KissMeData/039310/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	160504	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1568	8	2	0.51	12810285	8276	63.15	1540	1599	1512	2025	1092	1560	1547.83	0.55	454	412	1658	1608	1572	1522	1486	1591	1505	91	465	500	1060	1	1	18121667	284	2.07	0.28	12	0.05	759.00	5588.00	2440	20240103	-35.74	1366	20241209	14.79	2440	-35.74	20240103	1366	14.79	20241209	2440	-35.74	20240103	1366	14.79	20241209	0.00	N	039310	500	90 억		99703	N	N	0	N	00	N
3	20241231	150505	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1568	8	2	0.51	12810285	8276	63.15	1540	1599	1512	2025	1092	1560	1547.83	0.55	454	412	1658	1608	1572	1522	1486	1591	1505	91	465	500	1060	1	1	18121667	284	2.07	0.28	12	0.05	759.00	5588.00	2440	20240103	-35.74	1366	20241209	14.79	2440	-35.74	20240103	1366	14.79	20241209	2440	-35.74	20240103	1366	14.79	20241209	0.00	N	039310	500	90 억		99703	N	N	0	N	00	N
4	20241231	140504	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1568	8	2	0.51	12810285	8276	63.15	1540	1599	1512	2025	1092	1560	1547.83	0.55	454	412	1658	1608	1572	1522	1486	1591	1505	91	465	500	1060	1	1	18121667	284	2.07	0.28	12	0.05	759.00	5588.00	2440	20240103	-35.74	1366	20241209	14.79	2440	-35.74	20240103	1366	14.79	20241209	2440	-35.74	20240103	1366	14.79	20241209	0.00	N	039310	500	90 억		99703	N	N	0	N	00	N
5	20241231	130504	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1568	8	2	0.51	12810285	8276	63.15	1540	1599	1512	2025	1092	1560	1547.83	0.55	454	412	1658	1608	1572	1522	1486	1591	1505	91	465	500	1060	1	1	18121667	284	2.07	0.28	12	0.05	759.00	5588.00	2440	20240103	-35.74	1366	20241209	14.79	2440	-35.74	20240103	1366	14.79	20241209	2440	-35.74	20240103	1366	14.79	20241209	0.00	N	039310	500	90 억		99703	N	N	0	N	00	N
6	20241231	120504	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1568	8	2	0.51	12810285	8276	63.15	1540	1599	1512	2025	1092	1560	1547.83	0.55	454	412	1658	1608	1572	1522	1486	1591	1505	91	465	500	1060	1	1	18121667	284	2.07	0.28	12	0.05	759.00	5588.00	2440	20240103	-35.74	1366	20241209	14.79	2440	-35.74	20240103	1366	14.79	20241209	2440	-35.74	20240103	1366	14.79	20241209	0.00	N	039310	500	90 억		99703	N	N	0	N	00	N
7	20241231	110503	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1568	8	2	0.51	12810285	8276	63.15	1540	1599	1512	2025	1092	1560	1547.83	0.55	454	412	1658	1608	1572	1522	1486	1591	1505	91	465	500	1060	1	1	18121667	284	2.07	0.28	12	0.05	759.00	5588.00	2440	20240103	-35.74	1366	20241209	14.79	2440	-35.74	20240103	1366	14.79	20241209	2440	-35.74	20240103	1366	14.79	20241209	0.00	N	039310	500	90 억		99703	N	N	0	N	00	N
8	20241231	100457	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1568	8	2	0.51	12810285	8276	63.15	1540	1599	1512	2025	1092	1560	1547.83	0.55	454	412	1658	1608	1572	1522	1486	1591	1505	91	465	500	1060	1	1	18121667	284	2.07	0.28	12	0.05	759.00	5588.00	2440	20240103	-35.74	1366	20241209	14.79	2440	-35.74	20240103	1366	14.79	20241209	2440	-35.74	20240103	1366	14.79	20241209	0.00	N	039310	500	90 억		99703	N	N	0	N	00	N
9	20241231	090504	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1568	8	2	0.51	12810285	8276	63.15	1540	1599	1512	2025	1092	1560	1547.83	0.55	454	412	1658	1608	1572	1522	1486	1591	1505	91	465	500	1060	1	1	18121667	284	2.07	0.28	12	0.05	759.00	5588.00	2440	20240103	-35.74	1366	20241209	14.79	2440	-35.74	20240103	1366	14.79	20241209	2440	-35.74	20240103	1366	14.79	20241209	0.00	N	039310	500	90 억		99703	N	N	0	N	00	N
10	20241230	160502	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1568	8	2	0.51	12788179	8262	63.04	1540	1599	1512	2025	1092	1560	1547.83	0.55	0	412	1658	1608	1572	1522	1486	1591	1505	91	465	500	1060	1	1	18121667	284	2.07	0.28	12	0.05	759.00	5588.00	2440	20240103	-35.74	1366	20241209	14.79	2440	-35.74	20240103	1366	14.79	20241209	2440	-35.74	20240103	1366	14.79	20241209	0.00	N	039310	500	90 억		99249	N	N	0	N	00	N
11	20241230	150505	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1533	-27	5	-1.73	11178397	7232	55.19	1540	1599	1512	2025	1092	1560	1545.69	0.55	0	471	1658	1608	1572	1522	1486	1591	1505	91	465	500	1060	1	1	18121667	278	2.02	0.27	12	0.04	759.00	5588.00	2440	20240103	-37.17	1366	20241209	12.23	2440	-37.17	20240103	1366	12.23	20241209	2440	-37.17	20240103	1366	12.23	20241209	0.00	N	039310	500	90 억		99249	N	N	0	N	00	N
12	20241230	140503	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1558	-2	5	-0.13	4213091	2709	20.67	1540	1599	1512	2025	1092	1560	1555.22	0.55	0	257	1658	1608	1572	1522	1486	1591	1505	91	465	500	1060	1	1	18121667	282	2.05	0.28	12	0.01	759.00	5588.00	2440	20240103	-36.15	1366	20241209	14.06	2440	-36.15	20240103	1366	14.06	20241209	2440	-36.15	20240103	1366	14.06	20241209	0.00	N	039310	500	90 억		99249	N	N	0	N	00	N
13	20241230	130503	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1564	4	2	0.26	4148216	2667	20.35	1540	1599	1512	2025	1092	1560	1555.39	0.55	0	257	1658	1608	1572	1522	1486	1591	1505	91	465	500	1060	1	1	18121667	283	2.06	0.28	12	0.01	759.00	5588.00	2440	20240103	-35.90	1366	20241209	14.49	2440	-35.90	20240103	1366	14.49	20241209	2440	-35.90	20240103	1366	14.49	20241209	0.00	N	039310	500	90 억		99249	N	N	0	N	00	N
14	20241230	120501	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1563	3	2	0.19	2299273	1472	11.23	1540	1599	1512	2025	1092	1560	1562.01	0.55	0	-42	1658	1608	1572	1522	1486	1591	1505	91	465	500	1060	1	1	18121667	283	2.06	0.28	12	0.01	759.00	5588.00	2440	20240103	-35.94	1366	20241209	14.42	2440	-35.94	20240103	1366	14.42	20241209	2440	-35.94	20240103	1366	14.42	20241209	0.00	N	039310	500	90 억		99249	N	N	0	N	00	N
15	20241230	110504	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1599	39	2	2.50	2077546	1330	10.15	1540	1599	1512	2025	1092	1560	1562.06	0.55	0	-42	1658	1608	1572	1522	1486	1591	1505	91	465	500	1060	1	1	18121667	290	2.11	0.29	12	0.01	759.00	5588.00	2440	20240103	-34.47	1366	20241209	17.06	2440	-34.47	20240103	1366	17.06	20241209	2440	-34.47	20240103	1366	17.06	20241209	0.00	N	039310	500	90 억		99249	N	N	0	N	00	N
16	20241230	100503	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1554	-6	5	-0.38	225087	147	1.12	1540	1556	1512	2025	1092	1560	1531.20	0.55	0	0	1658	1608	1572	1522	1486	1591	1505	91	465	500	1060	1	1	18121667	282	2.05	0.28	12	0.00	759.00	5588.00	2440	20240103	-36.31	1366	20241209	13.76	2440	-36.31	20240103	1366	13.76	20241209	2440	-36.31	20240103	1366	13.76	20241209	0.00	N	039310	500	90 억		99249	N	N	0	N	00	N
17	20241230	090504	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1556	-4	5	-0.26	140156	91	0.69	1540	1556	1540	2025	1092	1560	1540.18	0.55	0	0	1658	1608	1572	1522	1486	1591	1505	91	465	500	1060	1	1	18121667	282	2.05	0.28	12	0.00	759.00	5588.00	2440	20240103	-36.23	1366	20241209	13.91	2440	-36.23	20240103	1366	13.91	20241209	2440	-36.23	20240103	1366	13.91	20241209	0.00	N	039310	500	90 억		99249	N	N	0	N	00	N
18	20241227	160501	57	100.00	KOSDAQ			N	N	N	N		N	1560	-62	5	-3.82	20603436	13105	212.19	1622	1622	1536	2105	1136	1622	1572.23	0.55	0	409	1740	1680	1637	1577	1534	1711	1608	91	483	500	1100	1	1	18121667	283	2.06	0.28	12	0.07	759.00	5588.00	2440	20240103	-36.07	1366	20241209	14.20	2440	-36.07	20240103	1366	14.20	20241209	2440	-36.07	20240103	1366	14.20	20241209	0.00	N	039310	500	90 억		98864	N	N	0	N	00	N
19	20241227	150500	57	100.00	KOSDAQ			N	N	N	N		N	1560	-62	5	-3.82	15661097	9937	160.90	1622	1622	1536	2105	1136	1622	1576.04	0.55	0	434	1740	1680	1637	1577	1534	1711	1608	91	483	500	1100	1	1	18121667	283	2.06	0.28	12	0.05	759.00	5588.00	2440	20240103	-36.07	1366	20241209	14.20	2440	-36.07	20240103	1366	14.20	20241209	2440	-36.07	20240103	1366	14.20	20241209	0.00	N	039310	500	90 억		98864	N	N	0	N	00	N
20	20241227	140503	57	100.00	KOSDAQ			N	N	N	N		N	1562	-60	5	-3.70	13272490	8406	136.11	1622	1622	1536	2105	1136	1622	1578.93	0.55	0	434	1740	1680	1637	1577	1534	1711	1608	91	483	500	1100	1	1	18121667	283	2.06	0.28	12	0.05	759.00	5588.00	2440	20240103	-35.98	1366	20241209	14.35	2440	-35.98	20240103	1366	14.35	20241209	2440	-35.98	20240103	1366	14.35	20241209	0.00	N	039310	500	90 억		98864	N	N	0	N	00	N
21	20241227	130502	57	100.00	KOSDAQ			N	N	N	N		N	1574	-48	5	-2.96	13241242	8386	135.78	1622	1622	1536	2105	1136	1622	1578.97	0.55	0	434	1740	1680	1637	1577	1534	1711	1608	91	483	500	1100	1	1	18121667	285	2.07	0.28	12	0.05	759.00	5588.00	2440	20240103	-35.49	1366	20241209	15.23	2440	-35.49	20240103	1366	15.23	20241209	2440	-35.49	20240103	1366	15.23	20241209	0.00	N	039310	500	90 억		98864	N	N	0	N	00	N
22	20241227	120501	57	100.00	KOSDAQ			N	N	N	N		N	1571	-51	5	-3.14	12723927	8057	130.46	1622	1622	1536	2105	1136	1622	1579.24	0.55	0	435	1740	1680	1637	1577	1534	1711	1608	91	483	500	1100	1	1	18121667	285	2.07	0.28	12	0.04	759.00	5588.00	2440	20240103	-35.61	1366	20241209	15.01	2440	-35.61	20240103	1366	15.01	20241209	2440	-35.61	20240103	1366	15.01	20241209	0.00	N	039310	500	90 억		98864	N	N	0	N	00	N
23	20241227	110501	57	100.00	KOSDAQ			N	N	N	N		N	1604	-18	5	-1.11	11783923	7455	120.71	1622	1622	1536	2105	1136	1622	1580.67	0.55	0	483	1740	1680	1637	1577	1534	1711	1608	91	483	500	1100	1	1	18121667	291	2.11	0.29	12	0.04	759.00	5588.00	2440	20240103	-34.26	1366	20241209	17.42	2440	-34.26	20240103	1366	17.42	20241209	2440	-34.26	20240103	1366	17.42	20241209	0.00	N	039310	500	90 억		98864	N	N	0	N	00	N
24	20241227	100500	57	100.00	KOSDAQ			N	N	N	N		N	1580	-42	5	-2.59	6565983	4146	67.13	1622	1622	1536	2105	1136	1622	1583.69	0.55	0	262	1740	1680	1637	1577	1534	1711	1608	91	483	500	1100	1	1	18121667	286	2.08	0.28	12	0.02	759.00	5588.00	2440	20240103	-35.25	1366	20241209	15.67	2440	-35.25	20240103	1366	15.67	20241209	2440	-35.25	20240103	1366	15.67	20241209	0.00	N	039310	500	90 억		98864	N	N	0	N	00	N
25	20241227	090502	57	100.00	KOSDAQ			N	N	N	N		N	1622	0	3	0.00	690972	426	6.90	1622	1622	1622	2105	1136	1622	1622.00	0.55	0	-15	1740	1680	1637	1577	1534	1711	1608	91	483	500	1100	1	1	18121667	294	2.14	0.29	12	0.00	759.00	5588.00	2440	20240103	-33.52	1366	20241209	18.74	2440	-33.52	20240103	1366	18.74	20241209	2440	-33.52	20240103	1366	18.74	20241209	0.00	N	039310	500	90 억		98864	N	N	0	N	00	N
26	20241226	160500	57	100.00	KOSDAQ			N	N	N	N		N	1622	16	2	1.00	10135235	6176	36.69	1614	1697	1594	2085	1125	1606	1641.11	0.55	0	-1096	1695	1650	1601	1556	1507	1673	1579	91	479	500	1090	1	1	18121667	294	2.14	0.29	12	0.03	759.00	5588.00	2445	20231218	-33.66	1366	20241209	18.74	2440	-33.52	20240103	1366	18.74	20241209	2440	-33.52	20240103	1366	18.74	20241209	0.01	N	039310	500	90 억		99972	N	N	0	N	00	N
27	20241226	150457	57	100.00	KOSDAQ			N	N	N	N		N	1638	32	2	1.99	9641699	5873	34.89	1614	1697	1594	2085	1125	1606	1641.70	0.55	0	-1067	1695	1650	1601	1556	1507	1673	1579	91	479	500	1090	1	1	18121667	297	2.16	0.29	12	0.03	759.00	5588.00	2445	20231218	-33.01	1366	20241209	19.91	2440	-32.87	20240103	1366	19.91	20241209	2440	-32.87	20240103	1366	19.91	20241209	0.01	N	039310	500	90 억		99972	N	N	0	N	00	N
28	20241226	140457	57	100.00	KOSDAQ			N	N	N	N		N	1611	5	2	0.31	9553228	5819	34.57	1614	1697	1594	2085	1125	1606	1641.73	0.55	0	-1067	1695	1650	1601	1556	1507	1673	1579	91	479	500	1090	1	1	18121667	292	2.12	0.29	12	0.03	759.00	5588.00	2445	20231218	-34.11	1366	20241209	17.94	2440	-33.98	20240103	1366	17.94	20241209	2440	-33.98	20240103	1366	17.94	20241209	0.01	N	039310	500	90 억		99972	N	N	0	N	00	N
29	20241226	130459	57	100.00	KOSDAQ			N	N	N	N		N	1637	31	2	1.93	9240394	5627	33.43	1614	1697	1594	2085	1125	1606	1642.15	0.55	0	-1101	1695	1650	1601	1556	1507	1673	1579	91	479	500	1090	1	1	18121667	297	2.16	0.29	12	0.03	759.00	5588.00	2445	20231218	-33.05	1366	20241209	19.84	2440	-32.91	20240103	1366	19.84	20241209	2440	-32.91	20240103	1366	19.84	20241209	0.01	N	039310	500	90 억		99972	N	N	0	N	00	N
30	20241226	120456	57	100.00	KOSDAQ			N	N	N	N		N	1643	37	2	2.30	9170003	5584	33.17	1614	1697	1594	2085	1125	1606	1642.19	0.55	0	-1072	1695	1650	1601	1556	1507	1673	1579	91	479	500	1090	1	1	18121667	298	2.16	0.29	12	0.03	759.00	5588.00	2445	20231218	-32.80	1366	20241209	20.28	2440	-32.66	20240103	1366	20.28	20241209	2440	-32.66	20240103	1366	20.28	20241209	0.01	N	039310	500	90 억		99972	N	N	0	N	00	N
31	20241226	110457	57	100.00	KOSDAQ			N	N	N	N		N	1645	39	2	2.43	7714393	4692	27.87	1614	1697	1594	2085	1125	1606	1644.16	0.55	0	-1095	1695	1650	1601	1556	1507	1673	1579	91	479	500	1090	1	1	18121667	298	2.17	0.29	12	0.03	759.00	5588.00	2445	20231218	-32.72	1366	20241209	20.42	2440	-32.58	20240103	1366	20.42	20241209	2440	-32.58	20240103	1366	20.42	20241209	0.01	N	039310	500	90 억		99972	N	N	0	N	00	N
32	20241226	100458	57	100.00	KOSDAQ			N	N	N	N		N	1646	40	2	2.49	7691380	4678	27.79	1614	1697	1594	2085	1125	1606	1644.16	0.55	0	-1095	1695	1650	1601	1556	1507	1673	1579	91	479	500	1090	1	1	18121667	298	2.17	0.29	12	0.03	759.00	5588.00	2445	20231218	-32.68	1366	20241209	20.50	2440	-32.54	20240103	1366	20.50	20241209	2440	-32.54	20240103	1366	20.50	20241209	0.01	N	039310	500	90 억		99972	N	N	0	N	00	N
33	20241226	090457	57	100.00	KOSDAQ			N	N	N	N		N	1604	-2	5	-0.12	908199	554	3.29	1614	1697	1594	2085	1125	1606	1639.35	0.55	0	-5	1695	1650	1601	1556	1507	1673	1579	91	479	500	1090	1	1	18121667	291	2.11	0.29	12	0.00	759.00	5588.00	2445	20231218	-34.40	1366	20241209	17.42	2440	-34.26	20240103	1366	17.42	20241209	2440	-34.26	20240103	1366	17.42	20241209	0.01	N	039310	500	90 억		99972	N	N	0	N	00	N
34	20241224	160457	57	100.00	KOSDAQ			N	N	N	N		N	1606	7	2	0.44	26572995	16832	62.62	1599	1646	1552	2075	1120	1599	1578.72	0.55	0	-623	1702	1650	1617	1565	1532	1634	1549	91	476	500	1080	1	1	18121667	291	2.12	0.29	12	0.09	759.00	5588.00	2445	20231215	-34.31	1366	20241209	17.57	2440	-34.18	20240103	1366	17.57	20241209	2440	-34.18	20240103	1366	17.57	20241209	0.00	N	039310	500	90 억		100535	N	N	0	N	00	N
35	20241224	150457	57	100.00	KOSDAQ			N	N	N	N		N	1598	-1	5	-0.06	23091500	14654	54.52	1599	1646	1552	2075	1120	1599	1575.78	0.55	0	-466	1702	1650	1617	1565	1532	1634	1549	91	476	500	1080	1	1	18121667	290	2.11	0.29	12	0.08	759.00	5588.00	2445	20231215	-34.64	1366	20241209	16.98	2440	-34.51	20240103	1366	16.98	20241209	2440	-34.51	20240103	1366	16.98	20241209	0.00	N	039310	500	90 억		100535	N	N	0	N	00	N
36	20241224	140455	57	100.00	KOSDAQ			N	N	N	N		N	1600	1	2	0.06	22963660	14574	54.22	1599	1646	1552	2075	1120	1599	1575.66	0.55	0	-466	1702	1650	1617	1565	1532	1634	1549	91	476	500	1080	1	1	18121667	290	2.11	0.29	12	0.08	759.00	5588.00	2445	20231215	-34.56	1366	20241209	17.13	2440	-34.43	20240103	1366	17.13	20241209	2440	-34.43	20240103	1366	17.13	20241209	0.00	N	039310	500	90 억		100535	N	N	0	N	00	N
37	20241224	130456	57	100.00	KOSDAQ			N	N	N	N		N	1565	-34	5	-2.13	18138670	11513	42.83	1599	1646	1552	2075	1120	1599	1575.49	0.55	0	307	1702	1650	1617	1565	1532	1634	1549	91	476	500	1080	1	1	18121667	284	2.06	0.28	12	0.06	759.00	5588.00	2445	20231215	-35.99	1366	20241209	14.57	2440	-35.86	20240103	1366	14.57	20241209	2440	-35.86	20240103	1366	14.57	20241209	0.00	N	039310	500	90 억		100535	N	N	0	N	00	N
38	20241224	120456	57	100.00	KOSDAQ			N	N	N	N		N	1570	-29	5	-1.81	9471397	5943	22.11	1599	1646	1554	2075	1120	1599	1593.71	0.55	0	-409	1702	1650	1617	1565	1532	1634	1549	91	476	500	1080	1	1	18121667	285	2.07	0.28	12	0.03	759.00	5588.00	2445	20231215	-35.79	1366	20241209	14.93	2440	-35.66	20240103	1366	14.93	20241209	2440	-35.66	20240103	1366	14.93	20241209	0.00	N	039310	500	90 억		100535	N	N	0	N	00	N
39	20241224	110456	57	100.00	KOSDAQ			N	N	N	N		N	1597	-2	5	-0.13	9430571	5917	22.01	1599	1646	1554	2075	1120	1599	1593.81	0.55	0	-409	1702	1650	1617	1565	1532	1634	1549	91	476	500	1080	1	1	18121667	289	2.10	0.29	12	0.03	759.00	5588.00	2445	20231215	-34.68	1366	20241209	16.91	2440	-34.55	20240103	1366	16.91	20241209	2440	-34.55	20240103	1366	16.91	20241209	0.00	N	039310	500	90 억		100535	N	N	0	N	00	N
40	20241224	100457	57	100.00	KOSDAQ			N	N	N	N		N	1590	-9	5	-0.56	6789916	4247	15.80	1599	1646	1590	2075	1120	1599	1598.76	0.55	0	-70	1702	1650	1617	1565	1532	1634	1549	91	476	500	1080	1	1	18121667	288	2.09	0.28	12	0.02	759.00	5588.00	2445	20231215	-34.97	1366	20241209	16.40	2440	-34.84	20240103	1366	16.40	20241209	2440	-34.84	20240103	1366	16.40	20241209	0.00	N	039310	500	90 억		100535	N	N	0	N	00	N
41	20241224	090458	57	100.00	KOSDAQ			N	N	N	N		N	1646	47	2	2.94	287498	178	0.66	1599	1646	1598	2075	1120	1599	1615.16	0.55	0	-73	1702	1650	1617	1565	1532	1634	1549	91	476	500	1080	1	1	18121667	298	2.17	0.29	12	0.00	759.00	5588.00	2445	20231215	-32.68	1366	20241209	20.50	2440	-32.54	20240103	1366	20.50	20241209	2440	-32.54	20240103	1366	20.50	20241209	0.00	N	039310	500	90 억		100535	N	N	0	N	00	N
42	20241223	160453	57	100.00	KOSDAQ			N	N	N	N		N	1599	-71	5	-4.25	43190339	26874	103.36	1669	1669	1584	2170	1169	1670	1607.26	0.56	0	-89	1730	1700	1660	1630	1590	1680	1610	91	500	500	1130	1	1	18121667	290	2.11	0.29	12	0.15	759.00	5588.00	2445	20231215	-34.60	1366	20241209	17.06	2440	-34.47	20240103	1366	17.06	20241209	2440	-34.47	20240103	1366	17.06	20241209	0.00	N	039310	500	90 억		100624	N	N	0	N	00	N
43	20241223	150456	57	100.00	KOSDAQ			N	N	N	N		N	1615	-55	5	-3.29	40527661	25222	97.00	1669	1669	1584	2170	1169	1670	1606.84	0.56	0	139	1730	1700	1660	1630	1590	1680	1610	91	500	500	1130	1	1	18121667	293	2.13	0.29	12	0.14	759.00	5588.00	2445	20231215	-33.95	1366	20241209	18.23	2440	-33.81	20240103	1366	18.23	20241209	2440	-33.81	20240103	1366	18.23	20241209	0.00	N	039310	500	90 억		100624	N	N	0	N	00	N
44	20241223	140452	57	100.00	KOSDAQ			N	N	N	N		N	1606	-64	5	-3.83	32269450	20082	77.24	1669	1669	1584	2170	1169	1670	1606.88	0.56	0	329	1730	1700	1660	1630	1590	1680	1610	91	500	500	1130	1	1	18121667	291	2.12	0.29	12	0.11	759.00	5588.00	2445	20231215	-34.31	1366	20241209	17.57	2440	-34.18	20240103	1366	17.57	20241209	2440	-34.18	20240103	1366	17.57	20241209	0.00	N	039310	500	90 억		100624	N	N	0	N	00	N
45	20241223	130453	57	100.00	KOSDAQ			N	N	N	N		N	1604	-66	5	-3.95	32243750	20066	77.17	1669	1669	1584	2170	1169	1670	1606.88	0.56	0	330	1730	1700	1660	1630	1590	1680	1610	91	500	500	1130	1	1	18121667	291	2.11	0.29	12	0.11	759.00	5588.00	2445	20231215	-34.40	1366	20241209	17.42	2440	-34.26	20240103	1366	17.42	20241209	2440	-34.26	20240103	1366	17.42	20241209	0.00	N	039310	500	90 억		100624	N	N	0	N	00	N
46	20241223	120454	57	100.00	KOSDAQ			N	N	N	N		N	1604	-66	5	-3.95	27326160	16999	65.38	1669	1669	1584	2170	1169	1670	1607.52	0.56	0	326	1730	1700	1660	1630	1590	1680	1610	91	500	500	1130	1	1	18121667	291	2.11	0.29	12	0.09	759.00	5588.00	2445	20231215	-34.40	1366	20241209	17.42	2440	-34.26	20240103	1366	17.42	20241209	2440	-34.26	20240103	1366	17.42	20241209	0.00	N	039310	500	90 억		100624	N	N	0	N	00	N
47	20241223	110453	57	100.00	KOSDAQ			N	N	N	N		N	1620	-50	5	-2.99	21942546	13660	52.54	1669	1669	1584	2170	1169	1670	1606.34	0.56	0	-49	1730	1700	1660	1630	1590	1680	1610	91	500	500	1130	1	1	18121667	294	2.13	0.29	12	0.08	759.00	5588.00	2445	20231215	-33.74	1366	20241209	18.59	2440	-33.61	20240103	1366	18.59	20241209	2440	-33.61	20240103	1366	18.59	20241209	0.00	N	039310	500	90 억		100624	N	N	0	N	00	N
48	20241223	100450	57	100.00	KOSDAQ			N	N	N	N		N	1600	-70	5	-4.19	17366648	10825	41.63	1669	1669	1584	2170	1169	1670	1604.31	0.56	0	35	1730	1700	1660	1630	1590	1680	1610	91	500	500	1130	1	1	18121667	290	2.11	0.29	12	0.06	759.00	5588.00	2445	20231215	-34.56	1366	20241209	17.13	2440	-34.43	20240103	1366	17.13	20241209	2440	-34.43	20240103	1366	17.13	20241209	0.00	N	039310	500	90 억		100624	N	N	0	N	00	N
49	20241223	090453	57	100.00	KOSDAQ			N	N	N	N		N	1669	-1	5	-0.06	58415	35	0.13	1669	1669	1669	2170	1169	1670	1669.00	0.56	0	-5	1730	1700	1660	1630	1590	1680	1610	91	500	500	1130	1	1	18121667	302	2.20	0.30	12	0.00	759.00	5588.00	2445	20231215	-31.74	1366	20241209	22.18	2440	-31.60	20240103	1366	22.18	20241209	2440	-31.60	20240103	1366	22.18	20241209	0.00	N	039310	500	90 억		100624	N	N	0	N	00	N
50	20241220	160450	57	100.00	KOSDAQ			N	N	N	N		N	1670	-5	5	-0.30	42835870	25990	226.37	1690	1690	1620	2175	1173	1675	1648.17	0.56	0	-211	1742	1708	1654	1620	1566	1725	1637	91	500	500	1130	1	1	18121667	303	2.20	0.30	12	0.14	759.00	5588.00	2445	20231215	-31.70	1366	20241209	22.25	2440	-31.56	20240103	1366	22.25	20241209	2440	-31.56	20240103	1366	22.25	20241209	0.00	N	039310	500	90 억		100835	N	N	0	N	00	N
51	20241220	150452	57	100.00	KOSDAQ			N	N	N	N		N	1659	-16	5	-0.96	22529885	13616	118.60	1690	1690	1635	2175	1173	1675	1654.66	0.56	0	-36	1742	1708	1654	1620	1566	1725	1637	91	500	500	1130	1	1	18121667	301	2.19	0.30	12	0.08	759.00	5588.00	2445	20231215	-32.15	1366	20241209	21.45	2440	-32.01	20240103	1366	21.45	20241209	2440	-32.01	20240103	1366	21.45	20241209	0.00	N	039310	500	90 억		100835	N	N	0	N	00	N
52	20241220	140452	57	100.00	KOSDAQ			N	N	N	N		N	1677	2	2	0.12	11425899	6858	59.73	1690	1690	1635	2175	1173	1675	1666.07	0.56	0	-646	1742	1708	1654	1620	1566	1725	1637	91	500	500	1130	1	1	18121667	304	2.21	0.30	12	0.04	759.00	5588.00	2445	20231215	-31.41	1366	20241209	22.77	2440	-31.27	20240103	1366	22.77	20241209	2440	-31.27	20240103	1366	22.77	20241209	0.00	N	039310	500	90 억		100835	N	N	0	N	00	N
53	20241220	130451	57	100.00	KOSDAQ			N	N	N	N		N	1678	3	2	0.18	10840294	6509	56.69	1690	1690	1635	2175	1173	1675	1665.43	0.56	0	-646	1742	1708	1654	1620	1566	1725	1637	91	500	500	1130	1	1	18121667	304	2.21	0.30	12	0.04	759.00	5588.00	2445	20231215	-31.37	1366	20241209	22.84	2440	-31.23	20240103	1366	22.84	20241209	2440	-31.23	20240103	1366	22.84	20241209	0.00	N	039310	500	90 억		100835	N	N	0	N	00	N
54	20241220	120450	57	100.00	KOSDAQ			N	N	N	N		N	1664	-11	5	-0.66	10293900	6183	53.85	1690	1690	1635	2175	1173	1675	1664.87	0.56	0	-598	1742	1708	1654	1620	1566	1725	1637	91	500	500	1130	1	1	18121667	302	2.19	0.30	12	0.03	759.00	5588.00	2445	20231215	-31.94	1366	20241209	21.82	2440	-31.80	20240103	1366	21.82	20241209	2440	-31.80	20240103	1366	21.82	20241209	0.00	N	039310	500	90 억		100835	N	N	0	N	00	N
55	20241220	110451	57	100.00	KOSDAQ			N	N	N	N		N	1679	4	2	0.24	9842380	5913	51.50	1690	1690	1635	2175	1173	1675	1664.53	0.56	0	-578	1742	1708	1654	1620	1566	1725	1637	91	500	500	1130	1	1	18121667	304	2.21	0.30	12	0.03	759.00	5588.00	2445	20231215	-31.33	1366	20241209	22.91	2440	-31.19	20240103	1366	22.91	20241209	2440	-31.19	20240103	1366	22.91	20241209	0.00	N	039310	500	90 억		100835	N	N	0	N	00	N
56	20241220	100450	57	100.00	KOSDAQ			N	N	N	N		N	1637	-38	5	-2.27	9269300	5568	48.50	1690	1690	1635	2175	1173	1675	1664.74	0.56	0	-577	1742	1708	1654	1620	1566	1725	1637	91	500	500	1130	1	1	18121667	297	2.16	0.29	12	0.03	759.00	5588.00	2445	20231215	-33.05	1366	20241209	19.84	2440	-32.91	20240103	1366	19.84	20241209	2440	-32.91	20240103	1366	19.84	20241209	0.00	N	039310	500	90 억		100835	N	N	0	N	00	N
57	20241220	090452	57	100.00	KOSDAQ			N	N	N	N		N	1665	-10	5	-0.60	3226185	1909	16.63	1690	1690	1665	2175	1173	1675	1689.99	0.56	0	-183	1742	1708	1654	1620	1566	1725	1637	91	500	500	1130	1	1	18121667	302	2.19	0.30	12	0.01	759.00	5588.00	2445	20231215	-31.90	1366	20241209	21.89	2440	-31.76	20240103	1366	21.89	20241209	2440	-31.76	20240103	1366	21.89	20241209	0.00	N	039310	500	90 억		100835	N	N	0	N	00	N
58	20241219	160451	57	100.00	KOSDAQ			N	N	N	N		N	1675	45	2	2.76	18739061	11475	59.08	1625	1688	1600	2115	1141	1630	1633.03	0.56	0	-364	1727	1678	1639	1590	1551	1659	1571	91	485	500	1100	1	1	18121667	304	2.21	0.30	12	0.06	759.00	5588.00	2445	20231215	-31.49	1366	20241209	22.62	2440	-31.35	20240103	1366	22.62	20241209	2440	-31.35	20240103	1366	22.62	20241209	0.00	N	039310	500	90 억		101149	N	N	0	N	00	N
59	20241219	150448	57	100.00	KOSDAQ			N	N	N	N		N	1649	19	2	1.17	13857423	8517	43.85	1625	1688	1600	2115	1141	1630	1627.03	0.56	0	-118	1727	1678	1639	1590	1551	1659	1571	91	485	500	1100	1	1	18121667	299	2.17	0.30	12	0.05	759.00	5588.00	2445	20231215	-32.56	1366	20241209	20.72	2440	-32.42	20240103	1366	20.72	20241209	2440	-32.42	20240103	1366	20.72	20241209	0.00	N	039310	500	90 억		101149	N	N	0	N	00	N
60	20241219	140450	57	100.00	KOSDAQ			N	N	N	N		N	1638	8	2	0.49	11839774	7286	37.51	1625	1688	1600	2115	1141	1630	1625.00	0.56	0	-62	1727	1678	1639	1590	1551	1659	1571	91	485	500	1100	1	1	18121667	297	2.16	0.29	12	0.04	759.00	5588.00	2445	20231215	-33.01	1366	20241209	19.91	2440	-32.87	20240103	1366	19.91	20241209	2440	-32.87	20240103	1366	19.91	20241209	0.00	N	039310	500	90 억		101149	N	N	0	N	00	N
61	20241219	130449	57	100.00	KOSDAQ			N	N	N	N		N	1643	13	2	0.80	11488193	7069	36.39	1625	1688	1600	2115	1141	1630	1625.15	0.56	0	-128	1727	1678	1639	1590	1551	1659	1571	91	485	500	1100	1	1	18121667	298	2.16	0.29	12	0.04	759.00	5588.00	2445	20231215	-32.80	1366	20241209	20.28	2440	-32.66	20240103	1366	20.28	20241209	2440	-32.66	20240103	1366	20.28	20241209	0.00	N	039310	500	90 억		101149	N	N	0	N	00	N
62	20241219	120450	57	100.00	KOSDAQ			N	N	N	N		N	1610	-20	5	-1.23	11478508	7063	36.36	1625	1688	1600	2115	1141	1630	1625.16	0.56	0	-128	1727	1678	1639	1590	1551	1659	1571	91	485	500	1100	1	1	18121667	292	2.12	0.29	12	0.04	759.00	5588.00	2445	20231215	-34.15	1366	20241209	17.86	2440	-34.02	20240103	1366	17.86	20241209	2440	-34.02	20240103	1366	17.86	20241209	0.00	N	039310	500	90 억		101149	N	N	0	N	00	N
63	20241219	110449	57	100.00	KOSDAQ			N	N	N	N		N	1628	-2	5	-0.12	3417998	2095	10.79	1625	1688	1600	2115	1141	1630	1631.50	0.56	0	-216	1727	1678	1639	1590	1551	1659	1571	91	485	500	1100	1	1	18121667	295	2.14	0.29	12	0.01	759.00	5588.00	2445	20231215	-33.42	1366	20241209	19.18	2440	-33.28	20240103	1366	19.18	20241209	2440	-33.28	20240103	1366	19.18	20241209	0.00	N	039310	500	90 억		101149	N	N	0	N	00	N
64	20241219	100442	57	100.00	KOSDAQ			N	N	N	N		N	1630	0	3	0.00	3405041	2087	10.74	1625	1688	1600	2115	1141	1630	1631.55	0.56	0	-216	1727	1678	1639	1590	1551	1659	1571	91	485	500	1100	1	1	18121667	295	2.15	0.29	12	0.01	759.00	5588.00	2445	20231215	-33.33	1366	20241209	19.33	2440	-33.20	20240103	1366	19.33	20241209	2440	-33.20	20240103	1366	19.33	20241209	0.00	N	039310	500	90 억		101149	N	N	0	N	00	N
65	20241219	090450	57	100.00	KOSDAQ			N	N	N	N		N	1687	57	2	3.50	1568838	958	4.93	1625	1688	1625	2115	1141	1630	1637.62	0.56	0	-50	1727	1678	1639	1590	1551	1659	1571	91	485	500	1100	1	1	18121667	306	2.22	0.30	12	0.01	759.00	5588.00	2445	20231215	-31.00	1366	20241209	23.50	2440	-30.86	20240103	1366	23.50	20241209	2440	-30.86	20240103	1366	23.50	20241209	0.00	N	039310	500	90 억		101149	N	N	0	N	00	N
66	20241218	160447	57	100.00	KOSDAQ			N	N	N	N		N	1630	-58	5	-3.44	31635066	19411	78.56	1688	1688	1600	2190	1182	1688	1629.75	0.56	0	320	1740	1714	1674	1648	1608	1727	1661	91	502	500	1140	1	1	18121667	295	2.15	0.29	12	0.11	759.00	5588.00	2445	20231215	-33.33	1366	20241209	19.33	2440	-33.20	20240103	1366	19.33	20241209	2445	-33.33	20231218	1366	19.33	20241209	0.00	N	039310	500	90 억		100829	N	N	0	N	00	N
67	20241218	150449	57	100.00	KOSDAQ			N	N	N	N		N	1623	-65	5	-3.85	27556380	16910	68.44	1688	1688	1600	2190	1182	1688	1629.59	0.56	0	1049	1740	1714	1674	1648	1608	1727	1661	91	502	500	1140	1	1	18121667	294	2.14	0.29	12	0.09	759.00	5588.00	2445	20231215	-33.62	1366	20241209	18.81	2440	-33.48	20240103	1366	18.81	20241209	2445	-33.62	20231218	1366	18.81	20241209	0.00	N	039310	500	90 억		100829	N	N	0	N	00	N
68	20241218	140448	57	100.00	KOSDAQ			N	N	N	N		N	1616	-72	5	-4.27	24556671	15055	60.93	1688	1688	1600	2190	1182	1688	1631.13	0.56	0	1045	1740	1714	1674	1648	1608	1727	1661	91	502	500	1140	1	1	18121667	293	2.13	0.29	12	0.08	759.00	5588.00	2445	20231215	-33.91	1366	20241209	18.30	2440	-33.77	20240103	1366	18.30	20241209	2445	-33.91	20231218	1366	18.30	20241209	0.00	N	039310	500	90 억		100829	N	N	0	N	00	N
69	20241218	130449	57	100.00	KOSDAQ			N	N	N	N		N	1657	-31	5	-1.84	16434843	10057	40.70	1688	1688	1600	2190	1182	1688	1634.17	0.56	0	-365	1740	1714	1674	1648	1608	1727	1661	91	502	500	1140	1	1	18121667	300	2.18	0.30	12	0.06	759.00	5588.00	2445	20231215	-32.23	1366	20241209	21.30	2440	-32.09	20240103	1366	21.30	20241209	2445	-32.23	20231218	1366	21.30	20241209	0.00	N	039310	500	90 억		100829	N	N	0	N	00	N
70	20241218	120449	57	100.00	KOSDAQ			N	N	N	N		N	1659	-29	5	-1.72	13921065	8541	34.57	1688	1688	1600	2190	1182	1688	1629.91	0.56	0	-269	1740	1714	1674	1648	1608	1727	1661	91	502	500	1140	1	1	18121667	301	2.19	0.30	12	0.05	759.00	5588.00	2445	20231215	-32.15	1366	20241209	21.45	2440	-32.01	20240103	1366	21.45	20241209	2445	-32.15	20231218	1366	21.45	20241209	0.00	N	039310	500	90 억		100829	N	N	0	N	00	N
71	20241218	110449	57	100.00	KOSDAQ			N	N	N	N		N	1647	-41	5	-2.43	12939455	7945	32.16	1688	1688	1600	2190	1182	1688	1628.63	0.56	0	-257	1740	1714	1674	1648	1608	1727	1661	91	502	500	1140	1	1	18121667	298	2.17	0.29	12	0.04	759.00	5588.00	2445	20231215	-32.64	1366	20241209	20.57	2440	-32.50	20240103	1366	20.57	20241209	2445	-32.64	20231218	1366	20.57	20241209	0.00	N	039310	500	90 억		100829	N	N	0	N	00	N
72	20241218	100448	57	100.00	KOSDAQ			N	N	N	N		N	1627	-61	5	-3.61	9542476	5861	23.72	1688	1688	1600	2190	1182	1688	1628.13	0.56	0	-176	1740	1714	1674	1648	1608	1727	1661	91	502	500	1140	1	1	18121667	295	2.14	0.29	12	0.03	759.00	5588.00	2445	20231215	-33.46	1366	20241209	19.11	2440	-33.32	20240103	1366	19.11	20241209	2445	-33.46	20231218	1366	19.11	20241209	0.00	N	039310	500	90 억		100829	N	N	0	N	00	N
73	20241218	090450	57	100.00	KOSDAQ			N	N	N	N		N	1671	-17	5	-1.01	426261	254	1.03	1688	1688	1671	2190	1182	1688	1678.19	0.56	0	-190	1740	1714	1674	1648	1608	1727	1661	91	502	500	1140	1	1	18121667	303	2.20	0.30	12	0.00	759.00	5588.00	2445	20231215	-31.66	1366	20241209	22.33	2440	-31.52	20240103	1366	22.33	20241209	2445	-31.66	20231218	1366	22.33	20241209	0.00	N	039310	500	90 억		100829	N	N	0	N	00	N
74	20241217	160446	57	100.00	KOSDAQ			N	N	N	N		N	1688	43	2	2.61	41251050	24708	71.51	1650	1700	1634	2135	1152	1645	1668.80	0.56	0	-271	1731	1688	1612	1569	1493	1709	1590	91	490	500	1110	1	1	18121667	306	2.22	0.30	12	0.14	759.00	5588.00	2445	20231215	-30.96	1366	20241209	23.57	2440	-30.82	20240103	1366	23.57	20241209	2445	-30.96	20231218	1366	23.57	20241209	0.00	N	039310	500	90 억		101100	N	N	0	N	00	N
75	20241217	150448	57	100.00	KOSDAQ			N	N	N	N		N	1644	-1	5	-0.06	34609678	20753	60.06	1650	1700	1634	2135	1152	1645	1667.70	0.56	0	-43	1731	1688	1612	1569	1493	1709	1590	91	490	500	1110	1	1	18121667	298	2.17	0.29	12	0.11	759.00	5588.00	2445	20231215	-32.76	1366	20241209	20.35	2440	-32.62	20240103	1366	20.35	20241209	2445	-32.76	20231218	1366	20.35	20241209	0.00	N	039310	500	90 억		101100	N	N	0	N	00	N
76	20241217	140450	57	100.00	KOSDAQ			N	N	N	N		N	1662	17	2	1.03	34509378	20692	59.88	1650	1700	1634	2135	1152	1645	1667.76	0.56	0	-63	1731	1688	1612	1569	1493	1709	1590	91	490	500	1110	1	1	18121667	301	2.19	0.30	12	0.11	759.00	5588.00	2445	20231215	-32.02	1366	20241209	21.67	2440	-31.89	20240103	1366	21.67	20241209	2445	-32.02	20231218	1366	21.67	20241209	0.00	N	039310	500	90 억		101100	N	N	0	N	00	N
77	20241217	130437	57	100.00	KOSDAQ			N	N	N	N		N	1688	43	2	2.61	34069548	20425	59.11	1650	1700	1634	2135	1152	1645	1668.03	0.56	0	-63	1731	1688	1612	1569	1493	1709	1590	91	490	500	1110	1	1	18121667	306	2.22	0.30	12	0.11	759.00	5588.00	2445	20231215	-30.96	1366	20241209	23.57	2440	-30.82	20240103	1366	23.57	20241209	2445	-30.96	20231218	1366	23.57	20241209	0.00	N	039310	500	90 억		101100	N	N	0	N	00	N
78	20241217	120445	57	100.00	KOSDAQ			N	N	N	N		N	1636	-9	5	-0.55	26354465	15803	45.74	1650	1700	1634	2135	1152	1645	1667.69	0.56	0	8	1731	1688	1612	1569	1493	1709	1590	91	490	500	1110	1	1	18121667	296	2.16	0.29	12	0.09	759.00	5588.00	2445	20231215	-33.09	1366	20241209	19.77	2440	-32.95	20240103	1366	19.77	20241209	2445	-33.09	20231218	1366	19.77	20241209	0.00	N	039310	500	90 억		101100	N	N	0	N	00	N
79	20241217	110447	57	100.00	KOSDAQ			N	N	N	N		N	1657	12	2	0.73	21707085	12984	37.58	1650	1700	1650	2135	1152	1645	1671.83	0.56	0	34	1731	1688	1612	1569	1493	1709	1590	91	490	500	1110	1	1	18121667	300	2.18	0.30	12	0.07	759.00	5588.00	2445	20231215	-32.23	1366	20241209	21.30	2440	-32.09	20240103	1366	21.30	20241209	2445	-32.23	20231218	1366	21.30	20241209	0.00	N	039310	500	90 억		101100	N	N	0	N	00	N
80	20241217	100439	57	100.00	KOSDAQ			N	N	N	N		N	1670	25	2	1.52	19281771	11523	33.35	1650	1700	1650	2135	1152	1645	1673.33	0.56	0	-89	1731	1688	1612	1569	1493	1709	1590	91	490	500	1110	1	1	18121667	303	2.20	0.30	12	0.06	759.00	5588.00	2445	20231215	-31.70	1366	20241209	22.25	2440	-31.56	20240103	1366	22.25	20241209	2445	-31.70	20231218	1366	22.25	20241209	0.00	N	039310	500	90 억		101100	N	N	0	N	00	N
81	20241217	090447	57	100.00	KOSDAQ			N	N	N	N		N	1679	34	2	2.07	4968674	2999	8.68	1650	1700	1650	2135	1152	1645	1656.78	0.56	0	0	1731	1688	1612	1569	1493	1709	1590	91	490	500	1110	1	1	18121667	304	2.21	0.30	12	0.02	759.00	5588.00	2445	20231215	-31.33	1366	20241209	22.91	2440	-31.19	20240103	1366	22.91	20241209	2445	-31.33	20231218	1366	22.91	20241209	0.00	N	039310	500	90 억		101100	N	N	0	N	00	N
82	20241216	160442	57	100.00	KOSDAQ			N	N	N	N		N	1645	112	2	7.31	56106471	34553	310.95	1550	1655	1536	1992	1074	1533	1623.69	0.56	0	-307	1563	1547	1520	1504	1477	1556	1513	91	459	500	1040	1	1	18121667	298	2.17	0.29	12	0.19	759.00	5588.00	2445	20231215	-32.72	1366	20241209	20.42	2440	-32.58	20240103	1366	20.42	20241209	2445	-32.72	20231218	1366	20.42	20241209	0.00	N	039310	500	90 억		101407	N	N	0	N	00	N
83	20241216	150447	57	100.00	KOSDAQ			N	N	N	N		N	1611	78	2	5.09	50479904	31113	279.99	1550	1655	1536	1992	1074	1533	1622.47	0.56	0	-237	1563	1547	1520	1504	1477	1556	1513	91	459	500	1040	1	1	18121667	292	2.12	0.29	12	0.17	759.00	5588.00	2445	20231215	-34.11	1366	20241209	17.94	2440	-33.98	20240103	1366	17.94	20241209	2445	-34.11	20231218	1366	17.94	20241209	0.00	N	039310	500	90 억		101407	N	N	0	N	00	N
84	20241216	140447	57	100.00	KOSDAQ			N	N	N	N		N	1611	78	2	5.09	50141584	30903	278.10	1550	1655	1536	1992	1074	1533	1622.55	0.56	0	-230	1563	1547	1520	1504	1477	1556	1513	91	459	500	1040	1	1	18121667	292	2.12	0.29	12	0.17	759.00	5588.00	2445	20231215	-34.11	1366	20241209	17.94	2440	-33.98	20240103	1366	17.94	20241209	2445	-34.11	20231218	1366	17.94	20241209	0.00	N	039310	500	90 억		101407	N	N	0	N	00	N
85	20241216	130447	57	100.00	KOSDAQ			N	N	N	N		N	1611	78	2	5.09	50102830	30879	277.89	1550	1655	1536	1992	1074	1533	1622.55	0.56	0	-230	1563	1547	1520	1504	1477	1556	1513	91	459	500	1040	1	1	18121667	292	2.12	0.29	12	0.17	759.00	5588.00	2445	20231215	-34.11	1366	20241209	17.94	2440	-33.98	20240103	1366	17.94	20241209	2445	-34.11	20231218	1366	17.94	20241209	0.00	N	039310	500	90 억		101407	N	N	0	N	00	N
86	20241216	120447	57	100.00	KOSDAQ			N	N	N	N		N	1608	75	2	4.89	32636926	20190	181.70	1550	1655	1536	1992	1074	1533	1616.49	0.56	0	-704	1563	1547	1520	1504	1477	1556	1513	91	459	500	1040	1	1	18121667	291	2.12	0.29	12	0.11	759.00	5588.00	2445	20231215	-34.23	1366	20241209	17.72	2440	-34.10	20240103	1366	17.72	20241209	2445	-34.23	20231218	1366	17.72	20241209	0.00	N	039310	500	90 억		101407	N	N	0	N	00	N
87	20241216	110446	57	100.00	KOSDAQ			N	N	N	N		N	1631	98	2	6.39	32134053	19880	178.91	1550	1655	1536	1992	1074	1533	1616.40	0.56	0	-714	1563	1547	1520	1504	1477	1556	1513	91	459	500	1040	1	1	18121667	296	2.15	0.29	12	0.11	759.00	5588.00	2445	20231215	-33.29	1366	20241209	19.40	2440	-33.16	20240103	1366	19.40	20241209	2445	-33.29	20231218	1366	19.40	20241209	0.00	N	039310	500	90 억		101407	N	N	0	N	00	N
88	20241216	100447	57	100.00	KOSDAQ			N	N	N	N		N	1634	101	2	6.59	29004221	17958	161.61	1550	1655	1536	1992	1074	1533	1615.11	0.56	0	-617	1563	1547	1520	1504	1477	1556	1513	91	459	500	1040	1	1	18121667	296	2.15	0.29	12	0.10	759.00	5588.00	2445	20231215	-33.17	1366	20241209	19.62	2440	-33.03	20240103	1366	19.62	20241209	2445	-33.17	20231218	1366	19.62	20241209	0.00	N	039310	500	90 억		101407	N	N	0	N	00	N
89	20241216	090448	57	100.00	KOSDAQ			N	N	N	N		N	1655	122	2	7.96	8734749	5646	50.81	1550	1655	1536	1992	1074	1533	1547.07	0.56	0	0	1563	1547	1520	1504	1477	1556	1513	91	459	500	1040	1	1	18121667	300	2.18	0.30	12	0.03	759.00	5588.00	2445	20231215	-32.31	1366	20241209	21.16	2440	-32.17	20240103	1366	21.16	20241209	2445	-32.31	20231218	1366	21.16	20241209	0.00	N	039310	500	90 억		101407	Y	N	0	N	00	N
90	20241213	160440	57	100.00	KOSDAQ			N	N	N	N		N	1533	23	2	1.52	16848555	11112	54.40	1510	1536	1493	1963	1057	1510	1512.92	0.56	0	-228	1538	1523	1497	1482	1456	1531	1490	91	453	500	1020	1	1	18121667	278	2.02	0.27	12	0.06	759.00	5588.00	2445	20231215	-37.30	1366	20241209	12.23	2440	-37.17	20240103	1366	12.23	20241209	2445	-37.30	20231215	1366	12.23	20241209	0.00	N	039310	500	90 억		101635	N	N	0	N	00	N
91	20241213	150445	57	100.00	KOSDAQ			N	N	N	N		N	1533	23	2	1.52	13279739	8784	43.00	1510	1536	1493	1963	1057	1510	1511.81	0.56	0	-155	1538	1523	1497	1482	1456	1531	1490	91	453	500	1020	1	1	18121667	278	2.02	0.27	12	0.05	759.00	5588.00	2445	20231215	-37.30	1366	20241209	12.23	2440	-37.17	20240103	1366	12.23	20241209	2445	-37.30	20231215	1366	12.23	20241209	0.00	N	039310	500	90 억		101635	N	N	0	N	00	N
92	20241213	140446	57	100.00	KOSDAQ			N	N	N	N		N	1535	25	2	1.66	12995567	8597	42.09	1510	1536	1493	1963	1057	1510	1511.64	0.56	0	-285	1538	1523	1497	1482	1456	1531	1490	91	453	500	1020	1	1	18121667	278	2.02	0.27	12	0.05	759.00	5588.00	2445	20231215	-37.22	1366	20241209	12.37	2440	-37.09	20240103	1366	12.37	20241209	2445	-37.22	20231215	1366	12.37	20241209	0.00	N	039310	500	90 억		101635	N	N	0	N	00	N
93	20241213	130447	57	100.00	KOSDAQ			N	N	N	N		N	1532	22	2	1.46	12003758	7947	38.91	1510	1536	1493	1963	1057	1510	1510.48	0.56	0	-129	1538	1523	1497	1482	1456	1531	1490	91	453	500	1020	1	1	18121667	278	2.02	0.27	12	0.04	759.00	5588.00	2445	20231215	-37.34	1366	20241209	12.15	2440	-37.21	20240103	1366	12.15	20241209	2445	-37.34	20231215	1366	12.15	20241209	0.00	N	039310	500	90 억		101635	N	N	0	N	00	N
94	20241213	120446	57	100.00	KOSDAQ			N	N	N	N		N	1493	-17	5	-1.13	8060164	5368	26.28	1510	1530	1493	1963	1057	1510	1501.52	0.56	0	-129	1538	1523	1497	1482	1456	1531	1490	91	453	500	1020	1	1	18121667	271	1.97	0.27	12	0.03	759.00	5588.00	2445	20231215	-38.94	1366	20241209	9.30	2440	-38.81	20240103	1366	9.30	20241209	2445	-38.94	20231215	1366	9.30	20241209	0.00	N	039310	500	90 억		101635	N	N	0	N	00	N
95	20241213	110445	57	100.00	KOSDAQ			N	N	N	N		N	1530	20	2	1.32	6973086	4641	22.72	1510	1530	1494	1963	1057	1510	1502.50	0.56	0	-129	1538	1523	1497	1482	1456	1531	1490	91	453	500	1020	1	1	18121667	277	2.02	0.27	12	0.03	759.00	5588.00	2445	20231215	-37.42	1366	20241209	12.01	2440	-37.30	20240103	1366	12.01	20241209	2445	-37.42	20231215	1366	12.01	20241209	0.00	N	039310	500	90 억		101635	N	N	0	N	00	N
96	20241213	100445	57	100.00	KOSDAQ			N	N	N	N		N	1509	-1	5	-0.07	4811941	3212	15.73	1510	1510	1494	1963	1057	1510	1498.11	0.56	0	-129	1538	1523	1497	1482	1456	1531	1490	91	453	500	1020	1	1	18121667	273	1.99	0.27	12	0.02	759.00	5588.00	2445	20231215	-38.28	1366	20241209	10.47	2440	-38.16	20240103	1366	10.47	20241209	2445	-38.28	20231215	1366	10.47	20241209	0.00	N	039310	500	90 억		101635	N	N	0	N	00	N
97	20241213	090446	57	100.00	KOSDAQ			N	N	N	N		N	1510	0	3	0.00	780670	517	2.53	1510	1510	1510	1963	1057	1510	1510.00	0.56	0	-76	1538	1523	1497	1482	1456	1531	1490	91	453	500	1020	1	1	18121667	274	1.99	0.27	12	0.00	759.00	5588.00	2445	20231215	-38.24	1366	20241209	10.54	2440	-38.11	20240103	1366	10.54	20241209	2445	-38.24	20231215	1366	10.54	20241209	0.00	N	039310	500	90 억		101635	N	N	0	N	00	N
98	20241212	160451	57	100.00	KOSDAQ			N	N	N	N		N	1510	43	2	2.93	30576428	20426	89.97	1475	1512	1471	1907	1027	1467	1495.52	0.57	0	-951	1542	1504	1460	1422	1378	1523	1441	91	440	500	990	1	1	18121667	274	1.99	0.27	12	0.11	759.00	5588.00	2445	20231215	-38.24	1366	20241209	10.54	2440	-38.11	20240103	1366	10.54	20241209	2445	-38.24	20231215	1366	10.54	20241209	0.00	N	039310	500	90 억		102586	N	N	0	N	00	N
99	20241212	150443	57	100.00	KOSDAQ			N	N	N	N		N	1512	45	2	3.07	22962027	15370	67.70	1475	1512	1471	1907	1027	1467	1493.95	0.57	0	-788	1542	1504	1460	1422	1378	1523	1441	91	440	500	990	1	1	18121667	274	1.99	0.27	12	0.08	759.00	5588.00	2445	20231215	-38.16	1366	20241209	10.69	2440	-38.03	20240103	1366	10.69	20241209	2445	-38.16	20231215	1366	10.69	20241209	0.00	N	039310	500	90 억		102586	N	N	0	N	00	N
100	20241212	140443	57	100.00	KOSDAQ			N	N	N	N		N	1492	25	2	1.70	21266751	14241	62.73	1475	1512	1471	1907	1027	1467	1493.35	0.57	0	-850	1542	1504	1460	1422	1378	1523	1441	91	440	500	990	1	1	18121667	270	1.97	0.27	12	0.08	759.00	5588.00	2445	20231215	-38.98	1366	20241209	9.22	2440	-38.85	20240103	1366	9.22	20241209	2445	-38.98	20231215	1366	9.22	20241209	0.00	N	039310	500	90 억		102586	N	N	0	N	00	N
101	20241212	130442	57	100.00	KOSDAQ			N	N	N	N		N	1494	27	2	1.84	19763789	13235	58.30	1475	1512	1471	1907	1027	1467	1493.30	0.57	0	-765	1542	1504	1460	1422	1378	1523	1441	91	440	500	990	1	1	18121667	271	1.97	0.27	12	0.07	759.00	5588.00	2445	20231215	-38.90	1366	20241209	9.37	2440	-38.77	20240103	1366	9.37	20241209	2445	-38.90	20231215	1366	9.37	20241209	0.00	N	039310	500	90 억		102586	N	N	0	N	00	N
102	20241212	120438	57	100.00	KOSDAQ			N	N	N	N		N	1479	12	2	0.82	16170142	10815	47.64	1475	1512	1471	1907	1027	1467	1495.16	0.57	0	-765	1542	1504	1460	1422	1378	1523	1441	91	440	500	990	1	1	18121667	268	1.95	0.26	12	0.06	759.00	5588.00	2445	20231215	-39.51	1366	20241209	8.27	2440	-39.39	20240103	1366	8.27	20241209	2445	-39.51	20231215	1366	8.27	20241209	0.00	N	039310	500	90 억		102586	N	N	0	N	00	N
103	20241212	110441	57	100.00	KOSDAQ			N	N	N	N		N	1500	33	2	2.25	16028122	10719	47.22	1475	1512	1471	1907	1027	1467	1495.30	0.57	0	-765	1542	1504	1460	1422	1378	1523	1441	91	440	500	990	1	1	18121667	272	1.98	0.27	12	0.06	759.00	5588.00	2445	20231215	-38.65	1366	20241209	9.81	2440	-38.52	20240103	1366	9.81	20241209	2445	-38.65	20231215	1366	9.81	20241209	0.00	N	039310	500	90 억		102586	N	N	0	N	00	N
104	20241212	100439	57	100.00	KOSDAQ			N	N	N	N		N	1505	38	2	2.59	11667122	7806	34.38	1475	1512	1471	1907	1027	1467	1494.64	0.57	0	-404	1542	1504	1460	1422	1378	1523	1441	91	440	500	990	1	1	18121667	273	1.98	0.27	12	0.04	759.00	5588.00	2445	20231215	-38.45	1366	20241209	10.18	2440	-38.32	20240103	1366	10.18	20241209	2445	-38.45	20231215	1366	10.18	20241209	0.00	N	039310	500	90 억		102586	N	N	0	N	00	N
105	20241212	090443	57	100.00	KOSDAQ			N	N	N	N		N	1475	8	2	0.55	38350	26	0.11	1475	1475	1475	1907	1027	1467	1475.00	0.57	0	-3	1542	1504	1460	1422	1378	1523	1441	91	440	500	990	1	1	18121667	267	1.94	0.26	12	0.00	759.00	5588.00	2445	20231215	-39.67	1366	20241209	7.98	2440	-39.55	20240103	1366	7.98	20241209	2445	-39.67	20231215	1366	7.98	20241209	0.00	N	039310	500	90 억		102586	N	N	0	N	00	N
106	20241211	160439	57	100.00	KOSDAQ			N	N	N	N		N	1467	55	2	3.90	32973895	22697	53.21	1430	1498	1416	1835	989	1412	1452.79	0.56	0	1049	1504	1457	1428	1381	1352	1443	1367	91	423	500	960	1	1	18121667	266	1.93	0.26	12	0.13	759.00	5588.00	2445	20231215	-40.00	1366	20241209	7.39	2440	-39.88	20240103	1366	7.39	20241209	2445	-40.00	20231215	1366	7.39	20241209	0.00	N	039310	500	90 억		101537	N	N	0	N	00	N
107	20241211	150340	57	100.00	KOSDAQ			N	N	N	N		N	1487	75	2	5.31	31427722	21642	50.73	1430	1498	1416	1835	989	1412	1452.16	0.56	0	1049	1504	1457	1428	1381	1352	1443	1367	91	423	500	960	1	1	18121667	269	1.96	0.27	12	0.12	759.00	5588.00	2445	20231215	-39.18	1366	20241209	8.86	2440	-39.06	20240103	1366	8.86	20241209	2445	-39.18	20231215	1366	8.86	20241209	0.00	N	039310	500	90 억		101537	N	N	0	N	00	N
108	20241211	140442	57	100.00	KOSDAQ			N	N	N	N		N	1430	18	2	1.27	29201797	20113	47.15	1430	1498	1416	1835	989	1412	1451.89	0.56	0	1049	1504	1457	1428	1381	1352	1443	1367	91	423	500	960	1	1	18121667	259	1.88	0.26	12	0.11	759.00	5588.00	2445	20231215	-41.51	1366	20241209	4.69	2440	-41.39	20240103	1366	4.69	20241209	2445	-41.51	20231215	1366	4.69	20241209	0.00	N	039310	500	90 억		101537	N	N	0	N	00	N
109	20241211	130444	57	100.00	KOSDAQ			N	N	N	N		N	1454	42	2	2.97	27630610	19018	44.58	1430	1498	1416	1835	989	1412	1452.87	0.56	0	925	1504	1457	1428	1381	1352	1443	1367	91	423	500	960	1	1	18121667	263	1.92	0.26	12	0.10	759.00	5588.00	2445	20231215	-40.53	1366	20241209	6.44	2440	-40.41	20240103	1366	6.44	20241209	2445	-40.53	20231215	1366	6.44	20241209	0.00	N	039310	500	90 억		101537	N	N	0	N	00	N
110	20241211	120445	57	100.00	KOSDAQ			N	N	N	N		N	1435	23	2	1.63	23967089	16476	38.62	1430	1498	1416	1835	989	1412	1454.67	0.56	0	1169	1504	1457	1428	1381	1352	1443	1367	91	423	500	960	1	1	18121667	260	1.89	0.26	12	0.09	759.00	5588.00	2445	20231215	-41.31	1366	20241209	5.05	2440	-41.19	20240103	1366	5.05	20241209	2445	-41.31	20231215	1366	5.05	20241209	0.00	N	039310	500	90 억		101537	N	N	0	N	00	N
111	20241211	110442	57	100.00	KOSDAQ			N	N	N	N		N	1442	30	2	2.12	20631177	14166	33.21	1430	1498	1416	1835	989	1412	1456.39	0.56	0	1386	1504	1457	1428	1381	1352	1443	1367	91	423	500	960	1	1	18121667	261	1.90	0.26	12	0.08	759.00	5588.00	2445	20231215	-41.02	1366	20241209	5.56	2440	-40.90	20240103	1366	5.56	20241209	2445	-41.02	20231215	1366	5.56	20241209	0.00	N	039310	500	90 억		101537	N	N	0	N	00	N
112	20241211	100443	57	100.00	KOSDAQ			N	N	N	N		N	1434	22	2	1.56	18329659	12560	29.44	1430	1498	1416	1835	989	1412	1459.37	0.56	0	1684	1504	1457	1428	1381	1352	1443	1367	91	423	500	960	1	1	18121667	260	1.89	0.26	12	0.07	759.00	5588.00	2445	20231215	-41.35	1366	20241209	4.98	2440	-41.23	20240103	1366	4.98	20241209	2445	-41.35	20231215	1366	4.98	20241209	0.00	N	039310	500	90 억		101537	N	N	0	N	00	N
113	20241211	090445	57	100.00	KOSDAQ			N	N	N	N		N	1498	86	2	6.09	1229561	851	1.99	1430	1498	1430	1835	989	1412	1444.84	0.56	0	0	1504	1457	1428	1381	1352	1443	1367	91	423	500	960	1	1	18121667	271	1.97	0.27	12	0.00	759.00	5588.00	2445	20231215	-38.73	1366	20241209	9.66	2440	-38.61	20240103	1366	9.66	20241209	2445	-38.73	20231215	1366	9.66	20241209	0.00	N	039310	500	90 억		101537	N	N	0	N	00	N
114	20241210	160440	57	100.00	KOSDAQ			N	N	N	N		N	1412	-5	5	-0.35	61380358	42653	124.77	1428	1475	1399	1842	992	1417	1439.49	0.55	0	1373	1461	1438	1402	1379	1343	1450	1391	91	425	500	960	1	1	18121667	256	1.86	0.25	12	0.24	759.00	5588.00	2445	20231215	-42.25	1366	20241209	3.37	2440	-42.13	20240103	1366	3.37	20241209	2445	-42.25	20231215	1366	3.37	20241209	0.00	N	039310	500	90 억		100163	N	N	0	N	00	N
115	20241210	150441	57	100.00	KOSDAQ			N	N	N	N		N	1428	11	2	0.78	56220662	39000	114.09	1428	1475	1399	1842	992	1417	1441.56	0.55	0	1941	1461	1438	1402	1379	1343	1450	1391	91	425	500	960	1	1	18121667	259	1.88	0.26	12	0.22	759.00	5588.00	2445	20231215	-41.60	1366	20241209	4.54	2440	-41.48	20240103	1366	4.54	20241209	2445	-41.60	20231215	1366	4.54	20241209	0.00	N	039310	500	90 억		100163	N	N	0	N	00	N
116	20241210	140440	57	100.00	KOSDAQ			N	N	N	N		N	1434	17	2	1.20	39650339	27419	80.21	1428	1475	1399	1842	992	1417	1446.09	0.55	0	786	1461	1438	1402	1379	1343	1450	1391	91	425	500	960	1	1	18121667	260	1.89	0.26	12	0.15	759.00	5588.00	2445	20231215	-41.35	1366	20241209	4.98	2440	-41.23	20240103	1366	4.98	20241209	2445	-41.35	20231215	1366	4.98	20241209	0.00	N	039310	500	90 억		100163	N	N	0	N	00	N
117	20241210	130439	57	100.00	KOSDAQ			N	N	N	N		N	1445	28	2	1.98	36323438	25113	73.46	1428	1475	1399	1842	992	1417	1446.40	0.55	0	385	1461	1438	1402	1379	1343	1450	1391	91	425	500	960	1	1	18121667	262	1.90	0.26	12	0.14	759.00	5588.00	2445	20231215	-40.90	1366	20241209	5.78	2440	-40.78	20240103	1366	5.78	20241209	2445	-40.90	20231215	1366	5.78	20241209	0.00	N	039310	500	90 억		100163	N	N	0	N	00	N
118	20241210	120440	57	100.00	KOSDAQ			N	N	N	N		N	1467	50	2	3.53	35909225	24828	72.63	1428	1475	1399	1842	992	1417	1446.32	0.55	0	385	1461	1438	1402	1379	1343	1450	1391	91	425	500	960	1	1	18121667	266	1.93	0.26	12	0.14	759.00	5588.00	2445	20231215	-40.00	1366	20241209	7.39	2440	-39.88	20240103	1366	7.39	20241209	2445	-40.00	20231215	1366	7.39	20241209	0.00	N	039310	500	90 억		100163	N	N	0	N	00	N
119	20241210	110439	57	100.00	KOSDAQ			N	N	N	N		N	1475	58	2	4.09	34160018	23626	69.11	1428	1475	1399	1842	992	1417	1445.87	0.55	0	660	1461	1438	1402	1379	1343	1450	1391	91	425	500	960	1	1	18121667	267	1.94	0.26	12	0.13	759.00	5588.00	2445	20231215	-39.67	1366	20241209	7.98	2440	-39.55	20240103	1366	7.98	20241209	2445	-39.67	20231215	1366	7.98	20241209	0.00	N	039310	500	90 억		100163	N	N	0	N	00	N
120	20241210	100440	57	100.00	KOSDAQ			N	N	N	N		N	1423	6	2	0.42	3181926	2234	6.54	1428	1428	1399	1842	992	1417	1424.32	0.55	0	-98	1461	1438	1402	1379	1343	1450	1391	91	425	500	960	1	1	18121667	258	1.87	0.25	12	0.01	759.00	5588.00	2445	20231215	-41.80	1366	20241209	4.17	2440	-41.68	20240103	1366	4.17	20241209	2445	-41.80	20231215	1366	4.17	20241209	0.00	N	039310	500	90 억		100163	N	N	0	N	00	N
121	20241210	090443	57	100.00	KOSDAQ			N	N	N	N		N	1428	11	2	0.78	298323	209	0.61	1428	1428	1399	1842	992	1417	1427.38	0.55	0	0	1461	1438	1402	1379	1343	1450	1391	91	425	500	960	1	1	18121667	259	1.88	0.26	12	0.00	759.00	5588.00	2445	20231215	-41.60	1366	20241209	4.54	2440	-41.48	20240103	1366	4.54	20241209	2445	-41.60	20231215	1366	4.54	20241209	0.00	N	039310	500	90 억		100163	N	N	0	N	00	N
122	20241209	160438	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1417	-14	5	-0.98	47191561	34184	114.55	1386	1425	1366	1860	1002	1431	1380.52	0.55	0	-82	1483	1456	1423	1396	1363	1440	1380	91	429	500	970	1	1	18121667	257	1.87	0.25	12	0.19	759.00	5588.00	2445	20231215	-42.04	1366	20241209	3.73	2440	-41.93	20240103	1366	3.73	20241209	2445	-42.04	20231215	1366	3.73	20241209	0.00	N	039310	500	90 억		100244	N	N	0	N	00	N
123	20241209	150441	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1404	-27	5	-1.89	43706226	31713	106.27	1386	1425	1366	1860	1002	1431	1378.18	0.55	0	148	1483	1456	1423	1396	1363	1440	1380	91	429	500	970	1	1	18121667	254	1.85	0.25	12	0.18	759.00	5588.00	2445	20231215	-42.58	1366	20241209	2.78	2440	-42.46	20240103	1366	2.78	20241209	2445	-42.58	20231215	1366	2.78	20241209	0.00	N	039310	500	90 억		100244	N	N	0	N	00	N
124	20241209	140439	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1370	-61	5	-4.26	41305931	29979	100.46	1386	1425	1366	1860	1002	1431	1377.83	0.55	0	148	1483	1456	1423	1396	1363	1440	1380	91	429	500	970	1	1	18121667	248	1.81	0.25	12	0.17	759.00	5588.00	2445	20231215	-43.97	1366	20241209	0.29	2440	-43.85	20240103	1366	0.29	20241209	2445	-43.97	20231215	1366	0.29	20241209	0.00	N	039310	500	90 억		100244	N	N	0	N	00	N
125	20241209	130440	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1373	-58	5	-4.05	38385382	27856	93.34	1386	1425	1366	1860	1002	1431	1377.99	0.55	0	454	1483	1456	1423	1396	1363	1440	1380	91	429	500	970	1	1	18121667	249	1.81	0.25	12	0.15	759.00	5588.00	2445	20231215	-43.84	1366	20241209	0.51	2440	-43.73	20240103	1366	0.51	20241209	2445	-43.84	20231215	1366	0.51	20241209	0.00	N	039310	500	90 억		100244	N	N	0	N	00	N
126	20241209	120439	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1383	-48	5	-3.35	38231986	27745	92.97	1386	1425	1366	1860	1002	1431	1377.98	0.55	0	454	1483	1456	1423	1396	1363	1440	1380	91	429	500	970	1	1	18121667	251	1.82	0.25	12	0.15	759.00	5588.00	2445	20231215	-43.44	1366	20241209	1.24	2440	-43.32	20240103	1366	1.24	20241209	2445	-43.44	20231215	1366	1.24	20241209	0.00	N	039310	500	90 억		100244	N	N	0	N	00	N
127	20241209	110440	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1383	-48	5	-3.35	28843039	20921	70.10	1386	1425	1366	1860	1002	1431	1378.66	0.55	0	379	1483	1456	1423	1396	1363	1440	1380	91	429	500	970	1	1	18121667	251	1.82	0.25	12	0.12	759.00	5588.00	2445	20231215	-43.44	1366	20241209	1.24	2440	-43.32	20240103	1366	1.24	20241209	2445	-43.44	20231215	1366	1.24	20241209	0.00	N	039310	500	90 억		100244	N	N	0	N	00	N
128	20241209	100439	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1384	-47	5	-3.28	11362283	8206	27.50	1386	1425	1377	1860	1002	1431	1384.63	0.55	0	-182	1483	1456	1423	1396	1363	1440	1380	91	429	500	970	1	1	18121667	251	1.82	0.25	12	0.05	759.00	5588.00	2445	20231215	-43.39	1377	20241209	0.51	2440	-43.28	20240103	1377	0.51	20241209	2445	-43.39	20231215	1377	0.51	20241209	0.00	N	039310	500	90 억		100244	N	N	0	N	00	N
129	20241209	090437	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1425	-6	5	-0.42	270309	195	0.65	1386	1425	1386	1860	1002	1431	1386.20	0.55	0	0	1483	1456	1423	1396	1363	1440	1380	91	429	500	970	1	1	18121667	258	1.88	0.26	12	0.00	759.00	5588.00	2445	20231215	-41.72	1386	20241209	2.81	2440	-41.60	20240103	1386	2.81	20241209	2445	-41.72	20231215	1386	2.81	20241209	0.00	N	039310	500	90 억		100244	N	N	0	N	00	N
130	20241206	160436	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1431	-22	5	-1.51	41953750	29823	222.26	1442	1450	1390	1888	1018	1453	1406.76	0.55	0	-87	1493	1473	1453	1433	1413	1483	1443	91	435	500	980	1	1	18121667	259	1.89	0.26	12	0.16	759.00	5588.00	2445	20231215	-41.47	1390	20241206	2.95	2440	-41.35	20240103	1390	2.95	20241206	2445	-41.47	20231215	1390	2.95	20241206	0.00	N	039310	500	90 억		100331	N	N	0	N	00	N
131	20241206	150437	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1411	-42	5	-2.89	39988294	28449	212.02	1442	1450	1390	1888	1018	1453	1405.61	0.55	0	149	1493	1473	1453	1433	1413	1483	1443	91	435	500	980	1	1	18121667	256	1.86	0.25	12	0.16	759.00	5588.00	2445	20231215	-42.29	1390	20241206	1.51	2440	-42.17	20240103	1390	1.51	20241206	2445	-42.29	20231215	1390	1.51	20241206	0.00	N	039310	500	90 억		100331	N	N	0	N	00	N
132	20241206	140435	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1409	-44	5	-3.03	30355210	21573	160.78	1442	1450	1390	1888	1018	1453	1407.09	0.55	0	5	1493	1473	1453	1433	1413	1483	1443	91	435	500	980	1	1	18121667	255	1.86	0.25	12	0.12	759.00	5588.00	2445	20231215	-42.37	1390	20241206	1.37	2440	-42.25	20240103	1390	1.37	20241206	2445	-42.37	20231215	1390	1.37	20241206	0.00	N	039310	500	90 억		100331	N	N	0	N	00	N
133	20241206	130437	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1406	-47	5	-3.23	30148846	21429	159.70	1442	1450	1390	1888	1018	1453	1406.92	0.55	0	5	1493	1473	1453	1433	1413	1483	1443	91	435	500	980	1	1	18121667	255	1.85	0.25	12	0.12	759.00	5588.00	2445	20231215	-42.49	1390	20241206	1.15	2440	-42.38	20240103	1390	1.15	20241206	2445	-42.49	20231215	1390	1.15	20241206	0.00	N	039310	500	90 억		100331	N	N	0	N	00	N
134	20241206	120434	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1441	-12	5	-0.83	26457385	18865	140.59	1442	1450	1390	1888	1018	1453	1402.46	0.55	0	5	1493	1473	1453	1433	1413	1483	1443	91	435	500	980	1	1	18121667	261	1.90	0.26	12	0.10	759.00	5588.00	2445	20231215	-41.06	1390	20241206	3.67	2440	-40.94	20240103	1390	3.67	20241206	2445	-41.06	20231215	1390	3.67	20241206	0.00	N	039310	500	90 억		100331	N	N	0	N	00	N
135	20241206	110436	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1393	-60	5	-4.13	26434580	18849	140.48	1442	1450	1390	1888	1018	1453	1402.44	0.55	0	5	1493	1473	1453	1433	1413	1483	1443	91	435	500	980	1	1	18121667	252	1.84	0.25	12	0.10	759.00	5588.00	2445	20231215	-43.03	1390	20241206	0.22	2440	-42.91	20240103	1390	0.22	20241206	2445	-43.03	20231215	1390	0.22	20241206	0.00	N	039310	500	90 억		100331	N	N	0	N	00	N
136	20241206	100433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1404	-49	5	-3.37	1570308	1110	8.27	1442	1449	1404	1888	1018	1453	1414.69	0.55	0	84	1493	1473	1453	1433	1413	1483	1443	91	435	500	980	1	1	18121667	254	1.85	0.25	12	0.01	759.00	5588.00	2445	20231215	-42.58	1390	20241204	1.01	2440	-42.46	20240103	1390	1.01	20241204	2445	-42.58	20231215	1390	1.01	20241204	0.00	N	039310	500	90 억		100331	N	N	0	N	00	N
137	20241206	090436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1442	-11	5	-0.76	14420	10	0.07	1442	1442	1442	1888	1018	1453	1442.00	0.55	0	0	1493	1473	1453	1433	1413	1483	1443	91	435	500	980	1	1	18121667	261	1.90	0.26	12	0.00	759.00	5588.00	2445	20231215	-41.02	1390	20241204	3.74	2440	-40.90	20240103	1390	3.74	20241204	2445	-41.02	20231215	1390	3.74	20241204	0.00	N	039310	500	90 억		100331	N	N	0	N	00	N
138	20241205	160428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1453	-15	5	-1.02	19345913	13418	39.11	1440	1473	1433	1908	1028	1468	1441.79	0.55	0	-199	1529	1498	1444	1413	1359	1471	1386	91	440	500	990	1	1	18121667	263	1.91	0.26	12	0.07	759.00	5588.00	2445	20231215	-40.57	1390	20241204	4.53	2440	-40.45	20240103	1390	4.53	20241204	2445	-40.57	20231215	1390	4.53	20241204	0.00	N	039310	500	90 억		100530	N	N	0	N	00	N
139	20241205	150432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1449	-19	5	-1.29	12662586	8759	25.53	1440	1473	1433	1908	1028	1468	1445.67	0.55	0	-29	1529	1498	1444	1413	1359	1471	1386	91	440	500	990	1	1	18121667	263	1.91	0.26	12	0.05	759.00	5588.00	2445	20231215	-40.74	1390	20241204	4.24	2440	-40.61	20240103	1390	4.24	20241204	2445	-40.74	20231215	1390	4.24	20241204	0.00	N	039310	500	90 억		100530	N	N	0	N	00	N
140	20241205	140429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1435	-33	5	-2.25	8938735	6169	17.98	1440	1473	1433	1908	1028	1468	1448.98	0.55	0	762	1529	1498	1444	1413	1359	1471	1386	91	440	500	990	1	1	18121667	260	1.89	0.26	12	0.03	759.00	5588.00	2445	20231215	-41.31	1390	20241204	3.24	2440	-41.19	20240103	1390	3.24	20241204	2445	-41.31	20231215	1390	3.24	20241204	0.00	N	039310	500	90 억		100530	N	N	0	N	00	N
141	20241205	130430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1437	-31	5	-2.11	7945699	5478	15.97	1440	1473	1433	1908	1028	1468	1450.47	0.55	0	794	1529	1498	1444	1413	1359	1471	1386	91	440	500	990	1	1	18121667	260	1.89	0.26	12	0.03	759.00	5588.00	2445	20231215	-41.23	1390	20241204	3.38	2440	-41.11	20240103	1390	3.38	20241204	2445	-41.23	20231215	1390	3.38	20241204	0.00	N	039310	500	90 억		100530	N	N	0	N	00	N
142	20241205	120431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1453	-15	5	-1.02	7717287	5319	15.50	1440	1473	1433	1908	1028	1468	1450.89	0.55	0	763	1529	1498	1444	1413	1359	1471	1386	91	440	500	990	1	1	18121667	263	1.91	0.26	12	0.03	759.00	5588.00	2445	20231215	-40.57	1390	20241204	4.53	2440	-40.45	20240103	1390	4.53	20241204	2445	-40.57	20231215	1390	4.53	20241204	0.00	N	039310	500	90 억		100530	N	N	0	N	00	N
143	20241205	110429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1440	-28	5	-1.91	7665282	5283	15.40	1440	1473	1440	1908	1028	1468	1450.93	0.55	0	763	1529	1498	1444	1413	1359	1471	1386	91	440	500	990	1	1	18121667	261	1.90	0.26	12	0.03	759.00	5588.00	2445	20231215	-41.10	1390	20241204	3.60	2440	-40.98	20240103	1390	3.60	20241204	2445	-41.10	20231215	1390	3.60	20241204	0.00	N	039310	500	90 억		100530	N	N	0	N	00	N
144	20241205	100427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1455	-13	5	-0.89	3537433	2419	7.05	1440	1473	1440	1908	1028	1468	1462.35	0.55	0	-36	1529	1498	1444	1413	1359	1471	1386	91	440	500	990	1	1	18121667	264	1.92	0.26	12	0.01	759.00	5588.00	2445	20231215	-40.49	1390	20241204	4.68	2440	-40.37	20240103	1390	4.68	20241204	2445	-40.49	20231215	1390	4.68	20241204	0.00	N	039310	500	90 억		100530	N	N	0	N	00	N
145	20241205	090430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1440	-28	5	-1.91	11520	8	0.02	1440	1440	1440	1908	1028	1468	1440.00	0.55	0	-1	1529	1498	1444	1413	1359	1471	1386	91	440	500	990	1	1	18121667	261	1.90	0.26	12	0.00	759.00	5588.00	2445	20231215	-41.10	1390	20241204	3.60	2440	-40.98	20240103	1390	3.60	20241204	2445	-41.10	20231215	1390	3.60	20241204	0.00	N	039310	500	90 억		100530	N	N	0	N	00	N
146	20241204	160422	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1468	-7	5	-0.47	49166927	34311	267.82	1475	1475	1390	1917	1033	1475	1432.98	0.55	0	237	1507	1491	1483	1467	1459	1487	1463	91	442	500	1000	1	1	18121667	266	1.93	0.26	12	0.19	759.00	5588.00	2445	20231215	-39.96	1390	20241204	5.61	2440	-39.84	20240103	1390	5.61	20241204	2445	-39.96	20231215	1390	5.61	20241204	0.00	N	039310	500	90 억		100293	N	N	0	N	00	N
147	20241204	150423	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1427	-48	5	-3.25	45505347	31794	248.18	1475	1475	1390	1917	1033	1475	1431.26	0.55	0	499	1507	1491	1483	1467	1459	1487	1463	91	442	500	1000	1	1	18121667	259	1.88	0.26	12	0.18	759.00	5588.00	2445	20231215	-41.64	1390	20241204	2.66	2440	-41.52	20240103	1390	2.66	20241204	2445	-41.64	20231215	1390	2.66	20241204	0.00	N	039310	500	90 억		100293	N	N	0	N	00	N
148	20241204	140423	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1441	-34	5	-2.31	17078186	11800	92.11	1475	1475	1390	1917	1033	1475	1447.30	0.55	0	283	1507	1491	1483	1467	1459	1487	1463	91	442	500	1000	1	1	18121667	261	1.90	0.26	12	0.07	759.00	5588.00	2445	20231215	-41.06	1390	20241204	3.67	2440	-40.94	20240103	1390	3.67	20241204	2445	-41.06	20231215	1390	3.67	20241204	0.00	N	039310	500	90 억		100293	N	N	0	N	00	N
149	20241204	130419	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1471	-4	5	-0.27	11353367	7814	60.99	1475	1475	1390	1917	1033	1475	1452.95	0.55	0	72	1507	1491	1483	1467	1459	1487	1463	91	442	500	1000	1	1	18121667	267	1.94	0.26	12	0.04	759.00	5588.00	2445	20231215	-39.84	1390	20241204	5.83	2440	-39.71	20240103	1390	5.83	20241204	2445	-39.84	20231215	1390	5.83	20241204	0.00	N	039310	500	90 억		100293	N	N	0	N	00	N
150	20241204	120417	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1473	-2	5	-0.14	10237691	7056	55.08	1475	1475	1390	1917	1033	1475	1450.92	0.55	0	72	1507	1491	1483	1467	1459	1487	1463	91	442	500	1000	1	1	18121667	267	1.94	0.26	12	0.04	759.00	5588.00	2445	20231215	-39.75	1390	20241204	5.97	2440	-39.63	20240103	1390	5.97	20241204	2445	-39.75	20231215	1390	5.97	20241204	0.00	N	039310	500	90 억		100293	N	N	0	N	00	N
151	20241204	110415	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1450	-25	5	-1.69	8810957	6079	47.45	1475	1475	1390	1917	1033	1475	1449.41	0.55	0	-116	1507	1491	1483	1467	1459	1487	1463	91	442	500	1000	1	1	18121667	263	1.91	0.26	12	0.03	759.00	5588.00	2445	20231215	-40.70	1390	20241204	4.32	2440	-40.57	20240103	1390	4.32	20241204	2445	-40.70	20231215	1390	4.32	20241204	0.00	N	039310	500	90 억		100293	N	N	0	N	00	N
152	20241204	100415	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1450	-25	5	-1.69	4784065	3291	25.69	1475	1475	1390	1917	1033	1475	1453.68	0.55	0	-267	1507	1491	1483	1467	1459	1487	1463	91	442	500	1000	1	1	18121667	263	1.91	0.26	12	0.02	759.00	5588.00	2445	20231215	-40.70	1390	20241204	4.32	2440	-40.57	20240103	1390	4.32	20241204	2445	-40.70	20231215	1390	4.32	20241204	0.00	N	039310	500	90 억		100293	N	N	0	N	00	N
153	20241204	090420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1475	0	3	0.00	2346725	1591	12.42	1475	1475	1475	1917	1033	1475	1475.00	0.55	0	-228	1507	1491	1483	1467	1459	1487	1463	91	442	500	1000	1	1	18121667	267	1.94	0.26	12	0.01	759.00	5588.00	2445	20231215	-39.67	1464	20241202	0.75	2440	-39.55	20240103	1464	0.75	20241202	2445	-39.67	20231215	1464	0.75	20241202	0.00	N	039310	500	90 억		100293	N	N	0	N	00	N
154	20241203	160443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1475	-24	5	-1.60	19004778	12770	111.66	1488	1499	1475	1948	1050	1499	1488.24	0.55	0	-159	1637	1568	1516	1447	1395	1602	1481	91	449	500	1010	1	1	18121667	267	1.94	0.26	12	0.07	759.00	5588.00	2445	20231215	-39.67	1464	20241202	0.75	2440	-39.55	20240103	1464	0.75	20241202	2445	-39.67	20231215	1464	0.75	20241202	0.00	N	039310	500	90 억		100452	N	N	0	N	00	N
155	20241203	150453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1495	-4	5	-0.27	16555407	11111	97.15	1488	1499	1477	1948	1050	1499	1490.00	0.55	0	-159	1637	1568	1516	1447	1395	1602	1481	91	449	500	1010	1	1	18121667	271	1.97	0.27	12	0.06	759.00	5588.00	2445	20231215	-38.85	1464	20241202	2.12	2440	-38.73	20240103	1464	2.12	20241202	2445	-38.85	20231215	1464	2.12	20241202	0.00	N	039310	500	90 억		100452	N	N	0	N	00	N
156	20241203	140444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1482	-17	5	-1.13	14461577	9709	84.89	1488	1499	1477	1948	1050	1499	1489.50	0.55	0	-159	1637	1568	1516	1447	1395	1602	1481	91	449	500	1010	1	1	18121667	269	1.95	0.27	12	0.05	759.00	5588.00	2445	20231215	-39.39	1464	20241202	1.23	2440	-39.26	20240103	1464	1.23	20241202	2445	-39.39	20231215	1464	1.23	20241202	0.00	N	039310	500	90 억		100452	N	N	0	N	00	N
157	20241203	130441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1490	-9	5	-0.60	12770790	8573	74.96	1488	1499	1477	1948	1050	1499	1489.65	0.55	0	-157	1637	1568	1516	1447	1395	1602	1481	91	449	500	1010	1	1	18121667	270	1.96	0.27	12	0.05	759.00	5588.00	2445	20231215	-39.06	1464	20241202	1.78	2440	-38.93	20240103	1464	1.78	20241202	2445	-39.06	20231215	1464	1.78	20241202	0.00	N	039310	500	90 억		100452	N	N	0	N	00	N
158	20241203	120459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1485	-14	5	-0.93	12504135	8394	73.39	1488	1499	1477	1948	1050	1499	1489.65	0.55	0	-157	1637	1568	1516	1447	1395	1602	1481	91	449	500	1010	1	1	18121667	269	1.96	0.27	12	0.05	759.00	5588.00	2445	20231215	-39.26	1464	20241202	1.43	2440	-39.14	20240103	1464	1.43	20241202	2445	-39.26	20231215	1464	1.43	20241202	0.00	N	039310	500	90 억		100452	N	N	0	N	00	N
159	20241203	110442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1491	-8	5	-0.53	12257578	8228	71.94	1488	1499	1477	1948	1050	1499	1489.74	0.55	0	-157	1637	1568	1516	1447	1395	1602	1481	91	449	500	1010	1	1	18121667	270	1.96	0.27	12	0.05	759.00	5588.00	2445	20231215	-39.02	1464	20241202	1.84	2440	-38.89	20240103	1464	1.84	20241202	2445	-39.02	20231215	1464	1.84	20241202	0.00	N	039310	500	90 억		100452	N	N	0	N	00	N
160	20241203	100433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1487	-12	5	-0.80	4400227	2942	25.72	1488	1499	1480	1948	1050	1499	1495.66	0.55	0	-107	1637	1568	1516	1447	1395	1602	1481	91	449	500	1010	1	1	18121667	269	1.96	0.27	12	0.02	759.00	5588.00	2445	20231215	-39.18	1464	20241202	1.57	2440	-39.06	20240103	1464	1.57	20241202	2445	-39.18	20231215	1464	1.57	20241202	0.00	N	039310	500	90 억		100452	N	N	0	N	00	N
161	20241203	090433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1489	-10	5	-0.67	206882	139	1.22	1488	1489	1488	1948	1050	1499	1488.36	0.55	0	-13	1637	1568	1516	1447	1395	1602	1481	91	449	500	1010	1	1	18121667	270	1.96	0.27	12	0.00	759.00	5588.00	2445	20231215	-39.10	1464	20241202	1.71	2440	-38.98	20240103	1464	1.71	20241202	2445	-39.10	20231215	1464	1.71	20241202	0.00	N	039310	500	90 억		100452	N	N	0	N	00	N
162	20241202	160420	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1499	-8	5	-0.53	17223416	11436	39.94	1464	1585	1464	1959	1055	1507	1506.07	0.56	0	-185	1605	1555	1512	1462	1419	1534	1441	91	452	500	1020	1	1	18121667	272	1.97	0.27	12	0.06	759.00	5588.00	2445	20231215	-38.69	1464	20241202	2.39	2440	-38.57	20240103	1464	2.39	20241202	2445	-38.69	20231215	1464	2.39	20241202	0.00	N	039310	500	90 억		100637	N	N	0	N	00	N
163	20241202	150448	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1500	-7	5	-0.46	16464957	10930	38.18	1464	1585	1464	1959	1055	1507	1506.40	0.56	0	-112	1605	1555	1512	1462	1419	1534	1441	91	452	500	1020	1	1	18121667	272	1.98	0.27	12	0.06	759.00	5588.00	2445	20231215	-38.65	1464	20241202	2.46	2440	-38.52	20240103	1464	2.46	20241202	2445	-38.65	20231215	1464	2.46	20241202	0.00	N	039310	500	90 억		100637	N	N	0	N	00	N
164	20241202	140431	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1511	4	2	0.27	15198147	10079	35.20	1464	1585	1464	1959	1055	1507	1507.90	0.56	0	-185	1605	1555	1512	1462	1419	1534	1441	91	452	500	1020	1	1	18121667	274	1.99	0.27	12	0.06	759.00	5588.00	2445	20231215	-38.20	1464	20241202	3.21	2440	-38.07	20240103	1464	3.21	20241202	2445	-38.20	20231215	1464	3.21	20241202	0.00	N	039310	500	90 억		100637	N	N	0	N	00	N
165	20241202	130433	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1512	5	2	0.33	14798863	9812	34.27	1464	1585	1464	1959	1055	1507	1508.24	0.56	0	-185	1605	1555	1512	1462	1419	1534	1441	91	452	500	1020	1	1	18121667	274	1.99	0.27	12	0.05	759.00	5588.00	2445	20231215	-38.16	1464	20241202	3.28	2440	-38.03	20240103	1464	3.28	20241202	2445	-38.16	20231215	1464	3.28	20241202	0.00	N	039310	500	90 억		100637	N	N	0	N	00	N
166	20241202	120447	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1512	5	2	0.33	11071086	7336	25.62	1464	1585	1464	1959	1055	1507	1509.14	0.56	0	-185	1605	1555	1512	1462	1419	1534	1441	91	452	500	1020	1	1	18121667	274	1.99	0.27	12	0.04	759.00	5588.00	2445	20231215	-38.16	1464	20241202	3.28	2440	-38.03	20240103	1464	3.28	20241202	2445	-38.16	20231215	1464	3.28	20241202	0.00	N	039310	500	90 억		100637	N	N	0	N	00	N
167	20241202	110423	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1507	0	3	0.00	9398499	6230	21.76	1464	1585	1464	1959	1055	1507	1508.59	0.56	0	-185	1605	1555	1512	1462	1419	1534	1441	91	452	500	1020	1	1	18121667	273	1.99	0.27	12	0.03	759.00	5588.00	2445	20231215	-38.36	1464	20241202	2.94	2440	-38.24	20240103	1464	2.94	20241202	2445	-38.36	20231215	1464	2.94	20241202	0.00	N	039310	500	90 억		100637	N	N	0	N	00	N
168	20241202	100420	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1507	0	3	0.00	9386387	6222	21.73	1464	1585	1464	1959	1055	1507	1508.58	0.56	0	-185	1605	1555	1512	1462	1419	1534	1441	91	452	500	1020	1	1	18121667	273	1.99	0.27	12	0.03	759.00	5588.00	2445	20231215	-38.36	1464	20241202	2.94	2440	-38.24	20240103	1464	2.94	20241202	2445	-38.36	20231215	1464	2.94	20241202	0.00	N	039310	500	90 억		100637	N	N	0	N	00	N
169	20241202	090421	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1585	78	2	5.18	1926826	1277	4.46	1464	1585	1464	1959	1055	1507	1508.87	0.56	0	69	1605	1555	1512	1462	1419	1534	1441	91	452	500	1020	1	1	18121667	287	2.09	0.28	12	0.01	759.00	5588.00	2445	20231215	-35.17	1464	20241202	8.27	2440	-35.04	20240103	1464	8.27	20241202	2445	-35.17	20231215	1464	8.27	20241202	0.00	N	039310	500	90 억		100637	Y	N	0	N	00	N