2392	2200	2023	1831	1654	2112	1743	260	600	500	0	1	1	51928120	995	-7.43	3.30	12	1.05	-258.00	580.00	2245	20240207	-14.65	929	20241209	106.24	2245	-14.65	20240207	929	106.24	20241209	2245	-14.65	20240207	929	106.24	20241209	0.00	N	205500	500	259 억		69569	N	N	0	N	02	N
77	20241217	130924	53	100.00	KOSDAQ			N	N	N	N		N	1917	-93	5	-4.63	937231677	502113	10.64	1909	1949	1770	2610	1410	2010	1866.58	0.13	0	-6213	2392	2200	2023	1831	1654	2112	1743	260	600	500	0	1	1	51928120	995	-7.43	3.31	12	0.97	-258.00	580.00	2245	20240207	-14.61	929	20241209	106.35	2245	-14.61	20240207	929	106.35	20241209	2245	-14.61	20240207	929	106.35	20241209	0.00	N	205500	500	259 억		69569	N	N	0	N	02	N
78	20241217	120907	53	100.00	KOSDAQ			N	N	N	N		N	1839	-171	5	-8.51	872918171	467711	9.91	1909	1949	1770	2610	1410	2010	1866.36	0.13	0	-6024	2392	2200	2023	1831	1654	2112	1743	260	600	500	0	1	1	51928120	955	-7.13	3.17	12	0.90	-258.00	580.00	2245	20240207	-18.08	929	20241209	97.95	2245	-18.08	20240207	929	97.95	20241209	2245	-18.08	20240207	929	97.95	20241209	0.00	N	205500	500	259 억		69569	N	N	0	N	02	N
79	20241217	110911	53	100.00	KOSDAQ			N	N	N	N		N	1831	-179	5	-8.91	800764172	428217	9.07	1909	1949	1770	2610	1410	2010	1870.00	0.13	0	-4856	2392	2200	2023	1831	1654	2112	1743	260	600	500	0	1	1	51928120	951	-7.10	3.16	12	0.82	-258.00	580.00	2245	20240207	-18.44	929	20241209	97.09	2245	-18.44	20240207	929	97.09	20241209	2245	-18.44	20240207	929	97.09	20241209	0.00	N	205500	500	259 억		69569	N	N	0	N	02	N
80	20241217	100924	53	100.00	KOSDAQ			N	N	N	N		N	1893	-117	5	-5.82	579528310	308222	6.53	1909	1949	1849	2610	1410	2010	1880.23	0.13	0	-3186	2392	2200	2023	1831	1654	2112	1743	260	600	500	0	1	1	51928120	983	-7.34	3.26	12	0.59	-258.00	580.00	2245	20240207	-15.68	929	20241209	103.77	2245	-15.68	20240207	929	103.77	20241209	2245	-15.68	20240207	929	103.77	20241209	0.00	N	205500	500	259 억		69569	N	N	0	N	02	N
81	20241217	090934	53	100.00	KOSDAQ			N	N	N	N		N	1900	-110	5	-5.47	154379506	80780	1.71	1909	1949	1895	2610	1410	2010	1911.11	0.13	0	-13	2392	2200	2023	1831	1654	2112	1743	260	600	500	0	1	1	51928120	987	-7.36	3.28	12	0.16	-258.00	580.00	2245	20240207	-15.37	929	20241209	104.52	2245	-15.37	20240207	929	104.52	20241209	2245	-15.37	20240207	929	104.52	20241209	0.00	N	205500	500	259 억		69569	N	N	0	N	02	N
82	20241216	160924	54	100.00	KOSDAQ			N	N	N	N		N	2010	5	2	0.25	9492193979	4703354	1133.72	2050	2215	1846	2605	1405	2005	2018.18	0.17	0	-43087	2005	2005	2005	2005	2005	2005	2005	260	600	500	1400	5	1	51928120	1044	-7.79	3.47	12	9.06	-258.00	580.00	2245	20240207	-10.47	929	20241209	116.36	2245	-10.47	20240207	929	116.36	20241209	2245	-10.47	20240207	929	116.36	20241209	0.00	N	205500	500	259 억		89402	N	N	0	N	01	N
83	20241216	150934	54	100.00	KOSDAQ			N	N	N	N		N	2015	10	2	0.50	9340958232	4627996	1115.55	2050	2215	1846	2605	1405	2005	2018.36	0.17	0	-45991	2005	2005	2005	2005	2005	2005	2005	260	600	500	1400	5	1	51928120	1046	-7.81	3.47	12	8.91	-258.00	580.00	2245	20240207	-10.24	929	20241209	116.90	2245	-10.24	20240207	929	116.90	20241209	2245	-10.24	20240207	929	116.90	20241209	0.00	N	205500	500	259 억		89402	N	N	0	N	01	N
84	20241216	140932	54	100.00	KOSDAQ			N	N	N	N		N	1960	-45	5	-2.24	9045362151	4478469	1079.51	2050	2215	1846	2605	1405	2005	2019.74	0.17	0	-49215	2005	2005	2005	2005	2005	2005	2005	260	600	500	1400	1	1	51928120	1018	-7.60	3.38	12	8.62	-258.00	580.00	2245	20240207	-12.69	929	20241209	110.98	2245	-12.69	20240207	929	110.98	20241209	2245	-12.69	20240207	929	110.98	20241209	0.00	N	205500	500	259 억		89402	N	N	0	N	01	N
85	20241216	130934	54	100.00	KOSDAQ			N	N	N	N		N	2120	115	2	5.74	8360047003	4141325	998.24	2050	2215	1846	2605	1405	2005	2018.69	0.17	0	-31368	2005	2005	2005	2005	2005	2005	2005	260	600	500	1400	5	1	51928120	1101	-8.22	3.66	12	7.98	-258.00	580.00	2245	20240207	-5.57	929	20241209	128.20	2245	-5.57	20240207	929	128.20	20241209	2245	-5.57	20240207	929	128.20	20241209	0.00	N	205500	500	259 억		89402	N	N	0	N	01	N
86	20241216	120933	54	100.00	KOSDAQ			N	N	N	N		N	1995	-10	5	-0.50	7421363194	3684371	888.10	2050	2215	1846	2605	1405	2005	2014.28	0.17	0	-18067	2005	2005	2005	2005	2005	2005	2005	260	600	500	1400	1	1	51928120	1036	-7.73	3.44	12	7.10	-258.00	580.00	2245	20240207	-11.14	929	20241209	114.75	2245	-11.14	20240207	929	114.75	20241209	2245	-11.14	20240207	929	114.75	20241209	0.00	N	205500	500	259 억		89402	N	N	0	N	01	N
87	20241216	110932	54	100.00	KOSDAQ			N	N	N	N		N	1934	-71	5	-3.54	7263077139	3603719	868.66	2050	2215	1846	2605	1405	2005	2015.44	0.17	0	-23870	2005	2005	2005	2005	2005	2005	2005	260	600	500	1400	1	1	51928120	1004	-7.50	3.33	12	6.94	-258.00	580.00	2245	20240207	-13.85	929	20241209	108.18	2245	-13.85	20240207	929	108.18	20241209	2245	-13.85	20240207	929	108.18	20241209	0.00	N	205500	500	259 억		89402	N	N	0	N	01	N
88	20241216	100933	54	100.00	KOSDAQ			N	N	N	N		N	1931	-74	5	-3.69	6879304590	3408425	821.58	2050	2215	1846	2605	1405	2005	2018.32	0.17	0	-28918	2005	2005	2005	2005	2005	2005	2005	260	600	500	1400	1	1	51928120	1003	-7.48	3.33	12	6.56	-258.00	580.00	2245	20240207	-13.99	929	20241209	107.86	2245	-13.99	20240207	929	107.86	20241209	2245	-13.99	20240207	929	107.86	20241209	0.00	N	205500	500	259 억		89402	N	N	0	N	01	N
89	20241216	090933	54	100.00	KOSDAQ			N	N	N	N		N	1895	-110	5	-5.49	3250365794	1607129	387.39	2050	2215	1846	2605	1405	2005	2022.47	0.17	0	-5073	2005	2005	2005	2005	2005	2005	2005	260	600	500	1400	1	1	51928120	984	-7.34	3.27	12	3.09	-258.00	580.00	2245	20240207	-15.59	929	20241209	103.98	2245	-15.59	20240207	929	103.98	20241209	2245	-15.59	20240207	929	103.98	20241209	0.00	N	205500	500	259 억		89402	N	N	0	N	01	N
90	20241213	160925	57	100.00	KOSDAQ			N	N	N	N		N	2005	460	1	29.77	830948190	414438	38.54	2005	2005	2005	2005	1082	1545	2005.00	0.17	0	-104	1628	1586	1503	1461	1378	1607	1482	260	460	500	1080	5	1	51928120	1041	-7.77	3.46	12	0.80	-258.00	580.00	2245	20240207	-10.69	929	20241209	115.82	2245	-10.69	20240207	929	115.82	20241209	2245	-10.69	20240207	929	115.82	20241209	0.00	N	205500	500	259 억		89402	N	N	0	N	00	N
91	20241213	150931	57	100.00	KOSDAQ			N	N	N	N		N	2005	460	1	29.77	776259810	387162	36.01	2005	2005	2005	2005	1082	1545	2005.00	0.17	0	-184	1628	1586	1503	1461	1378	1607	1482	260	460	500	1080	5	1	51928120	1041	-7.77	3.46	12	0.75	-258.00	580.00	2245	20240207	-10.69	929	20241209	115.82	2245	-10.69	20240207	929	115.82	20241209	2245	-10.69	20240207	929	115.82	20241209	0.00	N	205500	500	259 억		89402	N	N	0	N	00	N
92	20241213	140931	57	100.00	KOSDAQ			N	N	N	N		N	2005	460	1	29.77	761083965	379593	35.30	2005	2005	2005	2005	1082	1545	2005.00	0.17	0	-184	1628	1586	1503	1461	1378	1607	1482	260	460	500	1080	5	1	51928120	1041	-7.77	3.46	12	0.73	-258.00	580.00	2245	20240207	-10.69	929	20241209	115.82	2245	-10.69	20240207	929	115.82	20241209	2245	-10.69	20240207	929	115.82	20241209	0.00	N	205500	500	259 억		89402	N	N	0	N	00	N
93	20241213	130931	57	100.00	KOSDAQ			N	N	N	N		N	2005	460	1	29.77	745936190	372038	34.60	2005	2005	2005	2005	1082	1545	2005.00	0.17	0	-184	1628	1586	1503	1461	1378	1607	1482	260	460	500	1080	5	1	51928120	1041	-7.77	3.46	12	0.72	-258.00	580.00	2245	20240207	-10.69	929	20241209	115.82	2245	-10.69	20240207	929	115.82	20241209	2245	-10.69	20240207	929	115.82	20241209	0.00	N	205500	500	259 억		89402	N	N	0	N	00	N
94	20241213	120932	57	100.00	KOSDAQ			N	N	N	N		N	2005	460	1	29.77	740023445	369089	34.33	2005	2005	2005	2005	1082	1545	2005.00	0.17	0	-184	1628	1586	1503	1461	1378	1607	1482	260	460	500	1080	5	1	51928120	1041	-7.77	3.46	12	0.71	-258.00	580.00	2245	20240207	-10.69	929	20241209	115.82	2245	-10.69	20240207	929	115.82	20241209	2245	-10.69	20240207	929	115.82	20241209	0.00	N	205500	500	259 억		89402	N	N	0	N	00	N
95	20241213	110929	57	100.00	KOSDAQ			N	N	N	N		N	2005	460	1	29.77	727752845	362969	33.76	2005	2005	2005	2005	1082	1545	2005.00	0.17	0	-184	1628	1586	1503	1461	1378	1607	1482	260	460	500	1080	5	1	51928120	1041	-7.77	3.46	12	0.70	-258.00	580.00	2245	20240207	-10.69	929	20241209	115.82	2245	-10.69	20240207	929	115.82	20241209	2245	-10.69	20240207	929	115.82	20241209	0.00	N	205500	500	259 억		89402	N	N	0	N	00	N
96	20241213	100921	57	100.00	KOSDAQ			N	N	N	N		N	2005	460	1	29.77	715778985	356997	33.20	2005	2005	2005	2005	1082	1545	2005.00	0.17	0	-184	1628	1586	1503	1461	1378	1607	1482	260	460	500	1080	5	1	51928120	1041	-7.77	3.46	12	0.69	-258.00	580.00	2245	20240207	-10.69	929	20241209	115.82	2245	-10.69	20240207	929	115.82	20241209	2245	-10.69	20240207	929	115.82	20241209	0.00	N	205500	500	259 억		89402	N	N	0	N	00	N
97	20241213	090931	57	100.00	KOSDAQ			N	N	N	N		N	2005	460	1	29.77	416223965	207593	19.31	2005	2005	2005	2005	1082	1545	2005.00	0.17	0	-184	1628	1586	1503	1461	1378	1607	1482	260	460	500	1080	5	1	51928120	1041	-7.77	3.46	12	0.40	-258.00	580.00	2245	20240207	-10.69	929	20241209	115.82	2245	-10.69	20240207	929	115.82	20241209	2245	-10.69	20240207	929	115.82	20241209	0.00	N	205500	500	259 억		89402	N	N	0	N	00	N
98	20241212	160931	57	100.00	KOSDAQ			N	N	N	N		N	1545	356	1	29.94	1657380490	1075254	165.60	1544	1545	1420	1545	833	1189	1541.38	0.21	0	829	1329	1259	1136	1066	943	1294	1101	260	356	500	830	1	1	51928120	802	-5.99	2.66	12	2.07	-258.00	580.00	2245	20240207	-31.18	929	20241209	66.31	2245	-31.18	20240207	929	66.31	20241209	2245	-31.18	20240207	929	66.31	20241209	0.00	N	205500	500	259 억		108628	N	N	0	N	00	N
99	20241212	150924	57	100.00	KOSDAQ			N	N	N	N		N	1545	356	1	29.94	1656540010	1074710	165.52	1544	1545	1420	1545	833	1189	1541.38	0.21	0	785	1329	1259	1136	1066	943	1294	1101	260	356	500	830	1	1	51928120	802	-5.99	2.66	12	2.07	-258.00	580.00	2245	20240207	-31.18	929	20241209	66.31	2245	-31.18	20240207	929	66.31	20241209	2245	-31.18	20240207	929	66.31	20241209	0.00	N	205500	500	259 억		108628	N	N	0	N	00	N
100	20241212	140923	57	100.00	KOSDAQ			N	N	N	N		N	1545	356	1	29.94	1654693735	1073515	165.33	1544	1545	1420	1545	833	1189	1541.38	0.21	0	-410	1329	1259	1136	1066	943	1294	1101	260	356	500	830	1	1	51928120	802	-5.99	2.66	12	2.07	-258.00	580.00	2245	20240207	-31.18	929	20241209	66.31	2245	-31.18	20240207	929	66.31	20241209	2245	-31.18	20240207	929	66.31	20241209	0.00	N	205500	500	259 억		108628	N	N	0	N	00	N
101	20241212	130911	57	100.00	KOSDAQ			N	N	N	N		N	1545	356	1	29.94	1652652790	1072194	165.13	1544	1545	1420	1545	833	1189	1541.37	0.21	0	-1731	1329	1259	1136	1066	943	1294	1101	260	356	500	830	1	1	51928120	802	-5.99	2.66	12	2.06	-258.00	580.00	2245	20240207	-31.18	929	20241209	66.31	2245	-31.18	20240207	929	66.31	20241209	2245	-31.18	20240207	929	66.31	20241209	0.00	N	205500	500	259 억		108628	N	N	0	N	00	N
102	20241212	120906	57	100.00	KOSDAQ			N	N	N	N		N	1545	356	1	29.94	1648784110	1069690	164.74	1544	1545	1420	1545	833	1189	1541.37	0.21	0	-4235	1329	1259	1136	1066	943	1294	1101	260	356	500	830	1	1	51928120	802	-5.99	2.66	12	2.06	-258.00	580.00	2245	20240207	-31.18	929	20241209	66.31	2245	-31.18	20240207	929	66.31	20241209	2245	-31.18	20240207	929	66.31	20241209	0.00	N	205500	500	259 억		108628	N	N	0	N	00	N
103	20241212	110918	57	100.00	KOSDAQ			N	N	N	N		N	1545	356	1	29.94	1642041730	1065326	164.07	1544	1545	1420	1545	833	1189	1541.35	0.21	0	-8599	1329	1259	1136	1066	943	1294	1101	260	356	500	830	1	1	51928120	802	-5.99	2.66	12	2.05	-258.00	580.00	2245	20240207	-31.18	929	20241209	66.31	2245	-31.18	20240207	929	66.31	20241209	2245	-31.18	20240207	929	66.31	20241209	0.00	N	205500	500	259 억		108628	N	N	0	N	00	N
104	20241212	100916	57	100.00	KOSDAQ			N	N	N	N		N	1545	356	1	29.94	1621732705	1052181	162.05	1544	1545	1420	1545	833	1189	1541.31	0.21	0	-19548	1329	1259	1136	1066	943	1294	1101	260	356	500	830	1	1	51928120	802	-5.99	2.66	12	2.03	-258.00	580.00	2245	20240207	-31.18	929	20241209	66.31	2245	-31.18	20240207	929	66.31	20241209	2245	-31.18	20240207	929	66.31	20241209	0.00	N	205500	500	259 억		108628	N	N	0	N	00	N
105	20241212	090924	57	100.00	KOSDAQ			N	N	N	N		N	1545	356	1	29.94	714194154	464487	71.54	1544	1545	1420	1545	833	1189	1537.60	0.21	0	-17261	1329	1259	1136	1066	943	1294	1101	260	356	500	830	1	1	51928120	802	-5.99	2.66	12	0.89	-258.00	580.00	2245	20240207	-31.18	929	20241209	66.31	2245	-31.18	20240207	929	66.31	20241209	2245	-31.18	20240207	929	66.31	20241209	0.00	N	205500	500	259 억		108628	N	N	0	N	00	N
106	20241211	160917	57	100.00	KOSDAQ			N	N	N	N		N	1189	175	2	17.26	721700615	632744	773.90	1014	1206	1013	1318	710	1014	1140.49	0.22	0	-4400	1045	1029	1004	988	963	1037	996	260	304	500	700	1	1	51928120	617	-4.61	2.05	12	1.22	-258.00	580.00	2245	20240207	-47.04	929	20241209	27.99	2245	-47.04	20240207	929	27.99	20241209	2245	-47.04	20240207	929	27.99	20241209	0.00	N	205500	500	259 억		116757	N	N	0	N	00	N
107	20241211	150906	57	100.00	KOSDAQ			N	N	N	N		N	1180	166	2	16.37	699751003	614223	751.25	1014	1206	1013	1318	710	1014	1139.25	0.22	0	-5892	1045	1029	1004	988	963	1037	996	260	304	500	700	1	1	51928120	613	-4.57	2.03	12	1.18	-258.00	580.00	2245	20240207	-47.44	929	20241209	27.02	2245	-47.44	20240207	929	27.02	20241209	2245	-47.44	20240207	929	27.02	20241209	0.00	N	205500	500	259 억		116757	N	N	0	N	00	N
108	20241211	140924	57	100.00	KOSDAQ			N	N	N	N		N	1175	161	2	15.88	619199498	546546	668.48	1014	1184	1013	1318	710	1014	1132.93	0.22	0	-9769	1045	1029	1004	988	963	1037	996	260	304	500	700	1	1	51928120	610	-4.55	2.03	12	1.05	-258.00	580.00	2245	20240207	-47.66	929	20241209	26.48	2245	-47.66	20240207	929	26.48	20241209	2245	-47.66	20240207	929	26.48	20241209	0.00	N	205500	500	259 억		116757	N	N	0	N	00	N
109	20241211	130926	57	100.00	KOSDAQ			N	N	N	N		N	1141	127	2	12.52	546508441	484144	592.15	1014	1184	1013	1318	710	1014	1128.81	0.22	0	-13327	1045	1029	1004	988	963	1037	996	260	304	500	700	1	1	51928120	592	-4.42	1.97	12	0.93	-258.00	580.00	2245	20240207	-49.18	929	20241209	22.82	2245	-49.18	20240207	929	22.82	20241209	2245	-49.18	20240207	929	22.82	20241209	0.00	N	205500	500	259 억		116757	N	N	0	N	00	N
110	20241211	120927	57	100.00	KOSDAQ			N	N	N	N		N	1118	104	2	10.26	268882664	244081	298.53	1014	1155	1013	1318	710	1014	1101.61	0.22	0	-15631	1045	1029	1004	988	963	1037	996	260	304	500	700	1	1	51928120	581	-4.33	1.93	12	0.47	-258.00	580.00	2245	20240207	-50.20	929	20241209	20.34	2245	-50.20	20240207	929	20.34	20241209	2245	-50.20	20240207	929	20.34	20241209	0.00	N	205500	500	259 억		116757	N	N	0	N	00	N
111	20241211	110923	57	100.00	KOSDAQ			N	N	N	N		N	1085	71	2	7.00	84169833	79550	97.30	1014	1090	1013	1318	710	1014	1058.07	0.22	0	-1094	1045	1029	1004	988	963	1037	996	260	304	500	700	1	1	51928120	563	-4.21	1.87	12	0.15	-258.00	580.00	2245	20240207	-51.67	929	20241209	16.79	2245	-51.67	20240207	929	16.79	20241209	2245	-51.67	20240207	929	16.79	20241209	0.00	N	205500	500	259 억		116757	N	N	0	N	00	N
112	20241211	100925	57	100.00	KOSDAQ			N	N	N	N		N	1080	66	2	6.51	50936548	48797	59.68	1014	1080	1013	1318	710	1014	1043.85	0.22	0	363	1045	1029	1004	988	963	1037	996	260	304	500	700	1	1	51928120	561	-4.19	1.86	12	0.09	-258.00	580.00	2245	20240207	-51.89	929	20241209	16.25	2245	-51.89	20240207	929	16.25	20241209	2245	-51.89	20240207	929	16.25	20241209	0.00	N	205500	500	259 억		116757	N	N	0	N	00	N
113	20241211	090929	57	100.00	KOSDAQ			N	N	N	N		N	1020	6	2	0.59	9204087	9036	11.05	1014	1020	1013	1318	710	1014	1018.60	0.22	0	-10	1045	1029	1004	988	963	1037	996	260	304	500	700	1	1	51928120	530	-3.95	1.76	12	0.02	-258.00	580.00	2245	20240207	-54.57	929	20241209	9.80	2245	-54.57	20240207	929	9.80	20241209	2245	-54.57	20240207	929	9.80	20241209	0.00	N	205500	500	259 억		116757	N	N	0	N	00	N
114	20241210	160917	57	100.00	KOSDAQ			N	N	N	N		N	1014	32	2	3.26	81536350	80960	119.92	989	1020	979	1276	688	982	1007.12	0.22	0	2256	1054	1017	973	936	892	996	915	260	294	500	680	1	1	51928120	527	-3.93	1.75	12	0.16	-258.00	580.00	2245	20240207	-54.83	929	20241209	9.15	2245	-54.83	20240207	929	9.15	20241209	2245	-54.83	20240207	929	9.15	20241209	0.00	N	205500	500	259 억		114501	N	N	0	N	00	N
115	20241210	150919	57	100.00	KOSDAQ			N	N	N	N		N	1014	32	2	3.26	77890501	77368	114.60	989	1020	979	1276	688	982	1006.75	0.22	0	2095	1054	1017	973	936	892	996	915	260	294	500	680	1	1	51928120	527	-3.93	1.75	12	0.15	-258.00	580.00	2245	20240207	-54.83	929	20241209	9.15	2245	-54.83	20240207	929	9.15	20241209	2245	-54.83	20240207	929	9.15	20241209	0.00	N	205500	500	259 억		114501	N	N	0	N	00	N
116	20241210	140918	57	100.00	KOSDAQ			N	N	N	N		N	1010	28	2	2.85	63453659	63087	93.45	989	1020	979	1276	688	982	1005.81	0.22	0	2135	1054	1017	973	936	892	996	915	260	294	500	680	1	1	51928120	524	-3.91	1.74	12	0.12	-258.00	580.00	2245	20240207	-55.01	929	20241209	8.72	2245	-55.01	20240207	929	8.72	20241209	2245	-55.01	20240207	929	8.72	20241209	0.00	N	205500	500	259 억		114501	N	N	0	N	00	N
117	20241210	130919	57	100.00	KOSDAQ			N	N	N	N		N	1010	28	2	2.85	63450629	63084	93.45	989	1020	979	1276	688	982	1005.81	0.22	0	2135	1054	1017	973	936	892	996	915	260	294	500	680	1	1	51928120	524	-3.91	1.74	12	0.12	-258.00	580.00	2245	20240207	-55.01	929	20241209	8.72	2245	-55.01	20240207	929	8.72	20241209	2245	-55.01	20240207	929	8.72	20241209	0.00	N	205500	500	259 억		114501	N	N	0	N	00	N
118	20241210	120918	57	100.00	KOSDAQ			N	N	N	N		N	1014	32	2	3.26	61307514	60966	90.31	989	1020	979	1276	688	982	1005.60	0.22	0	2135	1054	1017	973	936	892	996	915	260	294	500	680	1	1	51928120	527	-3.93	1.75	12	0.12	-258.00	580.00	2245	20240207	-54.83	929	20241209	9.15	2245	-54.83	20240207	929	9.15	20241209	2245	-54.83	20240207	929	9.15	20241209	0.00	N	205500	500	259 억		114501	N	N	0	N	00	N
119	20241210	110917	57	100.00	KOSDAQ			N	N	N	N		N	1019	37	2	3.77	34822823	34961	51.79	989	1019	979	1276	688	982	996.05	0.22	0	901	1054	1017	973	936	892	996	915	260	294	500	680	1	1	51928120	529	-3.95	1.76	12	0.07	-258.00	580.00	2245	20240207	-54.61	929	20241209	9.69	2245	-54.61	20240207	929	9.69	20241209	2245	-54.61	20240207	929	9.69	20241209	0.00	N	205500	500	259 억		114501	N	N	0	N	00	N
120	20241210	100918	57	100.00	KOSDAQ			N	N	N	N		N	997	15	2	1.53	12116084	12277	18.19	989	999	979	1276	688	982	986.89	0.22	0	653	1054	1017	973	936	892	996	915	260	294	500	680	1	1	51928120	518	-3.86	1.72	12	0.02	-258.00	580.00	2245	20240207	-55.59	929	20241209	7.32	2245	-55.59	20240207	929	7.32	20241209	2245	-55.59	20240207	929	7.32	20241209	0.00	N	205500	500	259 억		114501	N	N	0	N	00	N
121	20241210	090924	57	100.00	KOSDAQ			N	N	N	N		N	985	3	2	0.31	1183920	1206	1.79	989	989	979	1276	688	982	981.69	0.22	0	-22	1054	1017	973	936	892	996	915	260	294	500	680	1	1	51928120	511	-3.82	1.70	12	0.00	-258.00	580.00	2245	20240207	-56.12	929	20241209	6.03	2245	-56.12	20240207	929	6.03	20241209	2245	-56.12	20240207	929	6.03	20241209	0.00	N	205500	500	259 억		114501	N	N	0	N	00	N
122	20241209	160915	57	100.00	KOSDAQ	신저가		N	N	N	N		N	982	-25	5	-2.48	66198227	67483	113.90	1007	1010	929	1309	705	1007	980.96	0.22	0	211	1042	1024	1002	984	962	1033	993	260	302	500	700	1	1	51928120	510	-3.81	1.69	12	0.13	-258.00	580.00	2245	20240207	-56.26	929	20241209	5.71	2245	-56.26	20240207	929	5.71	20241209	2245	-56.26	20240207	929	5.71	20241209	0.00	N	205500	500	259 억		114378	N	N	0	N	00	N
123	20241209	150916	57	100.00	KOSDAQ	신저가		N	N	N	N		N	984	-23	5	-2.28	61345190	62540	105.56	1007	1010	929	1309	705	1007	980.90	0.22	0	320	1042	1024	1002	984	962	1033	993	260	302	500	700	1	1	51928120	511	-3.81	1.70	12	0.12	-258.00	580.00	2245	20240207	-56.17	929	20241209	5.92	2245	-56.17	20240207	929	5.92	20241209	2245	-56.17	20240207	929	5.92	20241209	0.00	N	205500	500	259 억		114378	N	N	0	N	00	N
124	20241209	140917	57	100.00	KOSDAQ	신저가		N	N	N	N		N	987	-20	5	-1.99	57459818	58548	98.82	1007	1010	929	1309	705	1007	981.41	0.22	0	394	1042	1024	1002	984	962	1033	993	260	302	500	700	1	1	51928120	513	-3.83	1.70	12	0.11	-258.00	580.00	2245	20240207	-56.04	929	20241209	6.24	2245	-56.04	20240207	929	6.24	20241209	2245	-56.04	20240207	929	6.24	20241209	0.00	N	205500	500	259 억		114378	N	N	0	N	00	N
125	20241209	130919	57	100.00	KOSDAQ	신저가		N	N	N	N		N	989	-18	5	-1.79	45577212	46232	78.04	1007	1010	972	1309	705	1007	985.84	0.22	0	464	1042	1024	1002	984	962	1033	993	260	302	500	700	1	1	51928120	514	-3.83	1.71	12	0.09	-258.00	580.00	2245	20240207	-55.95	972	20241209	1.75	2245	-55.95	20240207	972	1.75	20241209	2245	-55.95	20240207	972	1.75	20241209	0.00	N	205500	500	259 억		114378	N	N	0	N	00	N
126	20241209	120915	57	100.00	KOSDAQ	신저가		N	N	N	N		N	994	-13	5	-1.29	21613059	21740	36.70	1007	1010	980	1309	705	1007	994.16	0.22	0	-1147	1042	1024	1002	984	962	1033	993	260	302	500	700	1	1	51928120	516	-3.85	1.71	12	0.04	-258.00	580.00	2245	20240207	-55.72	980	20241209	1.43	2245	-55.72	20240207	980	1.43	20241209	2245	-55.72	20240207	980	1.43	20241209	0.00	N	205500	500	259 억		114378	N	N	0	N	00	N
127	20241209	110917	57	100.00	KOSDAQ	신저가		N	N	N	N		N	987	-20	5	-1.99	14335104	14338	24.20	1007	1010	980	1309	705	1007	999.80	0.22	0	-1172	1042	1024	1002	984	962	1033	993	260	302	500	700	1	1	51928120	513	-3.83	1.70	12	0.03	-258.00	580.00	2245	20240207	-56.04	980	20241209	0.71	2245	-56.04	20240207	980	0.71	20241209	2245	-56.04	20240207	980	0.71	20241209	0.00	N	205500	500	259 억		114378	N	N	0	N	00	N
128	20241209	100914	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1007	0	3	0.00	5294380	5310	8.96	1007	1010	980	1309	705	1007	997.06	0.22	0	-498	1042	1024	1002	984	962	1033	993	260	302	500	700	1	1	51928120	523	-3.90	1.74	12	0.01	-258.00	580.00	2245	20240207	-55.14	980	20241209	2.76	2245	-55.14	20240207	980	2.76	20241209	2245	-55.14	20240207	980	2.76	20241209	0.00	N	205500	500	259 억		114378	N	N	0	N	00	N
129	20241209	090910	57	100.00	KOSDAQ			N	N	N	N		N	1010	3	2	0.30	1091630	1084	1.83	1007	1010	1007	1309	705	1007	1007.04	0.22	0	-22	1042	1024	1002	984	962	1033	993	260	302	500	700	1	1	51928120	524	-3.91	1.74	12	0.00	-258.00	580.00	2245	20240207	-55.01	980	20241112	3.06	2245	-55.01	20240207	980	3.06	20241112	2245	-55.01	20240207	980	3.06	20241112	0.00	N	205500	500	259 억		114378	N	N	0	N	00	N
130	20241206	160907	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1007	2	2	0.20	59797662	59245	189.20	1005	1020	980	1306	704	1005	1009.33	0.22	0	1079	1026	1015	998	987	970	1007	979	260	301	500	700	1	1	51928120	523	-3.90	1.74	12	0.11	-258.00	580.00	2245	20240207	-55.14	980	20241206	2.76	2245	-55.14	20240207	980	2.76	20241206	2245	-55.14	20240207	980	2.76	20241206	0.00	N	205500	500	259 억		113000	N	N	0	N	00	N
131	20241206	150912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1007	2	2	0.20	51483469	50887	162.51	1005	1020	985	1306	704	1005	1011.72	0.22	0	1513	1026	1015	998	987	970	1007	979	260	301	500	700	1	1	51928120	523	-3.90	1.74	12	0.10	-258.00	580.00	2245	20240207	-55.14	980	20241112	2.76	2245	-55.14	20240207	980	2.76	20241112	2245	-55.14	20240207	980	2.76	20241112	0.00	N	205500	500	259 억		113000	N	N	0	N	00	N
132	20241206	140909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1009	4	2	0.40	50833178	50241	160.45	1005	1020	985	1306	704	1005	1011.79	0.22	0	1513	1026	1015	998	987	970	1007	979	260	301	500	700	1	1	51928120	524	-3.91	1.74	12	0.10	-258.00	580.00	2245	20240207	-55.06	980	20241112	2.96	2245	-55.06	20240207	980	2.96	20241112	2245	-55.06	20240207	980	2.96	20241112	0.00	N	205500	500	259 억		113000	N	N	0	N	00	N
133	20241206	130910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1009	4	2	0.40	47499857	46911	149.81	1005	1020	985	1306	704	1005	1012.55	0.22	0	1529	1026	1015	998	987	970	1007	979	260	301	500	700	1	1	51928120	524	-3.91	1.74	12	0.09	-258.00	580.00	2245	20240207	-55.06	980	20241112	2.96	2245	-55.06	20240207	980	2.96	20241112	2245	-55.06	20240207	980	2.96	20241112	0.00	N	205500	500	259 억		113000	N	N	0	N	00	N
134	20241206	120905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1014	9	2	0.90	43242230	42674	136.28	1005	1020	985	1306	704	1005	1013.32	0.22	0	-1709	1026	1015	998	987	970	1007	979	260	301	500	700	1	1	51928120	527	-3.93	1.75	12	0.08	-258.00	580.00	2245	20240207	-54.83	980	20241112	3.47	2245	-54.83	20240207	980	3.47	20241112	2245	-54.83	20240207	980	3.47	20241112	0.00	N	205500	500	259 억		113000	N	N	0	N	00	N
135	20241206	110901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1015	10	2	1.00	42081499	41525	132.61	1005	1020	985	1306	704	1005	1013.40	0.22	0	-1707	1026	1015	998	987	970	1007	979	260	301	500	700	1	1	51928120	527	-3.93	1.75	12	0.08	-258.00	580.00	2245	20240207	-54.79	980	20241112	3.57	2245	-54.79	20240207	980	3.57	20241112	2245	-54.79	20240207	980	3.57	20241112	0.00	N	205500	500	259 억		113000	N	N	0	N	00	N
136	20241206	100902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1015	10	2	1.00	10225325	10127	32.34	1005	1019	985	1306	704	1005	1009.71	0.22	0	-1826	1026	1015	998	987	970	1007	979	260	301	500	700	1	1	51928120	527	-3.93	1.75	12	0.02	-258.00	580.00	2245	20240207	-54.79	980	20241112	3.57	2245	-54.79	20240207	980	3.57	20241112	2245	-54.79	20240207	980	3.57	20241112	0.00	N	205500	500	259 억		113000	N	N	0	N	00	N
137	20241206	090909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1016	11	2	1.09	5682116	5634	17.99	1005	1019	1005	1306	704	1005	1008.54	0.22	0	-149	1026	1015	998	987	970	1007	979	260	301	500	700	1	1	51928120	528	-3.94	1.75	12	0.01	-258.00	580.00	2245	20240207	-54.74	980	20241112	3.67	2245	-54.74	20240207	980	3.67	20241112	2245	-54.74	20240207	980	3.67	20241112	0.00	N	205500	500	259 억		113000	N	N	0	N	00	N
138	20241205	160851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1005	-4	5	-0.40	31145084	31313	50.61	1009	1009	981	1311	707	1009	994.64	0.22	0	-778	1040	1024	1004	988	968	1032	996	260	302	500	700	1	1	51928120	522	-3.90	1.73	12	0.06	-258.00	580.00	2245	20240207	-55.23	980	20241112	2.55	2245	-55.23	20240207	980	2.55	20241112	2245	-55.23	20240207	980	2.55	20241112	0.00	N	205500	500	259 억		113778	N	N	0	N	00	N
139	20241205	150857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1005	-4	5	-0.40	29626698	29800	48.16	1009	1009	981	1311	707	1009	994.18	0.22	0	-766	1040	1024	1004	988	968	1032	996	260	302	500	700	1	1	51928120	522	-3.90	1.73	12	0.06	-258.00	580.00	2245	20240207	-55.23	980	20241112	2.55	2245	-55.23	20240207	980	2.55	20241112	2245	-55.23	20240207	980	2.55	20241112	0.00	N	205500	500	259 억		113778	N	N	0	N	00	N
140	20241205	140843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1006	-3	5	-0.30	28009297	28186	45.55	1009	1009	981	1311	707	1009	993.73	0.22	0	-713	1040	1024	1004	988	968	1032	996	260	302	500	700	1	1	51928120	522	-3.90	1.73	12	0.05	-258.00	580.00	2245	20240207	-55.19	980	20241112	2.65	2245	-55.19	20240207	980	2.65	20241112	2245	-55.19	20240207	980	2.65	20241112	0.00	N	205500	500	259 억		113778	N	N	0	N	00	N
141	20241205	130853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1006	-3	5	-0.30	26939949	27119	43.83	1009	1009	981	1311	707	1009	993.40	0.22	0	-713	1040	1024	1004	988	968	1032	996	260	302	500	700	1	1	51928120	522	-3.90	1.73	12	0.05	-258.00	580.00	2245	20240207	-55.19	980	20241112	2.65	2245	-55.19	20240207	980	2.65	20241112	2245	-55.19	20240207	980	2.65	20241112	0.00	N	205500	500	259 억		113778	N	N	0	N	00	N
142	20241205	120853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1007	-2	5	-0.20	26009479	26193	42.33	1009	1009	981	1311	707	1009	992.99	0.22	0	-680	1040	1024	1004	988	968	1032	996	260	302	500	700	1	1	51928120	523	-3.90	1.74	12	0.05	-258.00	580.00	2245	20240207	-55.14	980	20241112	2.76	2245	-55.14	20240207	980	2.76	20241112	2245	-55.14	20240207	980	2.76	20241112	0.00	N	205500	500	259 억		113778	N	N	0	N	00	N
143	20241205	110852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1008	-1	5	-0.10	25973226	26157	42.27	1009	1009	981	1311	707	1009	992.97	0.22	0	-680	1040	1024	1004	988	968	1032	996	260	302	500	700	1	1	51928120	523	-3.91	1.74	12	0.05	-258.00	580.00	2245	20240207	-55.10	980	20241112	2.86	2245	-55.10	20240207	980	2.86	20241112	2245	-55.10	20240207	980	2.86	20241112	0.00	N	205500	500	259 억		113778	N	N	0	N	00	N
144	20241205	100849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1002	-7	5	-0.69	21002859	21218	34.29	1009	1009	981	1311	707	1009	989.86	0.22	0	-220	1040	1024	1004	988	968	1032	996	260	302	500	700	1	1	51928120	520	-3.88	1.73	12	0.04	-258.00	580.00	2245	20240207	-55.37	980	20241112	2.24	2245	-55.37	20240207	980	2.24	20241112	2245	-55.37	20240207	980	2.24	20241112	0.00	N	205500	500	259 억		113778	N	N	0	N	00	N
145	20241205	090856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1000	-9	5	-0.89	2122616	2122	3.43	1009	1009	983	1311	707	1009	1000.29	0.22	0	-12	1040	1024	1004	988	968	1032	996	260	302	500	700	1	1	51928120	519	-3.88	1.72	12	0.00	-258.00	580.00	2245	20240207	-55.46	980	20241112	2.04	2245	-55.46	20240207	980	2.04	20241112	2245	-55.46	20240207	980	2.04	20241112	0.00	N	205500	500	259 억		113778	N	N	0	N	00	N
146	20241204	160837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1009	5	2	0.50	61359798	61392	86.67	987	1020	984	1305	703	1004	999.48	0.22	0	2184	1018	1011	1003	996	988	1007	992	260	301	500	700	1	1	51928120	524	-3.91	1.74	12	0.12	-258.00	580.00	2245	20240207	-55.06	980	20241112	2.96	2245	-55.06	20240207	980	2.96	20241112	2245	-55.06	20240207	980	2.96	20241112	0.00	N	205500	500	259 억		111893	N	N	0	N	00	N
147	20241204	150837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1010	6	2	0.60	56044353	56114	79.21	987	1020	984	1305	703	1004	998.76	0.22	0	2527	1018	1011	1003	996	988	1007	992	260	301	500	700	1	1	51928120	524	-3.91	1.74	12	0.11	-258.00	580.00	2245	20240207	-55.01	980	20241112	3.06	2245	-55.01	20240207	980	3.06	20241112	2245	-55.01	20240207	980	3.06	20241112	0.00	N	205500	500	259 억		111893	N	N	0	N	00	N
148	20241204	140840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1003	-1	5	-0.10	36550938	36611	51.68	987	1020	984	1305	703	1004	998.36	0.22	0	436	1018	1011	1003	996	988	1007	992	260	301	500	700	1	1	51928120	521	-3.89	1.73	12	0.07	-258.00	580.00	2245	20240207	-55.32	980	20241112	2.35	2245	-55.32	20240207	980	2.35	20241112	2245	-55.32	20240207	980	2.35	20241112	0.00	N	205500	500	259 억		111893	N	N	0	N	00	N
149	20241204	130834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1017	13	2	1.29	30025820	30069	42.45	987	1020	984	1305	703	1004	998.56	0.22	0	476	1018	1011	1003	996	988	1007	992	260	301	500	700	1	1	51928120	528	-3.94	1.75	12	0.06	-258.00	580.00	2245	20240207	-54.70	980	20241112	3.78	2245	-54.70	20240207	980	3.78	20241112	2245	-54.70	20240207	980	3.78	20241112	0.00	N	205500	500	259 억		111893	N	N	0	N	00	N
150	20241204	120828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1000	-4	5	-0.40	17684763	17805	25.13	987	1007	984	1305	703	1004	993.25	0.22	0	722	1018	1011	1003	996	988	1007	992	260	301	500	700	1	1	51928120	519	-3.88	1.72	12	0.03	-258.00	580.00	2245	20240207	-55.46	980	20241112	2.04	2245	-55.46	20240207	980	2.04	20241112	2245	-55.46	20240207	980	2.04	20241112	0.00	N	205500	500	259 억		111893	N	N	0	N	00	N
151	20241204	110821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1002	-2	5	-0.20	14447136	14565	20.56	987	1007	984	1305	703	1004	991.91	0.22	0	733	1018	1011	1003	996	988	1007	992	260	301	500	700	1	1	51928120	520	-3.88	1.73	12	0.03	-258.00	580.00	2245	20240207	-55.37	980	20241112	2.24	2245	-55.37	20240207	980	2.24	20241112	2245	-55.37	20240207	980	2.24	20241112	0.00	N	205500	500	259 억		111893	N	N	0	N	00	N
152	20241204	100826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1000	-4	5	-0.40	4974989	5021	7.09	987	1007	985	1305	703	1004	990.84	0.22	0	-835	1018	1011	1003	996	988	1007	992	260	301	500	700	1	1	51928120	519	-3.88	1.72	12	0.01	-258.00	580.00	2245	20240207	-55.46	980	20241112	2.04	2245	-55.46	20240207	980	2.04	20241112	2245	-55.46	20240207	980	2.04	20241112	0.00	N	205500	500	259 억		111893	N	N	0	N	00	N
153	20241204	090843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1004	0	3	0.00	3996097	4042	5.71	987	1007	985	1305	703	1004	988.64	0.22	0	-833	1018	1011	1003	996	988	1007	992	260	301	500	700	1	1	51928120	521	-3.89	1.73	12	0.01	-258.00	580.00	2245	20240207	-55.28	980	20241112	2.45	2245	-55.28	20240207	980	2.45	20241112	2245	-55.28	20240207	980	2.45	20241112	0.00	N	205500	500	259 억		111893	N	N	0	N	00	N
154	20241203	160914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1004	-2	5	-0.20	70887523	70808	101.23	1006	1010	995	1307	705	1006	1001.12	0.22	0	-1022	1022	1014	1006	998	990	1010	994	260	301	500	700	1	1	51928120	521	-3.89	1.73	12	0.14	-258.00	580.00	2245	20240207	-55.28	980	20241112	2.45	2245	-55.28	20240207	980	2.45	20241112	2245	-55.28	20240207	980	2.45	20241112	0.00	N	205500	500	259 억		112915	N	N	0	N	00	N
155	20241203	150950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1003	-3	5	-0.30	68270201	68201	97.50	1006	1010	995	1307	705	1006	1001.01	0.22	0	-504	1022	1014	1006	998	990	1010	994	260	301	500	700	1	1	51928120	521	-3.89	1.73	12	0.13	-258.00	580.00	2245	20240207	-55.32	980	20241112	2.35	2245	-55.32	20240207	980	2.35	20241112	2245	-55.32	20240207	980	2.35	20241112	0.00	N	205500	500	259 억		112915	N	N	0	N	00	N
156	20241203	140931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1000	-6	5	-0.60	60596162	60539	86.55	1006	1010	995	1307	705	1006	1000.94	0.22	0	-483	1022	1014	1006	998	990	1010	994	260	301	500	700	1	1	51928120	519	-3.88	1.72	12	0.12	-258.00	580.00	2245	20240207	-55.46	980	20241112	2.04	2245	-55.46	20240207	980	2.04	20241112	2245	-55.46	20240207	980	2.04	20241112	0.00	N	205500	500	259 억		112915	N	N	0	N	00	N
157	20241203	130933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1003	-3	5	-0.30	43820723	43750	62.55	1006	1010	995	1307	705	1006	1001.62	0.22	0	387	1022	1014	1006	998	990	1010	994	260	301	500	700	1	1	51928120	521	-3.89	1.73	12	0.08	-258.00	580.00	2245	20240207	-55.32	980	20241112	2.35	2245	-55.32	20240207	980	2.35	20241112	2245	-55.32	20240207	980	2.35	20241112	0.00	N	205500	500	259 억		112915	N	N	0	N	00	N
158	20241203	120945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1003	-3	5	-0.30	26477524	26423	37.77	1006	1010	995	1307	705	1006	1002.06	0.22	0	380	1022	1014	1006	998	990	1010	994	260	301	500	700	1	1	51928120	521	-3.89	1.73	12	0.05	-258.00	580.00	2245	20240207	-55.32	980	20241112	2.35	2245	-55.32	20240207	980	2.35	20241112	2245	-55.32	20240207	980	2.35	20241112	0.00	N	205500	500	259 억		112915	N	N	0	N	00	N
159	20241203	110927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1005	-1	5	-0.10	26437403	26383	37.72	1006	1010	995	1307	705	1006	1002.06	0.22	0	393	1022	1014	1006	998	990	1010	994	260	301	500	700	1	1	51928120	522	-3.90	1.73	12	0.05	-258.00	580.00	2245	20240207	-55.23	980	20241112	2.55	2245	-55.23	20240207	980	2.55	20241112	2245	-55.23	20240207	980	2.55	20241112	0.00	N	205500	500	259 억		112915	N	N	0	N	00	N
160	20241203	100911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1005	-1	5	-0.10	23948854	23896	34.16	1006	1010	995	1307	705	1006	1002.21	0.22	0	148	1022	1014	1006	998	990	1010	994	260	301	500	700	1	1	51928120	522	-3.90	1.73	12	0.05	-258.00	580.00	2245	20240207	-55.23	980	20241112	2.55	2245	-55.23	20240207	980	2.55	20241112	2245	-55.23	20240207	980	2.55	20241112	0.00	N	205500	500	259 억		112915	N	N	0	N	00	N
161	20241203	090902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1006	0	3	0.00	3306771	3287	4.70	1006	1010	1005	1307	705	1006	1006.01	0.22	0	-313	1022	1014	1006	998	990	1010	994	260	301	500	700	1	1	51928120	522	-3.90	1.73	12	0.01	-258.00	580.00	2245	20240207	-55.19	980	20241112	2.65	2245	-55.19	20240207	980	2.65	20241112	2245	-55.19	20240207	980	2.65	20241112	0.00	N	205500	500	259 억		112915	N	N	0	N	00	N
162	20241202	160850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1006	-8	5	-0.79	69234329	69149	81.34	1014	1014	998	1318	710	1014	1001.23	0.22	0	-11	1068	1041	1013	986	958	1027	972	260	304	500	700	1	1	51928120	522	-3.90	1.73	12	0.13	-258.00	580.00	2245	20240207	-55.19	980	20241112	2.65	2245	-55.19	20240207	980	2.65	20241112	2245	-55.19	20240207	980	2.65	20241112	0.00	N	205500	500	259 억		112909	N	N	0	N	00	N
163	20241202	150956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1006	-8	5	-0.79	68383068	68301	80.34	1014	1014	998	1318	710	1014	1001.20	0.22	0	37	1068	1041	1013	986	958	1027	972	260	304	500	700	1	1	51928120	522	-3.90	1.73	12	0.13	-258.00	580.00	2245	20240207	-55.19	980	20241112	2.65	2245	-55.19	20240207	980	2.65	20241112	2245	-55.19	20240207	980	2.65	20241112	0.00	N	205500	500	259 억		112909	N	N	0	N	00	N
164	20241202	140914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1003	-11	5	-1.08	60747038	60678	71.38	1014	1014	998	1318	710	1014	1001.14	0.22	0	476	1068	1041	1013	986	958	1027	972	260	304	500	700	1	1	51928120	521	-3.89	1.73	12	0.12	-258.00	580.00	2245	20240207	-55.32	980	20241112	2.35	2245	-55.32	20240207	980	2.35	20241112	2245	-55.32	20240207	980	2.35	20241112	0.00	N	205500	500	259 억		112909	N	N	0	N	00	N
165	20241202	130900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1004	-10	5	-0.99	46637061	46574	54.79	1014	1014	998	1318	710	1014	1001.35	0.22	0	476	1068	1041	1013	986	958	1027	972	260	304	500	700	1	1	51928120	521	-3.89	1.73	12	0.09	-258.00	580.00	2245	20240207	-55.28	980	20241112	2.45	2245	-55.28	20240207	980	2.45	20241112	2245	-55.28	20240207	980	2.45	20241112	0.00	N	205500	500	259 억		112909	N	N	0	N	00	N
166	20241202	120920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1006	-8	5	-0.79	43996348	43944	51.69	1014	1014	998	1318	710	1014	1001.19	0.22	0	557	1068	1041	1013	986	958	1027	972	260	304	500	700	1	1	51928120	522	-3.90	1.73	12	0.08	-258.00	580.00	2245	20240207	-55.19	980	20241112	2.65	2245	-55.19	20240207	980	2.65	20241112	2245	-55.19	20240207	980	2.65	20241112	0.00	N	205500	500	259 억		112909	N	N	0	N	00	N
167	20241202	110830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1006	-8	5	-0.79	40718810	40683	47.86	1014	1014	998	1318	710	1014	1000.88	0.22	0	578	1068	1041	1013	986	958	1027	972	260	304	500	700	1	1	51928120	522	-3.90	1.73	12	0.08	-258.00	580.00	2245	20240207	-55.19	980	20241112	2.65	2245	-55.19	20240207	980	2.65	20241112	2245	-55.19	20240207	980	2.65	20241112	0.00	N	205500	500	259 억		112909	N	N	0	N	00	N
168	20241202	100842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1009	-5	5	-0.49	14702998	14657	17.24	1014	1014	998	1318	710	1014	1003.14	0.22	0	611	1068	1041	1013	986	958	1027	972	260	304	500	700	1	1	51928120	524	-3.91	1.74	12	0.03	-258.00	580.00	2245	20240207	-55.06	980	20241112	2.96	2245	-55.06	20240207	980	2.96	20241112	2245	-55.06	20240207	980	2.96	20241112	0.00	N	205500	500	259 억		112909	N	N	0	N	00	N
169	20241202	090838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1012	-2	5	-0.20	644902	636	0.75	1014	1014	1012	1318	710	1014	1014.00	0.22	0	0	1068	1041	1013	986	958	1027	972	260	304	500	700	1	1	51928120	526	-3.92	1.74	12	0.00	-258.00	580.00	2245	20240207	-54.92	980	20241112	3.27	2245	-54.92	20240207	980	3.27	20241112	2245	-54.92	20240207	980	3.27	20241112	0.00	N	205500	500	259 억		112909	N	N	0	N	00	N