KissMeData/336060/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	161237	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1230	29	2	2.41	261709187	214151	85.31	1180	1265	1180	1561	841	1201	1222.20	0.60	26661	28769	1259	1230	1190	1161	1121	1244	1175	48	360	100	760	1	1	48155200	592	8.37	1.68	12	0.44	147.00	732.00	2210	20240619	-44.34	1018	20241210	20.83	2210	-44.34	20240619	1018	20.83	20241210	2210	-44.34	20240619	1018	20.83	20241210	4.37	N	336060	100	48 억		291249	N	N	0	N	00	N
3	20241231	151221	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1230	29	2	2.41	261709187	214151	85.31	1180	1265	1180	1561	841	1201	1222.20	0.60	26661	28769	1259	1230	1190	1161	1121	1244	1175	48	360	100	760	1	1	48155200	592	8.37	1.68	12	0.44	147.00	732.00	2210	20240619	-44.34	1018	20241210	20.83	2210	-44.34	20240619	1018	20.83	20241210	2210	-44.34	20240619	1018	20.83	20241210	4.37	N	336060	100	48 억		291249	N	N	0	N	00	N
4	20241231	141236	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1230	29	2	2.41	261709187	214151	85.31	1180	1265	1180	1561	841	1201	1222.20	0.60	26661	28769	1259	1230	1190	1161	1121	1244	1175	48	360	100	760	1	1	48155200	592	8.37	1.68	12	0.44	147.00	732.00	2210	20240619	-44.34	1018	20241210	20.83	2210	-44.34	20240619	1018	20.83	20241210	2210	-44.34	20240619	1018	20.83	20241210	4.37	N	336060	100	48 억		291249	N	N	0	N	00	N
5	20241231	131236	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1230	29	2	2.41	261709187	214151	85.31	1180	1265	1180	1561	841	1201	1222.20	0.60	26661	28769	1259	1230	1190	1161	1121	1244	1175	48	360	100	760	1	1	48155200	592	8.37	1.68	12	0.44	147.00	732.00	2210	20240619	-44.34	1018	20241210	20.83	2210	-44.34	20240619	1018	20.83	20241210	2210	-44.34	20240619	1018	20.83	20241210	4.37	N	336060	100	48 억		291249	N	N	0	N	00	N
6	20241231	121236	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1230	29	2	2.41	261709187	214151	85.31	1180	1265	1180	1561	841	1201	1222.20	0.60	26661	28769	1259	1230	1190	1161	1121	1244	1175	48	360	100	760	1	1	48155200	592	8.37	1.68	12	0.44	147.00	732.00	2210	20240619	-44.34	1018	20241210	20.83	2210	-44.34	20240619	1018	20.83	20241210	2210	-44.34	20240619	1018	20.83	20241210	4.37	N	336060	100	48 억		291249	N	N	0	N	00	N
7	20241231	111235	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1230	29	2	2.41	261709187	214151	85.31	1180	1265	1180	1561	841	1201	1222.20	0.60	26661	28769	1259	1230	1190	1161	1121	1244	1175	48	360	100	760	1	1	48155200	592	8.37	1.68	12	0.44	147.00	732.00	2210	20240619	-44.34	1018	20241210	20.83	2210	-44.34	20240619	1018	20.83	20241210	2210	-44.34	20240619	1018	20.83	20241210	4.37	N	336060	100	48 억		291249	N	N	0	N	00	N
8	20241231	101228	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1230	29	2	2.41	261709187	214151	85.31	1180	1265	1180	1561	841	1201	1222.20	0.60	26661	28769	1259	1230	1190	1161	1121	1244	1175	48	360	100	760	1	1	48155200	592	8.37	1.68	12	0.44	147.00	732.00	2210	20240619	-44.34	1018	20241210	20.83	2210	-44.34	20240619	1018	20.83	20241210	2210	-44.34	20240619	1018	20.83	20241210	4.37	N	336060	100	48 억		291249	N	N	0	N	00	N
9	20241231	091231	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1230	29	2	2.41	261709187	214151	85.31	1180	1265	1180	1561	841	1201	1222.20	0.60	26661	28769	1259	1230	1190	1161	1121	1244	1175	48	360	100	760	1	1	48155200	592	8.37	1.68	12	0.44	147.00	732.00	2210	20240619	-44.34	1018	20241210	20.83	2210	-44.34	20240619	1018	20.83	20241210	2210	-44.34	20240619	1018	20.83	20241210	4.37	N	336060	100	48 억		291249	N	N	0	N	00	N
10	20241230	161228	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1230	29	2	2.41	259293847	212175	84.53	1180	1265	1180	1561	841	1201	1222.20	0.55	0	28769	1259	1230	1190	1161	1121	1244	1175	48	360	100	760	1	1	48155200	592	8.37	1.68	12	0.44	147.00	732.00	2210	20240619	-44.34	1018	20241210	20.83	2210	-44.34	20240619	1018	20.83	20241210	2210	-44.34	20240619	1018	20.83	20241210	4.37	N	336060	100	48 억		264588	N	N	0	N	00	N
11	20241230	151232	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1219	18	2	1.50	216147281	176964	70.50	1180	1265	1180	1561	841	1201	1221.57	0.55	0	31000	1259	1230	1190	1161	1121	1244	1175	48	360	100	760	1	1	48155200	587	8.29	1.67	12	0.37	147.00	732.00	2210	20240619	-44.84	1018	20241210	19.74	2210	-44.84	20240619	1018	19.74	20241210	2210	-44.84	20240619	1018	19.74	20241210	4.37	N	336060	100	48 억		264588	N	N	0	N	00	N
12	20241230	141232	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1221	20	2	1.67	180013894	147338	58.70	1180	1265	1180	1561	841	1201	1221.96	0.55	0	15670	1259	1230	1190	1161	1121	1244	1175	48	360	100	760	1	1	48155200	588	8.31	1.67	12	0.31	147.00	732.00	2210	20240619	-44.75	1018	20241210	19.94	2210	-44.75	20240619	1018	19.94	20241210	2210	-44.75	20240619	1018	19.94	20241210	4.37	N	336060	100	48 억		264588	N	N	0	N	00	N
13	20241230	131233	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1223	22	2	1.83	92590756	76389	30.43	1180	1224	1180	1561	841	1201	1212.29	0.55	0	4824	1259	1230	1190	1161	1121	1244	1175	48	360	100	760	1	1	48155200	589	8.32	1.67	12	0.16	147.00	732.00	2210	20240619	-44.66	1018	20241210	20.14	2210	-44.66	20240619	1018	20.14	20241210	2210	-44.66	20240619	1018	20.14	20241210	4.37	N	336060	100	48 억		264588	N	N	0	N	00	N
14	20241230	121228	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1221	20	2	1.67	64687597	53413	21.28	1180	1224	1180	1561	841	1201	1211.33	0.55	0	-4421	1259	1230	1190	1161	1121	1244	1175	48	360	100	760	1	1	48155200	588	8.31	1.67	12	0.11	147.00	732.00	2210	20240619	-44.75	1018	20241210	19.94	2210	-44.75	20240619	1018	19.94	20241210	2210	-44.75	20240619	1018	19.94	20241210	4.37	N	336060	100	48 억		264588	N	N	0	N	00	N
15	20241230	111229	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1221	20	2	1.67	57843202	47780	19.03	1180	1224	1180	1561	841	1201	1210.88	0.55	0	-3685	1259	1230	1190	1161	1121	1244	1175	48	360	100	760	1	1	48155200	588	8.31	1.67	12	0.10	147.00	732.00	2210	20240619	-44.75	1018	20241210	19.94	2210	-44.75	20240619	1018	19.94	20241210	2210	-44.75	20240619	1018	19.94	20241210	4.37	N	336060	100	48 억		264588	N	N	0	N	00	N
16	20241230	101229	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1219	18	2	1.50	35082069	29040	11.57	1180	1224	1180	1561	841	1201	1208.39	0.55	0	27	1259	1230	1190	1161	1121	1244	1175	48	360	100	760	1	1	48155200	587	8.29	1.67	12	0.06	147.00	732.00	2210	20240619	-44.84	1018	20241210	19.74	2210	-44.84	20240619	1018	19.74	20241210	2210	-44.84	20240619	1018	19.74	20241210	4.37	N	336060	100	48 억		264588	N	N	0	N	00	N
17	20241230	091232	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1210	9	2	0.75	18226195	15192	6.05	1180	1210	1180	1561	841	1201	1199.60	0.55	0	6225	1259	1230	1190	1161	1121	1244	1175	48	360	100	760	1	1	48155200	583	8.23	1.65	12	0.03	147.00	732.00	2210	20240619	-45.25	1018	20241210	18.86	2210	-45.25	20240619	1018	18.86	20241210	2210	-45.25	20240619	1018	18.86	20241210	4.37	N	336060	100	48 억		264588	N	N	0	N	00	N
18	20241227	161225	57	100.00	KOSDAQ			N	N	N	N		N	1201	1	2	0.08	298000965	248404	93.93	1188	1219	1150	1560	840	1200	1199.66	0.42	0	63392	1253	1226	1213	1186	1173	1220	1180	48	360	100	760	1	1	48155200	578	8.17	1.64	12	0.52	147.00	732.00	2210	20240619	-45.66	1018	20241210	17.98	2210	-45.66	20240619	1018	17.98	20241210	2210	-45.66	20240619	1018	17.98	20241210	4.41	N	336060	100	48 억		200974	N	N	0	N	00	N
19	20241227	151223	57	100.00	KOSDAQ			N	N	N	N		N	1200	0	3	0.00	283500406	236291	89.35	1188	1219	1150	1560	840	1200	1199.79	0.42	0	64136	1253	1226	1213	1186	1173	1220	1180	48	360	100	760	1	1	48155200	578	8.16	1.64	12	0.49	147.00	732.00	2210	20240619	-45.70	1018	20241210	17.88	2210	-45.70	20240619	1018	17.88	20241210	2210	-45.70	20240619	1018	17.88	20241210	4.41	N	336060	100	48 억		200974	N	N	0	N	00	N
20	20241227	141226	57	100.00	KOSDAQ			N	N	N	N		N	1201	1	2	0.08	233347220	194651	73.60	1188	1219	1150	1560	840	1200	1198.80	0.42	0	51559	1253	1226	1213	1186	1173	1220	1180	48	360	100	760	1	1	48155200	578	8.17	1.64	12	0.40	147.00	732.00	2210	20240619	-45.66	1018	20241210	17.98	2210	-45.66	20240619	1018	17.98	20241210	2210	-45.66	20240619	1018	17.98	20241210	4.41	N	336060	100	48 억		200974	N	N	0	N	00	N
21	20241227	131224	57	100.00	KOSDAQ			N	N	N	N		N	1200	0	3	0.00	201030824	167737	63.42	1188	1219	1150	1560	840	1200	1198.49	0.42	0	36400	1253	1226	1213	1186	1173	1220	1180	48	360	100	760	1	1	48155200	578	8.16	1.64	12	0.35	147.00	732.00	2210	20240619	-45.70	1018	20241210	17.88	2210	-45.70	20240619	1018	17.88	20241210	2210	-45.70	20240619	1018	17.88	20241210	4.41	N	336060	100	48 억		200974	N	N	0	N	00	N
22	20241227	121226	57	100.00	KOSDAQ			N	N	N	N		N	1198	-2	5	-0.17	178637639	149004	56.34	1188	1219	1150	1560	840	1200	1198.88	0.42	0	31013	1253	1226	1213	1186	1173	1220	1180	48	360	100	760	1	1	48155200	577	8.15	1.64	12	0.31	147.00	732.00	2210	20240619	-45.79	1018	20241210	17.68	2210	-45.79	20240619	1018	17.68	20241210	2210	-45.79	20240619	1018	17.68	20241210	4.41	N	336060	100	48 억		200974	N	N	0	N	00	N
23	20241227	111224	57	100.00	KOSDAQ			N	N	N	N		N	1188	-12	5	-1.00	151708023	126466	47.82	1188	1219	1150	1560	840	1200	1199.60	0.42	0	22450	1253	1226	1213	1186	1173	1220	1180	48	360	100	760	1	1	48155200	572	8.08	1.62	12	0.26	147.00	732.00	2210	20240619	-46.24	1018	20241210	16.70	2210	-46.24	20240619	1018	16.70	20241210	2210	-46.24	20240619	1018	16.70	20241210	4.41	N	336060	100	48 억		200974	N	N	0	N	00	N
24	20241227	101223	57	100.00	KOSDAQ			N	N	N	N		N	1212	12	2	1.00	111289028	92743	35.07	1188	1219	1150	1560	840	1200	1199.97	0.42	0	21318	1253	1226	1213	1186	1173	1220	1180	48	360	100	760	1	1	48155200	584	8.24	1.66	12	0.19	147.00	732.00	2210	20240619	-45.16	1018	20241210	19.06	2210	-45.16	20240619	1018	19.06	20241210	2210	-45.16	20240619	1018	19.06	20241210	4.41	N	336060	100	48 억		200974	N	N	0	N	00	N
25	20241227	091229	57	100.00	KOSDAQ			N	N	N	N		N	1210	10	2	0.83	35897676	30253	11.44	1188	1210	1150	1560	840	1200	1186.58	0.42	0	11668	1253	1226	1213	1186	1173	1220	1180	48	360	100	760	1	1	48155200	583	8.23	1.65	12	0.06	147.00	732.00	2210	20240619	-45.25	1018	20241210	18.86	2210	-45.25	20240619	1018	18.86	20241210	2210	-45.25	20240619	1018	18.86	20241210	4.41	N	336060	100	48 억		200974	N	N	0	N	00	N
26	20241226	161219	57	100.00	KOSDAQ			N	N	N	N		N	1200	-25	5	-2.04	316062383	260728	91.47	1225	1240	1200	1592	858	1225	1212.25	0.27	0	68736	1277	1251	1236	1210	1195	1243	1202	48	367	100	780	1	1	48155200	578	8.16	1.64	12	0.54	147.00	732.00	2210	20240619	-45.70	1018	20241210	17.88	2210	-45.70	20240619	1018	17.88	20241210	2210	-45.70	20240619	1018	17.88	20241210	4.42	N	336060	100	48 억		132203	N	N	0	N	00	N
27	20241226	151216	57	100.00	KOSDAQ			N	N	N	N		N	1202	-23	5	-1.88	299071112	246574	86.51	1225	1240	1200	1592	858	1225	1212.90	0.27	0	62189	1277	1251	1236	1210	1195	1243	1202	48	367	100	780	1	1	48155200	579	8.18	1.64	12	0.51	147.00	732.00	2210	20240619	-45.61	1018	20241210	18.07	2210	-45.61	20240619	1018	18.07	20241210	2210	-45.61	20240619	1018	18.07	20241210	4.42	N	336060	100	48 억		132203	N	N	0	N	00	N
28	20241226	141215	57	100.00	KOSDAQ			N	N	N	N		N	1214	-11	5	-0.90	249976797	205864	72.23	1225	1240	1200	1592	858	1225	1214.28	0.27	0	38125	1277	1251	1236	1210	1195	1243	1202	48	367	100	780	1	1	48155200	585	8.26	1.66	12	0.43	147.00	732.00	2210	20240619	-45.07	1018	20241210	19.25	2210	-45.07	20240619	1018	19.25	20241210	2210	-45.07	20240619	1018	19.25	20241210	4.42	N	336060	100	48 억		132203	N	N	0	N	00	N
29	20241226	131215	57	100.00	KOSDAQ			N	N	N	N		N	1217	-8	5	-0.65	219558405	180779	63.42	1225	1240	1200	1592	858	1225	1214.51	0.27	0	39849	1277	1251	1236	1210	1195	1243	1202	48	367	100	780	1	1	48155200	586	8.28	1.66	12	0.38	147.00	732.00	2210	20240619	-44.93	1018	20241210	19.55	2210	-44.93	20240619	1018	19.55	20241210	2210	-44.93	20240619	1018	19.55	20241210	4.42	N	336060	100	48 억		132203	N	N	0	N	00	N
30	20241226	121213	57	100.00	KOSDAQ			N	N	N	N		N	1220	-5	5	-0.41	144548166	118791	41.68	1225	1240	1209	1592	858	1225	1216.82	0.27	0	23715	1277	1251	1236	1210	1195	1243	1202	48	367	100	780	1	1	48155200	587	8.30	1.67	12	0.25	147.00	732.00	2210	20240619	-44.80	1018	20241210	19.84	2210	-44.80	20240619	1018	19.84	20241210	2210	-44.80	20240619	1018	19.84	20241210	4.42	N	336060	100	48 억		132203	N	N	0	N	00	N
31	20241226	111211	57	100.00	KOSDAQ			N	N	N	N		N	1227	2	2	0.16	131484252	108096	37.92	1225	1240	1209	1592	858	1225	1216.36	0.27	0	24144	1277	1251	1236	1210	1195	1243	1202	48	367	100	780	1	1	48155200	591	8.35	1.68	12	0.22	147.00	732.00	2210	20240619	-44.48	1018	20241210	20.53	2210	-44.48	20240619	1018	20.53	20241210	2210	-44.48	20240619	1018	20.53	20241210	4.42	N	336060	100	48 억		132203	N	N	0	N	00	N
32	20241226	101215	57	100.00	KOSDAQ			N	N	N	N		N	1224	-1	5	-0.08	121043790	99563	34.93	1225	1240	1209	1592	858	1225	1215.75	0.27	0	24644	1277	1251	1236	1210	1195	1243	1202	48	367	100	780	1	1	48155200	589	8.33	1.67	12	0.21	147.00	732.00	2210	20240619	-44.62	1018	20241210	20.24	2210	-44.62	20240619	1018	20.24	20241210	2210	-44.62	20240619	1018	20.24	20241210	4.42	N	336060	100	48 억		132203	N	N	0	N	00	N
33	20241226	091215	57	100.00	KOSDAQ			N	N	N	N		N	1232	7	2	0.57	15268096	12463	4.37	1225	1240	1223	1592	858	1225	1225.07	0.27	0	1923	1277	1251	1236	1210	1195	1243	1202	48	367	100	780	1	1	48155200	593	8.38	1.68	12	0.03	147.00	732.00	2210	20240619	-44.25	1018	20241210	21.02	2210	-44.25	20240619	1018	21.02	20241210	2210	-44.25	20240619	1018	21.02	20241210	4.42	N	336060	100	48 억		132203	N	N	0	N	00	N
34	20241224	161214	57	100.00	KOSDAQ			N	N	N	N		N	1225	-19	5	-1.53	344177398	278587	108.11	1231	1262	1221	1617	871	1244	1235.46	0.26	0	7172	1284	1263	1238	1217	1192	1274	1228	48	373	100	790	1	1	48155200	590	8.33	1.67	12	0.58	147.00	732.00	2210	20240619	-44.57	1018	20241210	20.33	2210	-44.57	20240619	1018	20.33	20241210	2210	-44.57	20240619	1018	20.33	20241210	4.45	N	336060	100	48 억		124864	N	N	0	N	00	N
35	20241224	151214	57	100.00	KOSDAQ			N	N	N	N		N	1227	-17	5	-1.37	327682360	265131	102.89	1231	1262	1221	1617	871	1244	1235.93	0.26	0	10327	1284	1263	1238	1217	1192	1274	1228	48	373	100	790	1	1	48155200	591	8.35	1.68	12	0.55	147.00	732.00	2210	20240619	-44.48	1018	20241210	20.53	2210	-44.48	20240619	1018	20.53	20241210	2210	-44.48	20240619	1018	20.53	20241210	4.45	N	336060	100	48 억		124864	N	N	0	N	00	N
36	20241224	141210	57	100.00	KOSDAQ			N	N	N	N		N	1239	-5	5	-0.40	244247051	197210	76.53	1231	1262	1221	1617	871	1244	1238.51	0.26	0	6646	1284	1263	1238	1217	1192	1274	1228	48	373	100	790	1	1	48155200	597	8.43	1.69	12	0.41	147.00	732.00	2210	20240619	-43.94	1018	20241210	21.71	2210	-43.94	20240619	1018	21.71	20241210	2210	-43.94	20240619	1018	21.71	20241210	4.45	N	336060	100	48 억		124864	N	N	0	N	00	N
37	20241224	131212	57	100.00	KOSDAQ			N	N	N	N		N	1235	-9	5	-0.72	231147509	186589	72.41	1231	1262	1221	1617	871	1244	1238.80	0.26	0	6147	1284	1263	1238	1217	1192	1274	1228	48	373	100	790	1	1	48155200	595	8.40	1.69	12	0.39	147.00	732.00	2210	20240619	-44.12	1018	20241210	21.32	2210	-44.12	20240619	1018	21.32	20241210	2210	-44.12	20240619	1018	21.32	20241210	4.45	N	336060	100	48 억		124864	N	N	0	N	00	N
38	20241224	121214	57	100.00	KOSDAQ			N	N	N	N		N	1232	-12	5	-0.96	228995966	184842	71.73	1231	1262	1221	1617	871	1244	1238.87	0.26	0	6362	1284	1263	1238	1217	1192	1274	1228	48	373	100	790	1	1	48155200	593	8.38	1.68	12	0.38	147.00	732.00	2210	20240619	-44.25	1018	20241210	21.02	2210	-44.25	20240619	1018	21.02	20241210	2210	-44.25	20240619	1018	21.02	20241210	4.45	N	336060	100	48 억		124864	N	N	0	N	00	N
39	20241224	111213	57	100.00	KOSDAQ			N	N	N	N		N	1237	-7	5	-0.56	172815355	139138	53.99	1231	1262	1231	1617	871	1244	1242.04	0.26	0	7176	1284	1263	1238	1217	1192	1274	1228	48	373	100	790	1	1	48155200	596	8.41	1.69	12	0.29	147.00	732.00	2210	20240619	-44.03	1018	20241210	21.51	2210	-44.03	20240619	1018	21.51	20241210	2210	-44.03	20240619	1018	21.51	20241210	4.45	N	336060	100	48 억		124864	N	N	0	N	00	N
40	20241224	101212	57	100.00	KOSDAQ			N	N	N	N		N	1238	-6	5	-0.48	121788676	97810	37.96	1231	1262	1231	1617	871	1244	1245.16	0.26	0	-2588	1284	1263	1238	1217	1192	1274	1228	48	373	100	790	1	1	48155200	596	8.42	1.69	12	0.20	147.00	732.00	2210	20240619	-43.98	1018	20241210	21.61	2210	-43.98	20240619	1018	21.61	20241210	2210	-43.98	20240619	1018	21.61	20241210	4.45	N	336060	100	48 억		124864	N	N	0	N	00	N
41	20241224	091219	57	100.00	KOSDAQ			N	N	N	N		N	1244	0	3	0.00	55626040	44782	17.38	1231	1255	1231	1617	871	1244	1242.15	0.26	0	-3286	1284	1263	1238	1217	1192	1274	1228	48	373	100	790	1	1	48155200	599	8.46	1.70	12	0.09	147.00	732.00	2210	20240619	-43.71	1018	20241210	22.20	2210	-43.71	20240619	1018	22.20	20241210	2210	-43.71	20240619	1018	22.20	20241210	4.45	N	336060	100	48 억		124864	N	N	0	N	00	N
42	20241223	161203	57	100.00	KOSDAQ			N	N	N	N		N	1244	29	2	2.39	305643232	247421	23.33	1240	1259	1213	1579	851	1215	1235.34	0.20	0	31329	1406	1310	1262	1166	1118	1286	1142	48	364	100	770	1	1	48155200	599	8.46	1.70	12	0.51	147.00	732.00	2210	20240619	-43.71	1018	20241210	22.20	2210	-43.71	20240619	1018	22.20	20241210	2210	-43.71	20240619	1018	22.20	20241210	4.38	N	336060	100	48 억		93957	N	N	0	N	00	N
43	20241223	151207	57	100.00	KOSDAQ			N	N	N	N		N	1238	23	2	1.89	288324695	233430	22.01	1240	1259	1213	1579	851	1215	1235.21	0.20	0	28348	1406	1310	1262	1166	1118	1286	1142	48	364	100	770	1	1	48155200	596	8.42	1.69	12	0.48	147.00	732.00	2210	20240619	-43.98	1018	20241210	21.61	2210	-43.98	20240619	1018	21.61	20241210	2210	-43.98	20240619	1018	21.61	20241210	4.38	N	336060	100	48 억		93957	N	N	0	N	00	N
44	20241223	141204	57	100.00	KOSDAQ			N	N	N	N		N	1250	35	2	2.88	253293082	205256	19.36	1240	1259	1213	1579	851	1215	1234.08	0.20	0	27695	1406	1310	1262	1166	1118	1286	1142	48	364	100	770	1	1	48155200	602	8.50	1.71	12	0.43	147.00	732.00	2210	20240619	-43.44	1018	20241210	22.79	2210	-43.44	20240619	1018	22.79	20241210	2210	-43.44	20240619	1018	22.79	20241210	4.38	N	336060	100	48 억		93957	N	N	0	N	00	N
45	20241223	131203	57	100.00	KOSDAQ			N	N	N	N		N	1243	28	2	2.30	193471019	157144	14.82	1240	1243	1213	1579	851	1215	1231.22	0.20	0	6718	1406	1310	1262	1166	1118	1286	1142	48	364	100	770	1	1	48155200	599	8.46	1.70	12	0.33	147.00	732.00	2210	20240619	-43.76	1018	20241210	22.10	2210	-43.76	20240619	1018	22.10	20241210	2210	-43.76	20240619	1018	22.10	20241210	4.38	N	336060	100	48 억		93957	N	N	0	N	00	N
46	20241223	121207	57	100.00	KOSDAQ			N	N	N	N		N	1239	24	2	1.98	171074625	139024	13.11	1240	1242	1213	1579	851	1215	1230.59	0.20	0	2350	1406	1310	1262	1166	1118	1286	1142	48	364	100	770	1	1	48155200	597	8.43	1.69	12	0.29	147.00	732.00	2210	20240619	-43.94	1018	20241210	21.71	2210	-43.94	20240619	1018	21.71	20241210	2210	-43.94	20240619	1018	21.71	20241210	4.38	N	336060	100	48 억		93957	N	N	0	N	00	N
47	20241223	111202	57	100.00	KOSDAQ			N	N	N	N		N	1240	25	2	2.06	130660131	106316	10.03	1240	1242	1213	1579	851	1215	1229.04	0.20	0	-1235	1406	1310	1262	1166	1118	1286	1142	48	364	100	770	1	1	48155200	597	8.44	1.69	12	0.22	147.00	732.00	2210	20240619	-43.89	1018	20241210	21.81	2210	-43.89	20240619	1018	21.81	20241210	2210	-43.89	20240619	1018	21.81	20241210	4.38	N	336060	100	48 억		93957	N	N	0	N	00	N
48	20241223	101156	57	100.00	KOSDAQ			N	N	N	N		N	1233	18	2	1.48	86077391	70243	6.62	1240	1240	1213	1579	851	1215	1225.50	0.20	0	-1206	1406	1310	1262	1166	1118	1286	1142	48	364	100	770	1	1	48155200	594	8.39	1.68	12	0.15	147.00	732.00	2210	20240619	-44.21	1018	20241210	21.12	2210	-44.21	20240619	1018	21.12	20241210	2210	-44.21	20240619	1018	21.12	20241210	4.38	N	336060	100	48 억		93957	N	N	0	N	00	N
49	20241223	091201	57	100.00	KOSDAQ			N	N	N	N		N	1228	13	2	1.07	21229034	17268	1.63	1240	1240	1221	1579	851	1215	1229.80	0.20	0	1014	1406	1310	1262	1166	1118	1286	1142	48	364	100	770	1	1	48155200	591	8.35	1.68	12	0.04	147.00	732.00	2210	20240619	-44.43	1018	20241210	20.63	2210	-44.43	20240619	1018	20.63	20241210	2210	-44.43	20240619	1018	20.63	20241210	4.38	N	336060	100	48 억		93957	N	N	0	N	00	N
50	20241220	161156	57	100.00	KOSDAQ			N	N	N	N		N	1215	-73	5	-5.67	1334783557	1042569	126.04	1280	1358	1214	1674	902	1288	1280.40	0.31	0	-56315	1324	1306	1288	1270	1252	1315	1279	48	386	100	820	1	1	48155200	585	8.27	1.66	12	2.17	147.00	732.00	2210	20240619	-45.02	1018	20241210	19.35	2210	-45.02	20240619	1018	19.35	20241210	2210	-45.02	20240619	1018	19.35	20241210	4.42	N	336060	100	48 억		150221	N	N	0	N	00	N
51	20241220	151200	57	100.00	KOSDAQ			N	N	N	N		N	1244	-44	5	-3.42	1301743113	1015540	122.77	1280	1358	1214	1674	902	1288	1281.82	0.31	0	-54501	1324	1306	1288	1270	1252	1315	1279	48	386	100	820	1	1	48155200	599	8.46	1.70	12	2.11	147.00	732.00	2210	20240619	-43.71	1018	20241210	22.20	2210	-43.71	20240619	1018	22.20	20241210	2210	-43.71	20240619	1018	22.20	20241210	4.42	N	336060	100	48 억		150221	N	N	0	N	00	N
52	20241220	141157	57	100.00	KOSDAQ			N	N	N	N		N	1237	-51	5	-3.96	1191382368	925291	111.86	1280	1358	1227	1674	902	1288	1287.58	0.31	0	-64715	1324	1306	1288	1270	1252	1315	1279	48	386	100	820	1	1	48155200	596	8.41	1.69	12	1.92	147.00	732.00	2210	20240619	-44.03	1018	20241210	21.51	2210	-44.03	20240619	1018	21.51	20241210	2210	-44.03	20240619	1018	21.51	20241210	4.42	N	336060	100	48 억		150221	N	N	0	N	00	N
53	20241220	131156	57	100.00	KOSDAQ			N	N	N	N		N	1248	-40	5	-3.11	1132818112	877932	106.13	1280	1358	1237	1674	902	1288	1290.33	0.31	0	-49389	1324	1306	1288	1270	1252	1315	1279	48	386	100	820	1	1	48155200	601	8.49	1.70	12	1.82	147.00	732.00	2210	20240619	-43.53	1018	20241210	22.59	2210	-43.53	20240619	1018	22.59	20241210	2210	-43.53	20240619	1018	22.59	20241210	4.42	N	336060	100	48 억		150221	N	N	0	N	00	N
54	20241220	121155	57	100.00	KOSDAQ			N	N	N	N		N	1260	-28	5	-2.17	1034967665	799715	96.68	1280	1358	1250	1674	902	1288	1294.17	0.31	0	-982	1324	1306	1288	1270	1252	1315	1279	48	386	100	820	1	1	48155200	607	8.57	1.72	12	1.66	147.00	732.00	2210	20240619	-42.99	1018	20241210	23.77	2210	-42.99	20240619	1018	23.77	20241210	2210	-42.99	20240619	1018	23.77	20241210	4.42	N	336060	100	48 억		150221	N	N	0	N	00	N
55	20241220	111155	57	100.00	KOSDAQ			N	N	N	N		N	1258	-30	5	-2.33	966957145	745661	90.14	1280	1358	1250	1674	902	1288	1296.78	0.31	0	3574	1324	1306	1288	1270	1252	1315	1279	48	386	100	820	1	1	48155200	606	8.56	1.72	12	1.55	147.00	732.00	2210	20240619	-43.08	1018	20241210	23.58	2210	-43.08	20240619	1018	23.58	20241210	2210	-43.08	20240619	1018	23.58	20241210	4.42	N	336060	100	48 억		150221	N	N	0	N	00	N
56	20241220	101156	57	100.00	KOSDAQ			N	N	N	N		N	1274	-14	5	-1.09	813934332	624224	75.46	1280	1358	1262	1674	902	1288	1303.91	0.31	0	2900	1324	1306	1288	1270	1252	1315	1279	48	386	100	820	1	1	48155200	613	8.67	1.74	12	1.30	147.00	732.00	2210	20240619	-42.35	1018	20241210	25.15	2210	-42.35	20240619	1018	25.15	20241210	2210	-42.35	20240619	1018	25.15	20241210	4.42	N	336060	100	48 억		150221	N	N	0	N	00	N
57	20241220	091158	57	100.00	KOSDAQ			N	N	N	N		N	1271	-17	5	-1.32	117870379	92572	11.19	1280	1282	1267	1674	902	1288	1273.28	0.31	0	-7274	1324	1306	1288	1270	1252	1315	1279	48	386	100	820	1	1	48155200	612	8.65	1.74	12	0.19	147.00	732.00	2210	20240619	-42.49	1018	20241210	24.85	2210	-42.49	20240619	1018	24.85	20241210	2210	-42.49	20240619	1018	24.85	20241210	4.42	N	336060	100	48 억		150221	N	N	0	N	00	N
58	20241219	161153	57	100.00	KOSDAQ			N	N	N	N		N	1288	-29	5	-2.20	1030575552	803234	10.24	1272	1306	1270	1712	922	1317	1282.97	0.23	0	39241	1559	1437	1340	1218	1121	1499	1280	48	395	100	840	1	1	48155200	620	8.76	1.76	12	1.67	147.00	732.00	2210	20240619	-41.72	1018	20241210	26.52	2210	-41.72	20240619	1018	26.52	20241210	2210	-41.72	20240619	1018	26.52	20241210	4.43	N	336060	100	48 억		110969	N	N	0	N	00	N
59	20241219	151151	57	100.00	KOSDAQ			N	N	N	N		N	1298	-19	5	-1.44	931429993	726681	9.26	1272	1301	1270	1712	922	1317	1281.69	0.23	0	65776	1559	1437	1340	1218	1121	1499	1280	48	395	100	840	1	1	48155200	625	8.83	1.77	12	1.51	147.00	732.00	2210	20240619	-41.27	1018	20241210	27.50	2210	-41.27	20240619	1018	27.50	20241210	2210	-41.27	20240619	1018	27.50	20241210	4.43	N	336060	100	48 억		110969	N	N	0	N	00	N
60	20241219	141153	57	100.00	KOSDAQ			N	N	N	N		N	1278	-39	5	-2.96	822908624	642003	8.18	1272	1301	1270	1712	922	1317	1281.71	0.23	0	70702	1559	1437	1340	1218	1121	1499	1280	48	395	100	840	1	1	48155200	615	8.69	1.75	12	1.33	147.00	732.00	2210	20240619	-42.17	1018	20241210	25.54	2210	-42.17	20240619	1018	25.54	20241210	2210	-42.17	20240619	1018	25.54	20241210	4.43	N	336060	100	48 억		110969	N	N	0	N	00	N
61	20241219	131152	57	100.00	KOSDAQ			N	N	N	N		N	1290	-27	5	-2.05	736411170	574417	7.32	1272	1301	1270	1712	922	1317	1281.93	0.23	0	57398	1559	1437	1340	1218	1121	1499	1280	48	395	100	840	1	1	48155200	621	8.78	1.76	12	1.19	147.00	732.00	2210	20240619	-41.63	1018	20241210	26.72	2210	-41.63	20240619	1018	26.72	20241210	2210	-41.63	20240619	1018	26.72	20241210	4.43	N	336060	100	48 억		110969	N	N	0	N	00	N
62	20241219	121154	57	100.00	KOSDAQ			N	N	N	N		N	1288	-29	5	-2.20	670026373	522897	6.66	1272	1301	1270	1712	922	1317	1281.28	0.23	0	60125	1559	1437	1340	1218	1121	1499	1280	48	395	100	840	1	1	48155200	620	8.76	1.76	12	1.09	147.00	732.00	2210	20240619	-41.72	1018	20241210	26.52	2210	-41.72	20240619	1018	26.52	20241210	2210	-41.72	20240619	1018	26.52	20241210	4.43	N	336060	100	48 억		110969	N	N	0	N	00	N
63	20241219	111150	57	100.00	KOSDAQ			N	N	N	N		N	1276	-41	5	-3.11	638789694	498466	6.35	1272	1301	1270	1712	922	1317	1281.41	0.23	0	52938	1559	1437	1340	1218	1121	1499	1280	48	395	100	840	1	1	48155200	614	8.68	1.74	12	1.04	147.00	732.00	2210	20240619	-42.26	1018	20241210	25.34	2210	-42.26	20240619	1018	25.34	20241210	2210	-42.26	20240619	1018	25.34	20241210	4.43	N	336060	100	48 억		110969	N	N	0	N	00	N
64	20241219	101144	57	100.00	KOSDAQ			N	N	N	N		N	1272	-45	5	-3.42	574816921	448396	5.71	1272	1301	1270	1712	922	1317	1281.83	0.23	0	62777	1559	1437	1340	1218	1121	1499	1280	48	395	100	840	1	1	48155200	613	8.65	1.74	12	0.93	147.00	732.00	2210	20240619	-42.44	1018	20241210	24.95	2210	-42.44	20240619	1018	24.95	20241210	2210	-42.44	20240619	1018	24.95	20241210	4.43	N	336060	100	48 억		110969	N	N	0	N	00	N
65	20241219	091154	57	100.00	KOSDAQ			N	N	N	N		N	1298	-19	5	-1.44	217458863	169767	2.16	1272	1301	1270	1712	922	1317	1280.64	0.23	0	46563	1559	1437	1340	1218	1121	1499	1280	48	395	100	840	1	1	48155200	625	8.83	1.77	12	0.35	147.00	732.00	2210	20240619	-41.27	1018	20241210	27.50	2210	-41.27	20240619	1018	27.50	20241210	2210	-41.27	20240619	1018	27.50	20241210	4.43	N	336060	100	48 억		110969	N	N	0	N	00	N
66	20241218	161148	57	100.00	KOSDAQ			N	N	N	N		N	1317	46	2	3.62	10805467920	7822099	1908.29	1262	1462	1243	1652	890	1271	1381.43	0.26	0	-16628	1331	1300	1283	1252	1235	1292	1244	48	381	100	810	1	1	48155200	634	8.96	1.80	12	16.24	147.00	732.00	2210	20240619	-40.41	1018	20241210	29.37	2210	-40.41	20240619	1018	29.37	20241210	2210	-40.41	20240619	1018	29.37	20241210	4.35	N	336060	100	48 억		126913	N	N	0	N	00	N
67	20241218	151152	57	100.00	KOSDAQ			N	N	N	N		N	1316	45	2	3.54	10639207108	7695777	1877.47	1262	1462	1243	1652	890	1271	1382.47	0.26	0	-21450	1331	1300	1283	1252	1235	1292	1244	48	381	100	810	1	1	48155200	634	8.95	1.80	12	15.98	147.00	732.00	2210	20240619	-40.45	1018	20241210	29.27	2210	-40.45	20240619	1018	29.27	20241210	2210	-40.45	20240619	1018	29.27	20241210	4.35	N	336060	100	48 억		126913	N	N	0	N	00	N
68	20241218	141148	57	100.00	KOSDAQ			N	N	N	N		N	1319	48	2	3.78	10477632175	7573137	1847.55	1262	1462	1243	1652	890	1271	1383.53	0.26	0	-54102	1331	1300	1283	1252	1235	1292	1244	48	381	100	810	1	1	48155200	635	8.97	1.80	12	15.73	147.00	732.00	2210	20240619	-40.32	1018	20241210	29.57	2210	-40.32	20240619	1018	29.57	20241210	2210	-40.32	20240619	1018	29.57	20241210	4.35	N	336060	100	48 억		126913	N	N	0	N	00	N
69	20241218	131151	57	100.00	KOSDAQ			N	N	N	N		N	1322	51	2	4.01	10335971656	7466125	1821.44	1262	1462	1243	1652	890	1271	1384.38	0.26	0	-56794	1331	1300	1283	1252	1235	1292	1244	48	381	100	810	1	1	48155200	637	8.99	1.81	12	15.50	147.00	732.00	2210	20240619	-40.18	1018	20241210	29.86	2210	-40.18	20240619	1018	29.86	20241210	2210	-40.18	20240619	1018	29.86	20241210	4.35	N	336060	100	48 억		126913	N	N	0	N	00	N
70	20241218	121143	57	100.00	KOSDAQ			N	N	N	N		N	1325	54	2	4.25	10074459610	7269570	1773.49	1262	1462	1243	1652	890	1271	1385.84	0.26	0	-41019	1331	1300	1283	1252	1235	1292	1244	48	381	100	810	1	1	48155200	638	9.01	1.81	12	15.10	147.00	732.00	2210	20240619	-40.05	1018	20241210	30.16	2210	-40.05	20240619	1018	30.16	20241210	2210	-40.05	20240619	1018	30.16	20241210	4.35	N	336060	100	48 억		126913	N	N	0	N	00	N
71	20241218	111144	57	100.00	KOSDAQ			N	N	N	N		N	1336	65	2	5.11	9382736056	6749366	1646.58	1262	1462	1243	1652	890	1271	1390.17	0.26	0	-29001	1331	1300	1283	1252	1235	1292	1244	48	381	100	810	1	1	48155200	643	9.09	1.83	12	14.02	147.00	732.00	2210	20240619	-39.55	1018	20241210	31.24	2210	-39.55	20240619	1018	31.24	20241210	2210	-39.55	20240619	1018	31.24	20241210	4.35	N	336060	100	48 억		126913	N	N	0	N	00	N
72	20241218	101150	57	100.00	KOSDAQ			N	N	N	N		N	1308	37	2	2.91	714043797	556647	135.80	1262	1338	1243	1652	890	1271	1282.76	0.26	0	37460	1331	1300	1283	1252	1235	1292	1244	48	381	100	810	1	1	48155200	630	8.90	1.79	12	1.16	147.00	732.00	2210	20240619	-40.81	1018	20241210	28.49	2210	-40.81	20240619	1018	28.49	20241210	2210	-40.81	20240619	1018	28.49	20241210	4.35	N	336060	100	48 억		126913	N	N	0	N	00	N
73	20241218	091154	57	100.00	KOSDAQ			N	N	N	N		N	1283	12	2	0.94	181562382	141834	34.60	1262	1299	1255	1652	890	1271	1280.10	0.26	0	48805	1331	1300	1283	1252	1235	1292	1244	48	381	100	810	1	1	48155200	618	8.73	1.75	12	0.29	147.00	732.00	2210	20240619	-41.95	1018	20241210	26.03	2210	-41.95	20240619	1018	26.03	20241210	2210	-41.95	20240619	1018	26.03	20241210	4.35	N	336060	100	48 억		126913	N	N	0	N	00	N
74	20241217	161145	57	100.00	KOSDAQ			N	N	N	N		N	1271	-25	5	-1.93	520745045	406784	48.43	1283	1314	1266	1684	908	1296	1280.17	0.19	0	36570	1362	1328	1309	1275	1256	1346	1293	48	388	100	820	1	1	48155200	612	8.65	1.74	12	0.84	147.00	732.00	2210	20240619	-42.49	1018	20241210	24.85	2210	-42.49	20240619	1018	24.85	20241210	2210	-42.49	20240619	1018	24.85	20241210	4.46	N	336060	100	48 억		91453	N	N	0	N	00	N
75	20241217	151150	57	100.00	KOSDAQ			N	N	N	N		N	1273	-23	5	-1.77	488657556	381570	45.43	1283	1314	1266	1684	908	1296	1280.65	0.19	0	31879	1362	1328	1309	1275	1256	1346	1293	48	388	100	820	1	1	48155200	613	8.66	1.74	12	0.79	147.00	732.00	2210	20240619	-42.40	1018	20241210	25.05	2210	-42.40	20240619	1018	25.05	20241210	2210	-42.40	20240619	1018	25.05	20241210	4.46	N	336060	100	48 억		91453	N	N	0	N	00	N
76	20241217	141141	57	100.00	KOSDAQ			N	N	N	N		N	1278	-18	5	-1.39	437769563	341550	40.67	1283	1314	1266	1684	908	1296	1281.71	0.19	0	35249	1362	1328	1309	1275	1256	1346	1293	48	388	100	820	1	1	48155200	615	8.69	1.75	12	0.71	147.00	732.00	2210	20240619	-42.17	1018	20241210	25.54	2210	-42.17	20240619	1018	25.54	20241210	2210	-42.17	20240619	1018	25.54	20241210	4.46	N	336060	100	48 억		91453	N	N	0	N	00	N
77	20241217	131136	57	100.00	KOSDAQ			N	N	N	N		N	1270	-26	5	-2.01	374439811	291709	34.73	1283	1314	1268	1684	908	1296	1283.61	0.19	0	23702	1362	1328	1309	1275	1256	1346	1293	48	388	100	820	1	1	48155200	612	8.64	1.73	12	0.61	147.00	732.00	2210	20240619	-42.53	1018	20241210	24.75	2210	-42.53	20240619	1018	24.75	20241210	2210	-42.53	20240619	1018	24.75	20241210	4.46	N	336060	100	48 억		91453	N	N	0	N	00	N
78	20241217	121106	57	100.00	KOSDAQ			N	N	N	N		N	1284	-12	5	-0.93	288673877	224345	26.71	1283	1314	1271	1684	908	1296	1286.74	0.19	0	15789	1362	1328	1309	1275	1256	1346	1293	48	388	100	820	1	1	48155200	618	8.73	1.75	12	0.47	147.00	732.00	2210	20240619	-41.90	1018	20241210	26.13	2210	-41.90	20240619	1018	26.13	20241210	2210	-41.90	20240619	1018	26.13	20241210	4.46	N	336060	100	48 억		91453	N	N	0	N	00	N
79	20241217	111125	57	100.00	KOSDAQ			N	N	N	N		N	1282	-14	5	-1.08	238287585	185125	22.04	1283	1314	1271	1684	908	1296	1287.17	0.19	0	21485	1362	1328	1309	1275	1256	1346	1293	48	388	100	820	1	1	48155200	617	8.72	1.75	12	0.38	147.00	732.00	2210	20240619	-41.99	1018	20241210	25.93	2210	-41.99	20240619	1018	25.93	20241210	2210	-41.99	20240619	1018	25.93	20241210	4.46	N	336060	100	48 억		91453	N	N	0	N	00	N
80	20241217	101131	57	100.00	KOSDAQ			N	N	N	N		N	1291	-5	5	-0.39	163349697	127022	15.12	1283	1314	1271	1684	908	1296	1286.00	0.19	0	13716	1362	1328	1309	1275	1256	1346	1293	48	388	100	820	1	1	48155200	622	8.78	1.76	12	0.26	147.00	732.00	2210	20240619	-41.58	1018	20241210	26.82	2210	-41.58	20240619	1018	26.82	20241210	2210	-41.58	20240619	1018	26.82	20241210	4.46	N	336060	100	48 억		91453	N	N	0	N	00	N
81	20241217	091148	57	100.00	KOSDAQ			N	N	N	N		N	1283	-13	5	-1.00	49759571	38860	4.63	1283	1294	1271	1684	908	1296	1280.48	0.19	0	7744	1362	1328	1309	1275	1256	1346	1293	48	388	100	820	1	1	48155200	618	8.73	1.75	12	0.08	147.00	732.00	2210	20240619	-41.95	1018	20241210	26.03	2210	-41.95	20240619	1018	26.03	20241210	2210	-41.95	20240619	1018	26.03	20241210	4.46	N	336060	100	48 억		91453	N	N	0	N	00	N
82	20241216	161137	57	100.00	KOSDAQ			N	N	N	N		N	1296	6	2	0.47	1073231148	816618	120.12	1290	1343	1290	1677	903	1290	1314.46	0.26	0	-35572	1343	1316	1263	1236	1183	1330	1250	48	387	100	820	1	1	48155200	624	8.82	1.77	12	1.70	147.00	732.00	2210	20240619	-41.36	1018	20241210	27.31	2210	-41.36	20240619	1018	27.31	20241210	2210	-41.36	20240619	1018	27.31	20241210	3.49	N	336060	100	48 억		125010	N	N	0	N	00	N
83	20241216	151147	57	100.00	KOSDAQ			N	N	N	N		N	1301	11	2	0.85	1008263089	766474	112.74	1290	1343	1290	1677	903	1290	1315.46	0.26	0	-37155	1343	1316	1263	1236	1183	1330	1250	48	387	100	820	1	1	48155200	626	8.85	1.78	12	1.59	147.00	732.00	2210	20240619	-41.13	1018	20241210	27.80	2210	-41.13	20240619	1018	27.80	20241210	2210	-41.13	20240619	1018	27.80	20241210	3.49	N	336060	100	48 억		125010	N	N	0	N	00	N
84	20241216	141145	57	100.00	KOSDAQ			N	N	N	N		N	1293	3	2	0.23	914853478	694499	102.16	1290	1343	1290	1677	903	1290	1317.29	0.26	0	-50156	1343	1316	1263	1236	1183	1330	1250	48	387	100	820	1	1	48155200	623	8.80	1.77	12	1.44	147.00	732.00	2210	20240619	-41.49	1018	20241210	27.01	2210	-41.49	20240619	1018	27.01	20241210	2210	-41.49	20240619	1018	27.01	20241210	3.49	N	336060	100	48 억		125010	N	N	0	N	00	N
85	20241216	131147	57	100.00	KOSDAQ			N	N	N	N		N	1308	18	2	1.40	877639593	665828	97.94	1290	1343	1290	1677	903	1290	1318.12	0.26	0	-42110	1343	1316	1263	1236	1183	1330	1250	48	387	100	820	1	1	48155200	630	8.90	1.79	12	1.38	147.00	732.00	2210	20240619	-40.81	1018	20241210	28.49	2210	-40.81	20240619	1018	28.49	20241210	2210	-40.81	20240619	1018	28.49	20241210	3.49	N	336060	100	48 억		125010	N	N	0	N	00	N
86	20241216	121145	57	100.00	KOSDAQ			N	N	N	N		N	1313	23	2	1.78	790557446	599022	88.11	1290	1343	1290	1677	903	1290	1319.75	0.26	0	-58348	1343	1316	1263	1236	1183	1330	1250	48	387	100	820	1	1	48155200	632	8.93	1.79	12	1.24	147.00	732.00	2210	20240619	-40.59	1018	20241210	28.98	2210	-40.59	20240619	1018	28.98	20241210	2210	-40.59	20240619	1018	28.98	20241210	3.49	N	336060	100	48 억		125010	N	N	0	N	00	N
87	20241216	111145	57	100.00	KOSDAQ			N	N	N	N		N	1320	30	2	2.33	724428342	548607	80.70	1290	1343	1290	1677	903	1290	1320.49	0.26	0	-60721	1343	1316	1263	1236	1183	1330	1250	48	387	100	820	1	1	48155200	636	8.98	1.80	12	1.14	147.00	732.00	2210	20240619	-40.27	1018	20241210	29.67	2210	-40.27	20240619	1018	29.67	20241210	2210	-40.27	20240619	1018	29.67	20241210	3.49	N	336060	100	48 억		125010	N	N	0	N	00	N
88	20241216	101146	57	100.00	KOSDAQ			N	N	N	N		N	1320	30	2	2.33	312497712	238576	35.09	1290	1322	1290	1677	903	1290	1309.85	0.26	0	23694	1343	1316	1263	1236	1183	1330	1250	48	387	100	820	1	1	48155200	636	8.98	1.80	12	0.50	147.00	732.00	2210	20240619	-40.27	1018	20241210	29.67	2210	-40.27	20240619	1018	29.67	20241210	2210	-40.27	20240619	1018	29.67	20241210	3.49	N	336060	100	48 억		125010	N	N	0	N	00	N
89	20241216	091146	57	100.00	KOSDAQ			N	N	N	N		N	1300	10	2	0.78	118181352	90589	13.33	1290	1321	1290	1677	903	1290	1304.59	0.26	0	31709	1343	1316	1263	1236	1183	1330	1250	48	387	100	820	1	1	48155200	626	8.84	1.78	12	0.19	147.00	732.00	2210	20240619	-41.18	1018	20241210	27.70	2210	-41.18	20240619	1018	27.70	20241210	2210	-41.18	20240619	1018	27.70	20241210	3.49	N	336060	100	48 억		125010	N	N	0	N	00	N
90	20241213	161137	57	100.00	KOSDAQ			N	N	N	N		N	1290	40	2	3.20	826802446	659068	10.82	1235	1290	1210	1625	875	1250	1254.36	0.05	0	104803	1664	1456	1338	1130	1012	1398	1072	48	375	100	800	1	1	48155200	621	8.78	1.76	12	1.37	147.00	732.00	2210	20240619	-41.63	1018	20241210	26.72	2210	-41.63	20240619	1018	26.72	20241210	2210	-41.63	20240619	1018	26.72	20241210	3.61	N	336060	100	48 억		22153	N	N	0	N	00	N
91	20241213	151143	57	100.00	KOSDAQ			N	N	N	N		N	1271	21	2	1.68	790165913	630573	10.35	1235	1287	1210	1625	875	1250	1253.09	0.05	0	105296	1664	1456	1338	1130	1012	1398	1072	48	375	100	800	1	1	48155200	612	8.65	1.74	12	1.31	147.00	732.00	2210	20240619	-42.49	1018	20241210	24.85	2210	-42.49	20240619	1018	24.85	20241210	2210	-42.49	20240619	1018	24.85	20241210	3.61	N	336060	100	48 억		22153	N	N	0	N	00	N
92	20241213	141143	57	100.00	KOSDAQ			N	N	N	N		N	1282	32	2	2.56	709471402	567328	9.31	1235	1287	1210	1625	875	1250	1250.55	0.05	0	76970	1664	1456	1338	1130	1012	1398	1072	48	375	100	800	1	1	48155200	617	8.72	1.75	12	1.18	147.00	732.00	2210	20240619	-41.99	1018	20241210	25.93	2210	-41.99	20240619	1018	25.93	20241210	2210	-41.99	20240619	1018	25.93	20241210	3.61	N	336060	100	48 억		22153	N	N	0	N	00	N
93	20241213	131144	57	100.00	KOSDAQ			N	N	N	N		N	1267	17	2	1.36	642107548	514546	8.45	1235	1279	1210	1625	875	1250	1247.91	0.05	0	63952	1664	1456	1338	1130	1012	1398	1072	48	375	100	800	1	1	48155200	610	8.62	1.73	12	1.07	147.00	732.00	2210	20240619	-42.67	1018	20241210	24.46	2210	-42.67	20240619	1018	24.46	20241210	2210	-42.67	20240619	1018	24.46	20241210	3.61	N	336060	100	48 억		22153	N	N	0	N	00	N
94	20241213	121143	57	100.00	KOSDAQ			N	N	N	N		N	1263	13	2	1.04	556464018	446817	7.33	1235	1279	1210	1625	875	1250	1245.40	0.05	0	66453	1664	1456	1338	1130	1012	1398	1072	48	375	100	800	1	1	48155200	608	8.59	1.73	12	0.93	147.00	732.00	2210	20240619	-42.85	1018	20241210	24.07	2210	-42.85	20240619	1018	24.07	20241210	2210	-42.85	20240619	1018	24.07	20241210	3.61	N	336060	100	48 억		22153	N	N	0	N	00	N
95	20241213	111141	57	100.00	KOSDAQ			N	N	N	N		N	1270	20	2	1.60	439292025	354190	5.81	1235	1279	1210	1625	875	1250	1240.27	0.05	0	57893	1664	1456	1338	1130	1012	1398	1072	48	375	100	800	1	1	48155200	612	8.64	1.73	12	0.74	147.00	732.00	2210	20240619	-42.53	1018	20241210	24.75	2210	-42.53	20240619	1018	24.75	20241210	2210	-42.53	20240619	1018	24.75	20241210	3.61	N	336060	100	48 억		22153	N	N	0	N	00	N
96	20241213	101134	57	100.00	KOSDAQ			N	N	N	N		N	1240	-10	5	-0.80	297028102	240927	3.95	1235	1251	1210	1625	875	1250	1232.86	0.05	0	37205	1664	1456	1338	1130	1012	1398	1072	48	375	100	800	1	1	48155200	597	8.44	1.69	12	0.50	147.00	732.00	2210	20240619	-43.89	1018	20241210	21.81	2210	-43.89	20240619	1018	21.81	20241210	2210	-43.89	20240619	1018	21.81	20241210	3.61	N	336060	100	48 억		22153	N	N	0	N	00	N
97	20241213	091135	57	100.00	KOSDAQ			N	N	N	N		N	1232	-18	5	-1.44	156843033	127144	2.09	1235	1250	1210	1625	875	1250	1233.59	0.05	0	26301	1664	1456	1338	1130	1012	1398	1072	48	375	100	800	1	1	48155200	593	8.38	1.68	12	0.26	147.00	732.00	2210	20240619	-44.25	1018	20241210	21.02	2210	-44.25	20240619	1018	21.02	20241210	2210	-44.25	20240619	1018	21.02	20241210	3.61	N	336060	100	48 억		22153	N	N	0	N	00	N
98	20241212	161141	57	100.00	KOSDAQ			N	N	N	N		N	1250	1	2	0.08	8404658467	6065013	556.29	1449	1546	1220	1623	875	1249	1385.80	1.69	0	-793310	1355	1302	1206	1153	1057	1328	1179	48	374	100	790	1	1	48155200	602	8.50	1.71	12	12.59	147.00	732.00	2210	20240619	-43.44	1018	20241210	22.79	2210	-43.44	20240619	1018	22.79	20241210	2210	-43.44	20240619	1018	22.79	20241210	3.65	N	336060	100	48 억		814628	N	N	0	N	00	N
99	20241212	151135	57	100.00	KOSDAQ			N	N	N	N		N	1247	-2	5	-0.16	8308079785	5987312	549.17	1449	1546	1220	1623	875	1249	1387.61	1.69	0	-795131	1355	1302	1206	1153	1057	1328	1179	48	374	100	790	1	1	48155200	600	8.48	1.70	12	12.43	147.00	732.00	2210	20240619	-43.57	1018	20241210	22.50	2210	-43.57	20240619	1018	22.50	20241210	2210	-43.57	20240619	1018	22.50	20241210	3.65	N	336060	100	48 억		814628	N	N	0	N	00	N
100	20241212	141132	57	100.00	KOSDAQ			N	N	N	N		N	1255	6	2	0.48	8221123434	5917936	542.80	1449	1546	1220	1623	875	1249	1389.19	1.69	0	-797908	1355	1302	1206	1153	1057	1328	1179	48	374	100	790	1	1	48155200	604	8.54	1.71	12	12.29	147.00	732.00	2210	20240619	-43.21	1018	20241210	23.28	2210	-43.21	20240619	1018	23.28	20241210	2210	-43.21	20240619	1018	23.28	20241210	3.65	N	336060	100	48 억		814628	N	N	0	N	00	N
101	20241212	131121	57	100.00	KOSDAQ			N	N	N	N		N	1221	-28	5	-2.24	8105376919	5824801	534.26	1449	1546	1220	1623	875	1249	1391.53	1.69	0	-787147	1355	1302	1206	1153	1057	1328	1179	48	374	100	790	1	1	48155200	588	8.31	1.67	12	12.10	147.00	732.00	2210	20240619	-44.75	1018	20241210	19.94	2210	-44.75	20240619	1018	19.94	20241210	2210	-44.75	20240619	1018	19.94	20241210	3.65	N	336060	100	48 억		814628	N	N	0	N	00	N
102	20241212	121115	57	100.00	KOSDAQ			N	N	N	N		N	1226	-23	5	-1.84	7882815375	5643684	517.65	1449	1546	1225	1623	875	1249	1396.75	1.69	0	-761004	1355	1302	1206	1153	1057	1328	1179	48	374	100	790	1	1	48155200	590	8.34	1.67	12	11.72	147.00	732.00	2210	20240619	-44.52	1018	20241210	20.43	2210	-44.52	20240619	1018	20.43	20241210	2210	-44.52	20240619	1018	20.43	20241210	3.65	N	336060	100	48 억		814628	N	N	0	N	00	N
103	20241212	111127	57	100.00	KOSDAQ			N	N	N	N		N	1318	69	2	5.52	7212013257	5114493	469.11	1449	1546	1293	1623	875	1249	1410.11	1.69	0	-693622	1355	1302	1206	1153	1057	1328	1179	48	374	100	790	1	1	48155200	635	8.97	1.80	12	10.62	147.00	732.00	2210	20240619	-40.36	1018	20241210	29.47	2210	-40.36	20240619	1018	29.47	20241210	2210	-40.36	20240619	1018	29.47	20241210	3.65	N	336060	100	48 억		814628	N	N	0	N	00	N
104	20241212	101124	57	100.00	KOSDAQ			N	N	N	N		N	1304	55	2	4.40	6722691438	4740792	434.83	1449	1546	1302	1623	875	1249	1418.05	1.69	0	-586637	1355	1302	1206	1153	1057	1328	1179	48	374	100	790	1	1	48155200	628	8.87	1.78	12	9.84	147.00	732.00	2210	20240619	-41.00	1018	20241210	28.09	2210	-41.00	20240619	1018	28.09	20241210	2210	-41.00	20240619	1018	28.09	20241210	3.65	N	336060	100	48 억		814628	N	N	0	N	00	N
105	20241212	091134	57	100.00	KOSDAQ			N	N	N	N		N	1481	232	2	18.57	3802426334	2633631	241.56	1449	1546	1324	1623	875	1249	1443.80	1.69	0	-386542	1355	1302	1206	1153	1057	1328	1179	48	374	100	790	1	1	48155200	713	10.07	2.02	12	5.47	147.00	732.00	2210	20240619	-32.99	1018	20241210	45.48	2210	-32.99	20240619	1018	45.48	20241210	2210	-32.99	20240619	1018	45.48	20241210	3.65	N	336060	100	48 억		814628	N	N	0	N	00	N
106	20241211	161128	57	100.00	KOSDAQ			N	N	N	N		N	1249	139	2	12.52	1061818559	887513	294.42	1110	1259	1110	1443	777	1110	1195.60	1.83	0	-64501	1171	1140	1079	1048	987	1156	1064	48	333	100	710	1	1	48155200	601	8.50	1.71	12	1.84	147.00	732.00	2210	20240619	-43.48	1018	20241210	22.69	2210	-43.48	20240619	1018	22.69	20241210	2210	-43.48	20240619	1018	22.69	20241210	3.84	N	336060	100	48 억		879799	N	N	0	N	00	N
107	20241211	151053	57	100.00	KOSDAQ			N	N	N	N		N	1199	89	2	8.02	871751455	733841	243.44	1110	1259	1110	1443	777	1110	1187.93	1.83	0	-54321	1171	1140	1079	1048	987	1156	1064	48	333	100	710	1	1	48155200	577	8.16	1.64	12	1.52	147.00	732.00	2210	20240619	-45.75	1018	20241210	17.78	2210	-45.75	20240619	1018	17.78	20241210	2210	-45.75	20240619	1018	17.78	20241210	3.84	N	336060	100	48 억		879799	N	N	0	N	00	N
108	20241211	141136	57	100.00	KOSDAQ			N	N	N	N		N	1154	44	2	3.96	217088559	189334	62.81	1110	1159	1110	1443	777	1110	1146.59	1.83	0	36323	1171	1140	1079	1048	987	1156	1064	48	333	100	710	1	1	48155200	556	7.85	1.58	12	0.39	147.00	732.00	2210	20240619	-47.78	1018	20241210	13.36	2210	-47.78	20240619	1018	13.36	20241210	2210	-47.78	20240619	1018	13.36	20241210	3.84	N	336060	100	48 억		879799	N	N	0	N	00	N
109	20241211	131137	57	100.00	KOSDAQ			N	N	N	N		N	1150	40	2	3.60	192570596	168049	55.75	1110	1159	1110	1443	777	1110	1145.92	1.83	0	33051	1171	1140	1079	1048	987	1156	1064	48	333	100	710	1	1	48155200	554	7.82	1.57	12	0.35	147.00	732.00	2210	20240619	-47.96	1018	20241210	12.97	2210	-47.96	20240619	1018	12.97	20241210	2210	-47.96	20240619	1018	12.97	20241210	3.84	N	336060	100	48 억		879799	N	N	0	N	00	N
110	20241211	121139	57	100.00	KOSDAQ			N	N	N	N		N	1149	39	2	3.51	166176774	144977	48.09	1110	1159	1110	1443	777	1110	1146.23	1.83	0	24844	1171	1140	1079	1048	987	1156	1064	48	333	100	710	1	1	48155200	553	7.82	1.57	12	0.30	147.00	732.00	2210	20240619	-48.01	1018	20241210	12.87	2210	-48.01	20240619	1018	12.87	20241210	2210	-48.01	20240619	1018	12.87	20241210	3.84	N	336060	100	48 억		879799	N	N	0	N	00	N
111	20241211	111134	57	100.00	KOSDAQ			N	N	N	N		N	1144	34	2	3.06	152272903	132864	44.08	1110	1159	1110	1443	777	1110	1146.08	1.83	0	26537	1171	1140	1079	1048	987	1156	1064	48	333	100	710	1	1	48155200	551	7.78	1.56	12	0.28	147.00	732.00	2210	20240619	-48.24	1018	20241210	12.38	2210	-48.24	20240619	1018	12.38	20241210	2210	-48.24	20240619	1018	12.38	20241210	3.84	N	336060	100	48 억		879799	N	N	0	N	00	N
112	20241211	101135	57	100.00	KOSDAQ			N	N	N	N		N	1153	43	2	3.87	108891492	95144	31.56	1110	1159	1110	1443	777	1110	1144.49	1.83	0	32828	1171	1140	1079	1048	987	1156	1064	48	333	100	710	1	1	48155200	555	7.84	1.58	12	0.20	147.00	732.00	2210	20240619	-47.83	1018	20241210	13.26	2210	-47.83	20240619	1018	13.26	20241210	2210	-47.83	20240619	1018	13.26	20241210	3.84	N	336060	100	48 억		879799	N	N	0	N	00	N
113	20241211	091140	57	100.00	KOSDAQ			N	N	N	N		N	1144	34	2	3.06	34976119	31046	10.30	1110	1145	1110	1443	777	1110	1126.59	1.83	0	8088	1171	1140	1079	1048	987	1156	1064	48	333	100	710	1	1	48155200	551	7.78	1.56	12	0.06	147.00	732.00	2210	20240619	-48.24	1018	20241210	12.38	2210	-48.24	20240619	1018	12.38	20241210	2210	-48.24	20240619	1018	12.38	20241210	3.84	N	336060	100	48 억		879799	N	N	0	N	00	N
114	20241210	161124	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1110	82	2	7.98	327528470	300530	64.15	1018	1110	1018	1336	720	1028	1089.84	1.53	0	145520	1188	1107	1064	983	940	1086	962	48	308	100	650	1	1	48155200	535	7.55	1.52	12	0.62	147.00	732.00	2210	20240619	-49.77	1018	20241210	9.04	2210	-49.77	20240619	1018	9.04	20241210	2210	-49.77	20240619	1018	9.04	20241210	4.00	N	336060	100	48 억		735346	N	N	0	N	00	N
115	20241210	151127	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1109	81	2	7.88	309095173	283912	60.61	1018	1110	1018	1336	720	1028	1088.70	1.53	0	137303	1188	1107	1064	983	940	1086	962	48	308	100	650	1	1	48155200	534	7.54	1.52	12	0.59	147.00	732.00	2210	20240619	-49.82	1018	20241210	8.94	2210	-49.82	20240619	1018	8.94	20241210	2210	-49.82	20240619	1018	8.94	20241210	4.00	N	336060	100	48 억		735346	N	N	0	N	00	N
116	20241210	141127	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1101	73	2	7.10	266617628	245551	52.42	1018	1108	1018	1336	720	1028	1085.79	1.53	0	108740	1188	1107	1064	983	940	1086	962	48	308	100	650	1	1	48155200	530	7.49	1.50	12	0.51	147.00	732.00	2210	20240619	-50.18	1018	20241210	8.15	2210	-50.18	20240619	1018	8.15	20241210	2210	-50.18	20240619	1018	8.15	20241210	4.00	N	336060	100	48 억		735346	N	N	0	N	00	N
117	20241210	131129	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1105	77	2	7.49	242154917	223327	47.67	1018	1108	1018	1336	720	1028	1084.31	1.53	0	100551	1188	1107	1064	983	940	1086	962	48	308	100	650	1	1	48155200	532	7.52	1.51	12	0.46	147.00	732.00	2210	20240619	-50.00	1018	20241210	8.55	2210	-50.00	20240619	1018	8.55	20241210	2210	-50.00	20240619	1018	8.55	20241210	4.00	N	336060	100	48 억		735346	N	N	0	N	00	N
118	20241210	121126	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1097	69	2	6.71	226218861	208766	44.57	1018	1107	1018	1336	720	1028	1083.60	1.53	0	93358	1188	1107	1064	983	940	1086	962	48	308	100	650	1	1	48155200	528	7.46	1.50	12	0.43	147.00	732.00	2210	20240619	-50.36	1018	20241210	7.76	2210	-50.36	20240619	1018	7.76	20241210	2210	-50.36	20240619	1018	7.76	20241210	4.00	N	336060	100	48 억		735346	N	N	0	N	00	N
119	20241210	111126	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1100	72	2	7.00	185615795	171886	36.69	1018	1107	1018	1336	720	1028	1079.88	1.53	0	83386	1188	1107	1064	983	940	1086	962	48	308	100	650	1	1	48155200	530	7.48	1.50	12	0.36	147.00	732.00	2210	20240619	-50.23	1018	20241210	8.06	2210	-50.23	20240619	1018	8.06	20241210	2210	-50.23	20240619	1018	8.06	20241210	4.00	N	336060	100	48 억		735346	N	N	0	N	00	N
120	20241210	101127	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1088	60	2	5.84	102943642	96421	20.58	1018	1090	1018	1336	720	1028	1067.65	1.53	0	35252	1188	1107	1064	983	940	1086	962	48	308	100	650	1	1	48155200	524	7.40	1.49	12	0.20	147.00	732.00	2210	20240619	-50.77	1018	20241210	6.88	2210	-50.77	20240619	1018	6.88	20241210	2210	-50.77	20240619	1018	6.88	20241210	4.00	N	336060	100	48 억		735346	N	N	0	N	00	N
121	20241210	091134	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1051	23	2	2.24	26799132	25667	5.48	1018	1068	1018	1336	720	1028	1044.11	1.53	0	4676	1188	1107	1064	983	940	1086	962	48	308	100	650	1	1	48155200	506	7.15	1.44	12	0.05	147.00	732.00	2210	20240619	-52.44	1018	20241210	3.24	2210	-52.44	20240619	1018	3.24	20241210	2210	-52.44	20240619	1018	3.24	20241210	4.00	N	336060	100	48 억		735346	N	N	0	N	00	N
122	20241209	161123	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1028	-90	5	-8.05	482861347	463404	63.34	1113	1145	1021	1453	783	1118	1042.01	1.37	0	74494	1240	1178	1118	1056	996	1149	1027	48	335	100	710	1	1	48155200	495	6.99	1.40	12	0.96	147.00	732.00	2210	20240619	-53.48	1021	20241209	0.69	2210	-53.48	20240619	1021	0.69	20241209	2210	-53.48	20240619	1021	0.69	20241209	4.12	N	336060	100	48 억		660424	N	N	0	N	00	N
123	20241209	151125	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1035	-83	5	-7.42	458188672	439423	60.06	1113	1145	1021	1453	783	1118	1042.71	1.37	0	73513	1240	1178	1118	1056	996	1149	1027	48	335	100	710	1	1	48155200	498	7.04	1.41	12	0.91	147.00	732.00	2210	20240619	-53.17	1021	20241209	1.37	2210	-53.17	20240619	1021	1.37	20241209	2210	-53.17	20240619	1021	1.37	20241209	4.12	N	336060	100	48 억		660424	N	N	0	N	00	N
124	20241209	141125	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1039	-79	5	-7.07	381864322	365388	49.94	1113	1145	1021	1453	783	1118	1045.09	1.37	0	27453	1240	1178	1118	1056	996	1149	1027	48	335	100	710	1	1	48155200	500	7.07	1.42	12	0.76	147.00	732.00	2210	20240619	-52.99	1021	20241209	1.76	2210	-52.99	20240619	1021	1.76	20241209	2210	-52.99	20240619	1021	1.76	20241209	4.12	N	336060	100	48 억		660424	N	N	0	N	00	N
125	20241209	131128	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1039	-79	5	-7.07	343585772	328329	44.88	1113	1145	1021	1453	783	1118	1046.47	1.37	0	21282	1240	1178	1118	1056	996	1149	1027	48	335	100	710	1	1	48155200	500	7.07	1.42	12	0.68	147.00	732.00	2210	20240619	-52.99	1021	20241209	1.76	2210	-52.99	20240619	1021	1.76	20241209	2210	-52.99	20240619	1021	1.76	20241209	4.12	N	336060	100	48 억		660424	N	N	0	N	00	N
126	20241209	121124	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1057	-61	5	-5.46	299902211	286316	39.13	1113	1145	1021	1453	783	1118	1047.45	1.37	0	13730	1240	1178	1118	1056	996	1149	1027	48	335	100	710	1	1	48155200	509	7.19	1.44	12	0.59	147.00	732.00	2210	20240619	-52.17	1021	20241209	3.53	2210	-52.17	20240619	1021	3.53	20241209	2210	-52.17	20240619	1021	3.53	20241209	4.12	N	336060	100	48 억		660424	N	N	0	N	00	N
127	20241209	111125	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1048	-70	5	-6.26	222535455	211792	28.95	1113	1145	1021	1453	783	1118	1050.73	1.37	0	25337	1240	1178	1118	1056	996	1149	1027	48	335	100	710	1	1	48155200	505	7.13	1.43	12	0.44	147.00	732.00	2210	20240619	-52.58	1021	20241209	2.64	2210	-52.58	20240619	1021	2.64	20241209	2210	-52.58	20240619	1021	2.64	20241209	4.12	N	336060	100	48 억		660424	N	N	0	N	00	N
128	20241209	101121	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1037	-81	5	-7.25	196633213	186910	25.55	1113	1145	1021	1453	783	1118	1052.02	1.37	0	27970	1240	1178	1118	1056	996	1149	1027	48	335	100	710	1	1	48155200	499	7.05	1.42	12	0.39	147.00	732.00	2210	20240619	-53.08	1021	20241209	1.57	2210	-53.08	20240619	1021	1.57	20241209	2210	-53.08	20240619	1021	1.57	20241209	4.12	N	336060	100	48 억		660424	N	N	0	N	00	N
129	20241209	091116	57	100.00	KOSDAQ			N	N	N	N		N	1091	-27	5	-2.42	50135555	45937	6.28	1113	1145	1075	1453	783	1118	1091.40	1.37	0	1157	1240	1178	1118	1056	996	1149	1027	48	335	100	710	1	1	48155200	525	7.42	1.49	12	0.10	147.00	732.00	2210	20240619	-50.63	1058	20241206	3.12	2210	-50.63	20240619	1058	3.12	20241206	2210	-50.63	20240619	1058	3.12	20241206	4.12	N	336060	100	48 억		660424	N	N	0	N	00	N
130	20241206	161114	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1118	-57	5	-4.85	803271667	718312	195.75	1175	1180	1058	1527	823	1175	1118.28	0.99	0	182396	1217	1196	1174	1153	1131	1185	1142	48	352	100	750	1	1	48155200	538	7.61	1.53	12	1.49	147.00	732.00	2210	20240619	-49.41	1058	20241206	5.67	2210	-49.41	20240619	1058	5.67	20241206	2210	-49.41	20240619	1058	5.67	20241206	4.14	N	336060	100	48 억		478028	N	N	0	N	00	N
131	20241206	151119	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1120	-55	5	-4.68	782370794	699628	190.66	1175	1180	1058	1527	823	1175	1118.27	0.99	0	181128	1217	1196	1174	1153	1131	1185	1142	48	352	100	750	1	1	48155200	539	7.62	1.53	12	1.45	147.00	732.00	2210	20240619	-49.32	1058	20241206	5.86	2210	-49.32	20240619	1058	5.86	20241206	2210	-49.32	20240619	1058	5.86	20241206	4.14	N	336060	100	48 억		478028	N	N	0	N	00	N
132	20241206	141116	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1120	-55	5	-4.68	730248852	653205	178.01	1175	1180	1058	1527	823	1175	1117.95	0.99	0	181884	1217	1196	1174	1153	1131	1185	1142	48	352	100	750	1	1	48155200	539	7.62	1.53	12	1.36	147.00	732.00	2210	20240619	-49.32	1058	20241206	5.86	2210	-49.32	20240619	1058	5.86	20241206	2210	-49.32	20240619	1058	5.86	20241206	4.14	N	336060	100	48 억		478028	N	N	0	N	00	N
133	20241206	131116	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1100	-75	5	-6.38	703410740	629306	171.50	1175	1180	1058	1527	823	1175	1117.76	0.99	0	180041	1217	1196	1174	1153	1131	1185	1142	48	352	100	750	1	1	48155200	530	7.48	1.50	12	1.31	147.00	732.00	2210	20240619	-50.23	1058	20241206	3.97	2210	-50.23	20240619	1058	3.97	20241206	2210	-50.23	20240619	1058	3.97	20241206	4.14	N	336060	100	48 억		478028	N	N	0	N	00	N
134	20241206	121108	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1117	-58	5	-4.94	650406026	581427	158.45	1175	1180	1058	1527	823	1175	1118.64	0.99	0	177154	1217	1196	1174	1153	1131	1185	1142	48	352	100	750	1	1	48155200	538	7.60	1.53	12	1.21	147.00	732.00	2210	20240619	-49.46	1058	20241206	5.58	2210	-49.46	20240619	1058	5.58	20241206	2210	-49.46	20240619	1058	5.58	20241206	4.14	N	336060	100	48 억		478028	N	N	0	N	00	N
135	20241206	111106	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1098	-77	5	-6.55	547592487	488478	133.12	1175	1180	1058	1527	823	1175	1121.02	0.99	0	117360	1217	1196	1174	1153	1131	1185	1142	48	352	100	750	1	1	48155200	529	7.47	1.50	12	1.01	147.00	732.00	2210	20240619	-50.32	1058	20241206	3.78	2210	-50.32	20240619	1058	3.78	20241206	2210	-50.32	20240619	1058	3.78	20241206	4.14	N	336060	100	48 억		478028	N	N	0	N	00	N
136	20241206	101106	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1125	-50	5	-4.26	283329660	248278	67.66	1175	1180	1120	1527	823	1175	1141.18	0.99	0	47760	1217	1196	1174	1153	1131	1185	1142	48	352	100	750	1	1	48155200	542	7.65	1.54	12	0.52	147.00	732.00	2210	20240619	-49.10	1120	20241206	0.45	2210	-49.10	20240619	1120	0.45	20241206	2210	-49.10	20240619	1120	0.45	20241206	4.14	N	336060	100	48 억		478028	N	N	0	N	00	N
137	20241206	091116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1160	-15	5	-1.28	51963434	44445	12.11	1175	1180	1160	1527	823	1175	1169.16	0.99	0	-7655	1217	1196	1174	1153	1131	1185	1142	48	352	100	750	1	1	48155200	559	7.89	1.58	12	0.09	147.00	732.00	2210	20240619	-47.51	1152	20241205	0.69	2210	-47.51	20240619	1152	0.69	20241205	2210	-47.51	20240619	1152	0.69	20241205	4.14	N	336060	100	48 억		478028	N	N	0	N	00	N
138	20241205	161053	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1175	-7	5	-0.59	431280260	365941	24.21	1184	1195	1152	1536	828	1182	1178.55	0.83	0	77976	1320	1250	1212	1142	1104	1232	1124	48	354	100	750	1	1	48155200	566	7.99	1.61	12	0.76	147.00	732.00	2210	20240619	-46.83	1152	20241205	2.00	2210	-46.83	20240619	1152	2.00	20241205	2210	-46.83	20240619	1152	2.00	20241205	4.16	N	336060	100	48 억		398869	N	N	0	N	00	N
139	20241205	151101	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1173	-9	5	-0.76	422442329	358430	23.72	1184	1195	1152	1536	828	1182	1178.59	0.83	0	77514	1320	1250	1212	1142	1104	1232	1124	48	354	100	750	1	1	48155200	565	7.98	1.60	12	0.74	147.00	732.00	2210	20240619	-46.92	1152	20241205	1.82	2210	-46.92	20240619	1152	1.82	20241205	2210	-46.92	20240619	1152	1.82	20241205	4.16	N	336060	100	48 억		398869	N	N	0	N	00	N
140	20241205	141045	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1189	7	2	0.59	333890963	282987	18.73	1184	1195	1152	1536	828	1182	1179.88	0.83	0	30179	1320	1250	1212	1142	1104	1232	1124	48	354	100	750	1	1	48155200	573	8.09	1.62	12	0.59	147.00	732.00	2210	20240619	-46.20	1152	20241205	3.21	2210	-46.20	20240619	1152	3.21	20241205	2210	-46.20	20240619	1152	3.21	20241205	4.16	N	336060	100	48 억		398869	N	N	0	N	00	N
141	20241205	131056	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1188	6	2	0.51	288094143	244281	16.16	1184	1195	1152	1536	828	1182	1179.36	0.83	0	5995	1320	1250	1212	1142	1104	1232	1124	48	354	100	750	1	1	48155200	572	8.08	1.62	12	0.51	147.00	732.00	2210	20240619	-46.24	1152	20241205	3.12	2210	-46.24	20240619	1152	3.12	20241205	2210	-46.24	20240619	1152	3.12	20241205	4.16	N	336060	100	48 억		398869	N	N	0	N	00	N
142	20241205	121055	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1181	-1	5	-0.08	260910898	221310	14.64	1184	1195	1152	1536	828	1182	1178.94	0.83	0	3632	1320	1250	1212	1142	1104	1232	1124	48	354	100	750	1	1	48155200	569	8.03	1.61	12	0.46	147.00	732.00	2210	20240619	-46.56	1152	20241205	2.52	2210	-46.56	20240619	1152	2.52	20241205	2210	-46.56	20240619	1152	2.52	20241205	4.16	N	336060	100	48 억		398869	N	N	0	N	00	N
143	20241205	111054	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1180	-2	5	-0.17	227199373	192830	12.76	1184	1195	1152	1536	828	1182	1178.24	0.83	0	1361	1320	1250	1212	1142	1104	1232	1124	48	354	100	750	1	1	48155200	568	8.03	1.61	12	0.40	147.00	732.00	2210	20240619	-46.61	1152	20241205	2.43	2210	-46.61	20240619	1152	2.43	20241205	2210	-46.61	20240619	1152	2.43	20241205	4.16	N	336060	100	48 억		398869	N	N	0	N	00	N
144	20241205	101053	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1184	2	2	0.17	178850364	151925	10.05	1184	1195	1152	1536	828	1182	1177.23	0.83	0	-12844	1320	1250	1212	1142	1104	1232	1124	48	354	100	750	1	1	48155200	570	8.05	1.62	12	0.32	147.00	732.00	2210	20240619	-46.43	1152	20241205	2.78	2210	-46.43	20240619	1152	2.78	20241205	2210	-46.43	20240619	1152	2.78	20241205	4.16	N	336060	100	48 억		398869	N	N	0	N	00	N
145	20241205	091100	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1187	5	2	0.42	53056054	44801	2.96	1184	1195	1152	1536	828	1182	1184.26	0.83	0	-7887	1320	1250	1212	1142	1104	1232	1124	48	354	100	750	1	1	48155200	572	8.07	1.62	12	0.09	147.00	732.00	2210	20240619	-46.29	1152	20241205	3.04	2210	-46.29	20240619	1152	3.04	20241205	2210	-46.29	20240619	1152	3.04	20241205	4.16	N	336060	100	48 억		398869	N	N	0	N	00	N
146	20241204	161035	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1182	-132	5	-10.05	1813727381	1503151	668.25	1251	1282	1174	1708	920	1314	1206.66	1.19	0	-173844	1360	1336	1298	1274	1236	1349	1287	48	394	100	840	1	1	48155200	569	8.04	1.61	12	3.12	147.00	732.00	2210	20240619	-46.52	1174	20241204	0.68	2210	-46.52	20240619	1174	0.68	20241204	2210	-46.52	20240619	1174	0.68	20241204	4.20	N	336060	100	48 억		571868	N	N	0	N	00	N
147	20241204	151037	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1176	-138	5	-10.50	1770654036	1466593	652.00	1251	1282	1175	1708	920	1314	1207.32	1.19	0	-166885	1360	1336	1298	1274	1236	1349	1287	48	394	100	840	1	1	48155200	566	8.00	1.61	12	3.05	147.00	732.00	2210	20240619	-46.79	1175	20241204	0.09	2210	-46.79	20240619	1175	0.09	20241204	2210	-46.79	20240619	1175	0.09	20241204	4.20	N	336060	100	48 억		571868	N	N	0	N	00	N
148	20241204	141039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1184	-130	5	-9.89	1558473639	1286781	572.06	1251	1282	1176	1708	920	1314	1211.14	1.19	0	-122056	1360	1336	1298	1274	1236	1349	1287	48	394	100	840	1	1	48155200	570	8.05	1.62	12	2.67	147.00	732.00	2210	20240619	-46.43	1176	20241204	0.68	2210	-46.43	20240619	1176	0.68	20241204	2210	-46.43	20240619	1176	0.68	20241204	4.20	N	336060	100	48 억		571868	N	N	0	N	00	N
149	20241204	131032	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1196	-118	5	-8.98	1467169554	1210036	537.94	1251	1282	1176	1708	920	1314	1212.50	1.19	0	-90431	1360	1336	1298	1274	1236	1349	1287	48	394	100	840	1	1	48155200	576	8.14	1.63	12	2.51	147.00	732.00	2210	20240619	-45.88	1176	20241204	1.70	2210	-45.88	20240619	1176	1.70	20241204	2210	-45.88	20240619	1176	1.70	20241204	4.20	N	336060	100	48 억		571868	N	N	0	N	00	N
150	20241204	121027	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1191	-123	5	-9.36	1389329155	1144935	509.00	1251	1282	1176	1708	920	1314	1213.45	1.19	0	-85523	1360	1336	1298	1274	1236	1349	1287	48	394	100	840	1	1	48155200	574	8.10	1.63	12	2.38	147.00	732.00	2210	20240619	-46.11	1176	20241204	1.28	2210	-46.11	20240619	1176	1.28	20241204	2210	-46.11	20240619	1176	1.28	20241204	4.20	N	336060	100	48 억		571868	N	N	0	N	00	N
151	20241204	111017	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1202	-112	5	-8.52	1125824518	922942	410.31	1251	1282	1180	1708	920	1314	1219.82	1.19	0	-91727	1360	1336	1298	1274	1236	1349	1287	48	394	100	840	1	1	48155200	579	8.18	1.64	12	1.92	147.00	732.00	2210	20240619	-45.61	1180	20241204	1.86	2210	-45.61	20240619	1180	1.86	20241204	2210	-45.61	20240619	1180	1.86	20241204	4.20	N	336060	100	48 억		571868	N	N	0	N	00	N
152	20241204	101019	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1214	-100	5	-7.61	862417421	703975	312.97	1251	1282	1180	1708	920	1314	1225.06	1.19	0	2702	1360	1336	1298	1274	1236	1349	1287	48	394	100	840	1	1	48155200	585	8.26	1.66	12	1.46	147.00	732.00	2210	20240619	-45.07	1180	20241204	2.88	2210	-45.07	20240619	1180	2.88	20241204	2210	-45.07	20240619	1180	2.88	20241204	4.20	N	336060	100	48 억		571868	N	N	0	N	00	N
153	20241204	091040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1270	-44	5	-3.35	107052806	84920	37.75	1251	1282	1246	1708	920	1314	1260.61	1.19	0	29291	1360	1336	1298	1274	1236	1349	1287	48	394	100	840	1	1	48155200	612	8.64	1.73	12	0.18	147.00	732.00	2210	20240619	-42.53	1195	20240530	6.28	2210	-42.53	20240619	1195	6.28	20240530	2210	-42.53	20240619	1195	6.28	20240530	4.20	N	336060	100	48 억		571868	N	N	0	N	00	N
154	20241203	161124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1314	60	2	4.78	288552651	224216	47.28	1270	1322	1260	1630	878	1254	1287.17	1.09	0	48762	1371	1312	1281	1222	1191	1297	1207	48	376	100	800	1	1	48155200	633	8.94	1.80	12	0.47	147.00	732.00	2210	20240619	-40.54	1195	20240530	9.96	2210	-40.54	20240619	1195	9.96	20240530	2210	-40.54	20240619	1195	9.96	20240530	4.37	N	336060	100	48 억		523943	N	N	0	N	00	N
155	20241203	151206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1313	59	2	4.70	282353102	219476	46.28	1270	1322	1260	1630	878	1254	1286.72	1.09	0	46845	1371	1312	1281	1222	1191	1297	1207	48	376	100	800	1	1	48155200	632	8.93	1.79	12	0.46	147.00	732.00	2210	20240619	-40.59	1195	20240530	9.87	2210	-40.59	20240619	1195	9.87	20240530	2210	-40.59	20240619	1195	9.87	20240530	4.37	N	336060	100	48 억		523943	N	N	0	N	00	N
156	20241203	141141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1309	55	2	4.39	259005668	201637	42.52	1270	1322	1260	1630	878	1254	1284.76	1.09	0	37361	1371	1312	1281	1222	1191	1297	1207	48	376	100	800	1	1	48155200	630	8.90	1.79	12	0.42	147.00	732.00	2210	20240619	-40.77	1195	20240530	9.54	2210	-40.77	20240619	1195	9.54	20240530	2210	-40.77	20240619	1195	9.54	20240530	4.37	N	336060	100	48 억		523943	N	N	0	N	00	N
157	20241203	131141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1302	48	2	3.83	211341427	165134	34.82	1270	1305	1260	1630	878	1254	1280.07	1.09	0	20479	1371	1312	1281	1222	1191	1297	1207	48	376	100	800	1	1	48155200	627	8.86	1.78	12	0.34	147.00	732.00	2210	20240619	-41.09	1195	20240530	8.95	2210	-41.09	20240619	1195	8.95	20240530	2210	-41.09	20240619	1195	8.95	20240530	4.37	N	336060	100	48 억		523943	N	N	0	N	00	N
158	20241203	121159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1288	34	2	2.71	180736642	141521	29.84	1270	1289	1260	1630	878	1254	1277.36	1.09	0	20418	1371	1312	1281	1222	1191	1297	1207	48	376	100	800	1	1	48155200	620	8.76	1.76	12	0.29	147.00	732.00	2210	20240619	-41.72	1195	20240530	7.78	2210	-41.72	20240619	1195	7.78	20240530	2210	-41.72	20240619	1195	7.78	20240530	4.37	N	336060	100	48 억		523943	N	N	0	N	00	N
159	20241203	111131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1280	26	2	2.07	149322547	117059	24.68	1270	1289	1260	1630	878	1254	1275.91	1.09	0	18845	1371	1312	1281	1222	1191	1297	1207	48	376	100	800	1	1	48155200	616	8.71	1.75	12	0.24	147.00	732.00	2210	20240619	-42.08	1195	20240530	7.11	2210	-42.08	20240619	1195	7.11	20240530	2210	-42.08	20240619	1195	7.11	20240530	4.37	N	336060	100	48 억		523943	N	N	0	N	00	N
160	20241203	101120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1275	21	2	1.67	129858515	101817	21.47	1270	1289	1260	1630	878	1254	1275.75	1.09	0	18436	1371	1312	1281	1222	1191	1297	1207	48	376	100	800	1	1	48155200	614	8.67	1.74	12	0.21	147.00	732.00	2210	20240619	-42.31	1195	20240530	6.69	2210	-42.31	20240619	1195	6.69	20240530	2210	-42.31	20240619	1195	6.69	20240530	4.37	N	336060	100	48 억		523943	N	N	0	N	00	N
161	20241203	091111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1279	25	2	1.99	53107520	41669	8.79	1270	1289	1260	1630	878	1254	1275.32	1.09	0	15796	1371	1312	1281	1222	1191	1297	1207	48	376	100	800	1	1	48155200	616	8.70	1.75	12	0.09	147.00	732.00	2210	20240619	-42.13	1195	20240530	7.03	2210	-42.13	20240619	1195	7.03	20240530	2210	-42.13	20240619	1195	7.03	20240530	4.37	N	336060	100	48 억		523943	N	N	0	N	00	N
162	20241202	161051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1254	-88	5	-6.56	595433710	467257	144.14	1312	1340	1250	1744	940	1342	1274.10	1.27	0	-88944	1421	1381	1358	1318	1295	1370	1307	48	402	100	850	1	1	48155200	604	8.53	1.71	12	0.97	147.00	732.00	2210	20240619	-43.26	1195	20240530	4.94	2210	-43.26	20240619	1195	4.94	20240530	2210	-43.26	20240619	1195	4.94	20240530	4.42	N	336060	100	48 억		612787	N	N	0	N	00	N
163	20241202	151245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1264	-78	5	-5.81	529057875	414274	127.79	1312	1340	1254	1744	940	1342	1276.76	1.27	0	-85804	1421	1381	1358	1318	1295	1370	1307	48	402	100	850	1	1	48155200	609	8.60	1.73	12	0.86	147.00	732.00	2210	20240619	-42.81	1195	20240530	5.77	2210	-42.81	20240619	1195	5.77	20240530	2210	-42.81	20240619	1195	5.77	20240530	4.42	N	336060	100	48 억		612787	N	N	0	N	00	N
164	20241202	141139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1270	-72	5	-5.37	366890186	286352	88.33	1312	1340	1254	1744	940	1342	1280.83	1.27	0	-56149	1421	1381	1358	1318	1295	1370	1307	48	402	100	850	1	1	48155200	612	8.64	1.73	12	0.59	147.00	732.00	2210	20240619	-42.53	1195	20240530	6.28	2210	-42.53	20240619	1195	6.28	20240530	2210	-42.53	20240619	1195	6.28	20240530	4.42	N	336060	100	48 억		612787	N	N	0	N	00	N
165	20241202	131107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1275	-67	5	-4.99	333134573	259776	80.13	1312	1340	1254	1744	940	1342	1281.93	1.27	0	-52330	1421	1381	1358	1318	1295	1370	1307	48	402	100	850	1	1	48155200	614	8.67	1.74	12	0.54	147.00	732.00	2210	20240619	-42.31	1195	20240530	6.69	2210	-42.31	20240619	1195	6.69	20240530	2210	-42.31	20240619	1195	6.69	20240530	4.42	N	336060	100	48 억		612787	N	N	0	N	00	N
166	20241202	121137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1276	-66	5	-4.92	294312693	229178	70.70	1312	1340	1254	1744	940	1342	1283.70	1.27	0	-45547	1421	1381	1358	1318	1295	1370	1307	48	402	100	850	1	1	48155200	614	8.68	1.74	12	0.48	147.00	732.00	2210	20240619	-42.26	1195	20240530	6.78	2210	-42.26	20240619	1195	6.78	20240530	2210	-42.26	20240619	1195	6.78	20240530	4.42	N	336060	100	48 억		612787	N	N	0	N	00	N
167	20241202	111034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1270	-72	5	-5.37	278435757	216683	66.84	1312	1340	1254	1744	940	1342	1284.46	1.27	0	-40848	1421	1381	1358	1318	1295	1370	1307	48	402	100	850	1	1	48155200	612	8.64	1.73	12	0.45	147.00	732.00	2210	20240619	-42.53	1195	20240530	6.28	2210	-42.53	20240619	1195	6.28	20240530	2210	-42.53	20240619	1195	6.28	20240530	4.42	N	336060	100	48 억		612787	N	N	0	N	00	N
168	20241202	101043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1279	-63	5	-4.69	192321167	148723	45.88	1312	1340	1265	1744	940	1342	1292.48	1.27	0	-32284	1421	1381	1358	1318	1295	1370	1307	48	402	100	850	1	1	48155200	616	8.70	1.75	12	0.31	147.00	732.00	2210	20240619	-42.13	1195	20240530	7.03	2210	-42.13	20240619	1195	7.03	20240530	2210	-42.13	20240619	1195	7.03	20240530	4.42	N	336060	100	48 억		612787	N	N	0	N	00	N
169	20241202	091039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1319	-23	5	-1.71	43397448	32799	10.12	1312	1340	1312	1744	940	1342	1321.91	1.27	0	14143	1421	1381	1358	1318	1295	1370	1307	48	402	100	850	1	1	48155200	635	8.97	1.80	12	0.07	147.00	732.00	2210	20240619	-40.32	1195	20240530	10.38	2210	-40.32	20240619	1195	10.38	20240530	2210	-40.32	20240619	1195	10.38	20240530	4.42	N	336060	100	48 억		612787	N	N	0	N	00	N