KissMeData/367000/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	161304	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3920	-20	5	-0.51	8205685	2093	21.51	3900	3960	3900	5120	2760	3940	3920.54	0.14	-4	-11	4066	4002	3956	3892	3846	3980	3870	42	1180	500	2750	5	1	8388207	329	-10.10	0.72	12	0.02	-388.00	5423.00	10890	20240122	-64.00	3540	20241209	10.73	10890	-64.00	20240122	3540	10.73	20241209	10890	-64.00	20240122	3540	10.73	20241209	1.21	N	367000	500	41 억		11890	N	N	0	N	00	N
3	20241231	151248	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3920	-20	5	-0.51	8205685	2093	21.51	3900	3960	3900	5120	2760	3940	3920.54	0.14	-4	-11	4066	4002	3956	3892	3846	3980	3870	42	1180	500	2750	5	1	8388207	329	-10.10	0.72	12	0.02	-388.00	5423.00	10890	20240122	-64.00	3540	20241209	10.73	10890	-64.00	20240122	3540	10.73	20241209	10890	-64.00	20240122	3540	10.73	20241209	1.21	N	367000	500	41 억		11890	N	N	0	N	00	N
4	20241231	141303	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3920	-20	5	-0.51	8205685	2093	21.51	3900	3960	3900	5120	2760	3940	3920.54	0.14	-4	-11	4066	4002	3956	3892	3846	3980	3870	42	1180	500	2750	5	1	8388207	329	-10.10	0.72	12	0.02	-388.00	5423.00	10890	20240122	-64.00	3540	20241209	10.73	10890	-64.00	20240122	3540	10.73	20241209	10890	-64.00	20240122	3540	10.73	20241209	1.21	N	367000	500	41 억		11890	N	N	0	N	00	N
5	20241231	131304	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3920	-20	5	-0.51	8205685	2093	21.51	3900	3960	3900	5120	2760	3940	3920.54	0.14	-4	-11	4066	4002	3956	3892	3846	3980	3870	42	1180	500	2750	5	1	8388207	329	-10.10	0.72	12	0.02	-388.00	5423.00	10890	20240122	-64.00	3540	20241209	10.73	10890	-64.00	20240122	3540	10.73	20241209	10890	-64.00	20240122	3540	10.73	20241209	1.21	N	367000	500	41 억		11890	N	N	0	N	00	N
6	20241231	121303	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3920	-20	5	-0.51	8205685	2093	21.51	3900	3960	3900	5120	2760	3940	3920.54	0.14	-4	-11	4066	4002	3956	3892	3846	3980	3870	42	1180	500	2750	5	1	8388207	329	-10.10	0.72	12	0.02	-388.00	5423.00	10890	20240122	-64.00	3540	20241209	10.73	10890	-64.00	20240122	3540	10.73	20241209	10890	-64.00	20240122	3540	10.73	20241209	1.21	N	367000	500	41 억		11890	N	N	0	N	00	N
7	20241231	111302	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3920	-20	5	-0.51	8205685	2093	21.51	3900	3960	3900	5120	2760	3940	3920.54	0.14	-4	-11	4066	4002	3956	3892	3846	3980	3870	42	1180	500	2750	5	1	8388207	329	-10.10	0.72	12	0.02	-388.00	5423.00	10890	20240122	-64.00	3540	20241209	10.73	10890	-64.00	20240122	3540	10.73	20241209	10890	-64.00	20240122	3540	10.73	20241209	1.21	N	367000	500	41 억		11890	N	N	0	N	00	N
8	20241231	101256	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3920	-20	5	-0.51	8205685	2093	21.51	3900	3960	3900	5120	2760	3940	3920.54	0.14	-4	-11	4066	4002	3956	3892	3846	3980	3870	42	1180	500	2750	5	1	8388207	329	-10.10	0.72	12	0.02	-388.00	5423.00	10890	20240122	-64.00	3540	20241209	10.73	10890	-64.00	20240122	3540	10.73	20241209	10890	-64.00	20240122	3540	10.73	20241209	1.21	N	367000	500	41 억		11890	N	N	0	N	00	N
9	20241231	091258	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3920	-20	5	-0.51	8205685	2093	21.51	3900	3960	3900	5120	2760	3940	3920.54	0.14	-4	-11	4066	4002	3956	3892	3846	3980	3870	42	1180	500	2750	5	1	8388207	329	-10.10	0.72	12	0.02	-388.00	5423.00	10890	20240122	-64.00	3540	20241209	10.73	10890	-64.00	20240122	3540	10.73	20241209	10890	-64.00	20240122	3540	10.73	20241209	1.21	N	367000	500	41 억		11890	N	N	0	N	00	N
10	20241230	161255	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3920	-20	5	-0.51	8205685	2093	21.51	3900	3960	3900	5120	2760	3940	3920.54	0.14	0	-11	4066	4002	3956	3892	3846	3980	3870	42	1180	500	2750	5	1	8388207	329	-10.10	0.72	12	0.02	-388.00	5423.00	10890	20240122	-64.00	3540	20241209	10.73	10890	-64.00	20240122	3540	10.73	20241209	10890	-64.00	20240122	3540	10.73	20241209	1.21	N	367000	500	41 억		11894	N	N	0	N	00	N
11	20241230	151259	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3930	-10	5	-0.25	7264585	1853	19.05	3900	3960	3900	5120	2760	3940	3920.45	0.14	0	216	4066	4002	3956	3892	3846	3980	3870	42	1180	500	2750	5	1	8388207	330	-10.13	0.72	12	0.02	-388.00	5423.00	10890	20240122	-63.91	3540	20241209	11.02	10890	-63.91	20240122	3540	11.02	20241209	10890	-63.91	20240122	3540	11.02	20241209	1.21	N	367000	500	41 억		11894	N	N	0	N	00	N
12	20241230	141259	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3940	0	3	0.00	6231925	1590	16.34	3900	3960	3900	5120	2760	3940	3919.45	0.14	0	288	4066	4002	3956	3892	3846	3980	3870	42	1180	500	2750	5	1	8388207	330	-10.15	0.73	12	0.02	-388.00	5423.00	10890	20240122	-63.82	3540	20241209	11.30	10890	-63.82	20240122	3540	11.30	20241209	10890	-63.82	20240122	3540	11.30	20241209	1.21	N	367000	500	41 억		11894	N	N	0	N	00	N
13	20241230	131300	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3950	10	2	0.25	2807565	715	7.35	3900	3960	3900	5120	2760	3940	3926.66	0.14	0	-11	4066	4002	3956	3892	3846	3980	3870	42	1180	500	2750	5	1	8388207	331	-10.18	0.73	12	0.01	-388.00	5423.00	10890	20240122	-63.73	3540	20241209	11.58	10890	-63.73	20240122	3540	11.58	20241209	10890	-63.73	20240122	3540	11.58	20241209	1.21	N	367000	500	41 억		11894	N	N	0	N	00	N
14	20241230	121256	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3930	-10	5	-0.25	1145145	291	2.99	3900	3960	3900	5120	2760	3940	3935.21	0.14	0	-18	4066	4002	3956	3892	3846	3980	3870	42	1180	500	2750	5	1	8388207	330	-10.13	0.72	12	0.00	-388.00	5423.00	10890	20240122	-63.91	3540	20241209	11.02	10890	-63.91	20240122	3540	11.02	20241209	10890	-63.91	20240122	3540	11.02	20241209	1.21	N	367000	500	41 억		11894	N	N	0	N	00	N
15	20241230	111257	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3955	15	2	0.38	739985	188	1.93	3900	3960	3900	5120	2760	3940	3936.09	0.14	0	-18	4066	4002	3956	3892	3846	3980	3870	42	1180	500	2750	5	1	8388207	332	-10.19	0.73	12	0.00	-388.00	5423.00	10890	20240122	-63.68	3540	20241209	11.72	10890	-63.68	20240122	3540	11.72	20241209	10890	-63.68	20240122	3540	11.72	20241209	1.21	N	367000	500	41 억		11894	N	N	0	N	00	N
16	20241230	101256	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3960	20	2	0.51	720230	183	1.88	3900	3960	3900	5120	2760	3940	3935.68	0.14	0	-18	4066	4002	3956	3892	3846	3980	3870	42	1180	500	2750	5	1	8388207	332	-10.21	0.73	12	0.00	-388.00	5423.00	10890	20240122	-63.64	3540	20241209	11.86	10890	-63.64	20240122	3540	11.86	20241209	10890	-63.64	20240122	3540	11.86	20241209	1.21	N	367000	500	41 억		11894	N	N	0	N	00	N
17	20241230	091300	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3900	-40	5	-1.02	62400	16	0.16	3900	3900	3900	5120	2760	3940	3900.00	0.14	0	-2	4066	4002	3956	3892	3846	3980	3870	42	1180	500	2750	5	1	8388207	327	-10.05	0.72	12	0.00	-388.00	5423.00	10890	20240122	-64.19	3540	20241209	10.17	10890	-64.19	20240122	3540	10.17	20241209	10890	-64.19	20240122	3540	10.17	20241209	1.21	N	367000	500	41 억		11894	N	N	0	N	00	N
18	20241227	161252	57	100.00	KOSDAQ			N	N	N	N		N	3940	-85	5	-2.11	38281080	9727	399.47	3990	4020	3910	5230	2820	4025	3935.55	0.14	0	-4	4128	4076	4048	3996	3968	4062	3982	42	1205	500	2810	5	1	8388207	330	-10.15	0.73	12	0.12	-388.00	5423.00	10890	20240122	-63.82	3540	20241209	11.30	10890	-63.82	20240122	3540	11.30	20241209	10890	-63.82	20240122	3540	11.30	20241209	1.20	N	367000	500	41 억		11906	N	N	0	N	00	N
19	20241227	151251	57	100.00	KOSDAQ			N	N	N	N		N	3925	-100	5	-2.48	33951360	8624	354.17	3990	4020	3910	5230	2820	4025	3936.85	0.14	0	284	4128	4076	4048	3996	3968	4062	3982	42	1205	500	2810	5	1	8388207	329	-10.12	0.72	12	0.10	-388.00	5423.00	10890	20240122	-63.96	3540	20241209	10.88	10890	-63.96	20240122	3540	10.88	20241209	10890	-63.96	20240122	3540	10.88	20241209	1.20	N	367000	500	41 억		11906	N	N	0	N	00	N
20	20241227	141254	57	100.00	KOSDAQ			N	N	N	N		N	3925	-100	5	-2.48	32966185	8373	343.86	3990	4020	3910	5230	2820	4025	3937.20	0.14	0	261	4128	4076	4048	3996	3968	4062	3982	42	1205	500	2810	5	1	8388207	329	-10.12	0.72	12	0.10	-388.00	5423.00	10890	20240122	-63.96	3540	20241209	10.88	10890	-63.96	20240122	3540	10.88	20241209	10890	-63.96	20240122	3540	10.88	20241209	1.20	N	367000	500	41 억		11906	N	N	0	N	00	N
21	20241227	131251	57	100.00	KOSDAQ			N	N	N	N		N	3935	-90	5	-2.24	29535010	7497	307.89	3990	4020	3910	5230	2820	4025	3939.58	0.14	0	564	4128	4076	4048	3996	3968	4062	3982	42	1205	500	2810	5	1	8388207	330	-10.14	0.73	12	0.09	-388.00	5423.00	10890	20240122	-63.87	3540	20241209	11.16	10890	-63.87	20240122	3540	11.16	20241209	10890	-63.87	20240122	3540	11.16	20241209	1.20	N	367000	500	41 억		11906	N	N	0	N	00	N
22	20241227	121252	57	100.00	KOSDAQ			N	N	N	N		N	3950	-75	5	-1.86	22262020	5638	231.54	3990	4020	3910	5230	2820	4025	3948.57	0.14	0	564	4128	4076	4048	3996	3968	4062	3982	42	1205	500	2810	5	1	8388207	331	-10.18	0.73	12	0.07	-388.00	5423.00	10890	20240122	-63.73	3540	20241209	11.58	10890	-63.73	20240122	3540	11.58	20241209	10890	-63.73	20240122	3540	11.58	20241209	1.20	N	367000	500	41 억		11906	N	N	0	N	00	N
23	20241227	111251	57	100.00	KOSDAQ			N	N	N	N		N	3995	-30	5	-0.75	10157885	2559	105.09	3990	4020	3950	5230	2820	4025	3969.47	0.14	0	235	4128	4076	4048	3996	3968	4062	3982	42	1205	500	2810	5	1	8388207	335	-10.30	0.74	12	0.03	-388.00	5423.00	10890	20240122	-63.31	3540	20241209	12.85	10890	-63.31	20240122	3540	12.85	20241209	10890	-63.31	20240122	3540	12.85	20241209	1.20	N	367000	500	41 억		11906	N	N	0	N	00	N
24	20241227	101250	57	100.00	KOSDAQ			N	N	N	N		N	3995	-30	5	-0.75	9140005	2302	94.54	3990	4020	3950	5230	2820	4025	3970.46	0.14	0	233	4128	4076	4048	3996	3968	4062	3982	42	1205	500	2810	5	1	8388207	335	-10.30	0.74	12	0.03	-388.00	5423.00	10890	20240122	-63.31	3540	20241209	12.85	10890	-63.31	20240122	3540	12.85	20241209	10890	-63.31	20240122	3540	12.85	20241209	1.20	N	367000	500	41 억		11906	N	N	0	N	00	N
25	20241227	091256	57	100.00	KOSDAQ			N	N	N	N		N	3990	-35	5	-0.87	614460	154	6.32	3990	3990	3990	5230	2820	4025	3990.00	0.14	0	-18	4128	4076	4048	3996	3968	4062	3982	42	1205	500	2810	5	1	8388207	335	-10.28	0.74	12	0.00	-388.00	5423.00	10890	20240122	-63.36	3540	20241209	12.71	10890	-63.36	20240122	3540	12.71	20241209	10890	-63.36	20240122	3540	12.71	20241209	1.20	N	367000	500	41 억		11906	N	N	0	N	00	N
26	20241226	161245	57	100.00	KOSDAQ			N	N	N	N		N	4025	-50	5	-1.23	9861605	2435	27.85	4055	4100	4020	5290	2855	4075	4049.94	0.14	0	-209	4165	4120	4055	4010	3945	4087	3977	42	1215	500	2850	5	1	8388207	338	-10.37	0.74	12	0.03	-388.00	5423.00	10890	20240122	-63.04	3540	20241209	13.70	10890	-63.04	20240122	3540	13.70	20241209	10890	-63.04	20240122	3540	13.70	20241209	1.20	N	367000	500	41 억		12122	N	N	0	N	00	N
27	20241226	151242	57	100.00	KOSDAQ			N	N	N	N		N	4055	-20	5	-0.49	8597500	2121	24.26	4055	4100	4020	5290	2855	4075	4053.51	0.14	0	-147	4165	4120	4055	4010	3945	4087	3977	42	1215	500	2850	5	1	8388207	340	-10.45	0.75	12	0.03	-388.00	5423.00	10890	20240122	-62.76	3540	20241209	14.55	10890	-62.76	20240122	3540	14.55	20241209	10890	-62.76	20240122	3540	14.55	20241209	1.20	N	367000	500	41 억		12122	N	N	0	N	00	N
28	20241226	141241	57	100.00	KOSDAQ			N	N	N	N		N	4035	-40	5	-0.98	8532680	2105	24.08	4055	4100	4020	5290	2855	4075	4053.53	0.14	0	-134	4165	4120	4055	4010	3945	4087	3977	42	1215	500	2850	5	1	8388207	338	-10.40	0.74	12	0.03	-388.00	5423.00	10890	20240122	-62.95	3540	20241209	13.98	10890	-62.95	20240122	3540	13.98	20241209	10890	-62.95	20240122	3540	13.98	20241209	1.20	N	367000	500	41 억		12122	N	N	0	N	00	N
29	20241226	131242	57	100.00	KOSDAQ			N	N	N	N		N	4060	-15	5	-0.37	7687990	1896	21.69	4055	4100	4020	5290	2855	4075	4054.85	0.14	0	-153	4165	4120	4055	4010	3945	4087	3977	42	1215	500	2850	5	1	8388207	341	-10.46	0.75	12	0.02	-388.00	5423.00	10890	20240122	-62.72	3540	20241209	14.69	10890	-62.72	20240122	3540	14.69	20241209	10890	-62.72	20240122	3540	14.69	20241209	1.20	N	367000	500	41 억		12122	N	N	0	N	00	N
30	20241226	121239	57	100.00	KOSDAQ			N	N	N	N		N	4060	-15	5	-0.37	7679870	1894	21.66	4055	4100	4020	5290	2855	4075	4054.84	0.14	0	-153	4165	4120	4055	4010	3945	4087	3977	42	1215	500	2850	5	1	8388207	341	-10.46	0.75	12	0.02	-388.00	5423.00	10890	20240122	-62.72	3540	20241209	14.69	10890	-62.72	20240122	3540	14.69	20241209	10890	-62.72	20240122	3540	14.69	20241209	1.20	N	367000	500	41 억		12122	N	N	0	N	00	N
31	20241226	111238	57	100.00	KOSDAQ			N	N	N	N		N	4060	-15	5	-0.37	5222265	1289	14.74	4055	4100	4020	5290	2855	4075	4051.41	0.14	0	-14	4165	4120	4055	4010	3945	4087	3977	42	1215	500	2850	5	1	8388207	341	-10.46	0.75	12	0.02	-388.00	5423.00	10890	20240122	-62.72	3540	20241209	14.69	10890	-62.72	20240122	3540	14.69	20241209	10890	-62.72	20240122	3540	14.69	20241209	1.20	N	367000	500	41 억		12122	N	N	0	N	00	N
32	20241226	101242	57	100.00	KOSDAQ			N	N	N	N		N	4075	0	3	0.00	4202510	1036	11.85	4055	4100	4020	5290	2855	4075	4056.48	0.14	0	-49	4165	4120	4055	4010	3945	4087	3977	42	1215	500	2850	5	1	8388207	342	-10.50	0.75	12	0.01	-388.00	5423.00	10890	20240122	-62.58	3540	20241209	15.11	10890	-62.58	20240122	3540	15.11	20241209	10890	-62.58	20240122	3540	15.11	20241209	1.20	N	367000	500	41 억		12122	N	N	0	N	00	N
33	20241226	091240	57	100.00	KOSDAQ			N	N	N	N		N	4050	-25	5	-0.61	433735	107	1.22	4055	4055	4050	5290	2855	4075	4053.60	0.14	0	-31	4165	4120	4055	4010	3945	4087	3977	42	1215	500	2850	5	1	8388207	340	-10.44	0.75	12	0.00	-388.00	5423.00	10890	20240122	-62.81	3540	20241209	14.41	10890	-62.81	20240122	3540	14.41	20241209	10890	-62.81	20240122	3540	14.41	20241209	1.20	N	367000	500	41 억		12122	N	N	0	N	00	N
34	20241224	161241	57	100.00	KOSDAQ			N	N	N	N		N	4075	-20	5	-0.49	35095385	8743	79.20	4100	4100	3990	5320	2870	4095	4014.11	0.15	0	-354	4311	4202	4081	3972	3851	4257	4027	42	1225	500	2860	5	1	8388207	342	-10.50	0.75	12	0.10	-388.00	5423.00	10890	20240122	-62.58	3540	20241209	15.11	10890	-62.58	20240122	3540	15.11	20241209	10890	-62.58	20240122	3540	15.11	20241209	1.20	N	367000	500	41 억		12474	N	N	0	N	00	N
35	20241224	151240	57	100.00	KOSDAQ			N	N	N	N		N	4065	-30	5	-0.73	33958485	8464	76.67	4100	4100	3990	5320	2870	4095	4012.11	0.15	0	-352	4311	4202	4081	3972	3851	4257	4027	42	1225	500	2860	5	1	8388207	341	-10.48	0.75	12	0.10	-388.00	5423.00	10890	20240122	-62.67	3540	20241209	14.83	10890	-62.67	20240122	3540	14.83	20241209	10890	-62.67	20240122	3540	14.83	20241209	1.20	N	367000	500	41 억		12474	N	N	0	N	00	N
36	20241224	141237	57	100.00	KOSDAQ			N	N	N	N		N	3990	-105	5	-2.56	27697120	6906	62.56	4100	4100	3990	5320	2870	4095	4010.59	0.15	0	46	4311	4202	4081	3972	3851	4257	4027	42	1225	500	2860	5	1	8388207	335	-10.28	0.74	12	0.08	-388.00	5423.00	10890	20240122	-63.36	3540	20241209	12.71	10890	-63.36	20240122	3540	12.71	20241209	10890	-63.36	20240122	3540	12.71	20241209	1.20	N	367000	500	41 억		12474	N	N	0	N	00	N
37	20241224	131239	57	100.00	KOSDAQ			N	N	N	N		N	4025	-70	5	-1.71	19295710	4802	43.50	4100	4100	3995	5320	2870	4095	4018.27	0.15	0	280	4311	4202	4081	3972	3851	4257	4027	42	1225	500	2860	5	1	8388207	338	-10.37	0.74	12	0.06	-388.00	5423.00	10890	20240122	-63.04	3540	20241209	13.70	10890	-63.04	20240122	3540	13.70	20241209	10890	-63.04	20240122	3540	13.70	20241209	1.20	N	367000	500	41 억		12474	N	N	0	N	00	N
38	20241224	121241	57	100.00	KOSDAQ			N	N	N	N		N	4025	-70	5	-1.71	19287660	4800	43.48	4100	4100	3995	5320	2870	4095	4018.26	0.15	0	282	4311	4202	4081	3972	3851	4257	4027	42	1225	500	2860	5	1	8388207	338	-10.37	0.74	12	0.06	-388.00	5423.00	10890	20240122	-63.04	3540	20241209	13.70	10890	-63.04	20240122	3540	13.70	20241209	10890	-63.04	20240122	3540	13.70	20241209	1.20	N	367000	500	41 억		12474	N	N	0	N	00	N
39	20241224	111240	57	100.00	KOSDAQ			N	N	N	N		N	4025	-70	5	-1.71	19271560	4796	43.45	4100	4100	3995	5320	2870	4095	4018.26	0.15	0	286	4311	4202	4081	3972	3851	4257	4027	42	1225	500	2860	5	1	8388207	338	-10.37	0.74	12	0.06	-388.00	5423.00	10890	20240122	-63.04	3540	20241209	13.70	10890	-63.04	20240122	3540	13.70	20241209	10890	-63.04	20240122	3540	13.70	20241209	1.20	N	367000	500	41 억		12474	N	N	0	N	00	N
40	20241224	101239	57	100.00	KOSDAQ			N	N	N	N		N	4000	-95	5	-2.32	16575715	4122	37.34	4100	4100	3995	5320	2870	4095	4021.28	0.15	0	281	4311	4202	4081	3972	3851	4257	4027	42	1225	500	2860	5	1	8388207	336	-10.31	0.74	12	0.05	-388.00	5423.00	10890	20240122	-63.27	3540	20241209	12.99	10890	-63.27	20240122	3540	12.99	20241209	10890	-63.27	20240122	3540	12.99	20241209	1.20	N	367000	500	41 억		12474	N	N	0	N	00	N
41	20241224	091246	57	100.00	KOSDAQ			N	N	N	N		N	4090	-5	5	-0.12	627255	153	1.39	4100	4100	4090	5320	2870	4095	4099.71	0.15	0	-21	4311	4202	4081	3972	3851	4257	4027	42	1225	500	2860	5	1	8388207	343	-10.54	0.75	12	0.00	-388.00	5423.00	10890	20240122	-62.44	3540	20241209	15.54	10890	-62.44	20240122	3540	15.54	20241209	10890	-62.44	20240122	3540	15.54	20241209	1.20	N	367000	500	41 억		12474	N	N	0	N	00	N
42	20241223	161230	57	100.00	KOSDAQ			N	N	N	N		N	4095	95	2	2.38	44770080	11039	162.20	4020	4190	3960	5200	2800	4000	4055.63	0.15	0	453	4140	4070	4035	3965	3930	4052	3947	42	1200	500	2800	5	1	8388207	343	-10.55	0.76	12	0.13	-388.00	5423.00	10890	20240122	-62.40	3540	20241209	15.68	10890	-62.40	20240122	3540	15.68	20241209	10890	-62.40	20240122	3540	15.68	20241209	1.21	N	367000	500	41 억		12223	N	N	0	N	00	N
43	20241223	151233	57	100.00	KOSDAQ			N	N	N	N		N	4035	35	2	0.88	43807345	10803	158.73	4020	4190	3960	5200	2800	4000	4055.11	0.15	0	496	4140	4070	4035	3965	3930	4052	3947	42	1200	500	2800	5	1	8388207	338	-10.40	0.74	12	0.13	-388.00	5423.00	10890	20240122	-62.95	3540	20241209	13.98	10890	-62.95	20240122	3540	13.98	20241209	10890	-62.95	20240122	3540	13.98	20241209	1.21	N	367000	500	41 억		12223	N	N	0	N	00	N
44	20241223	141230	57	100.00	KOSDAQ			N	N	N	N		N	4055	55	2	1.38	42605345	10505	154.35	4020	4190	3960	5200	2800	4000	4055.72	0.15	0	492	4140	4070	4035	3965	3930	4052	3947	42	1200	500	2800	5	1	8388207	340	-10.45	0.75	12	0.13	-388.00	5423.00	10890	20240122	-62.76	3540	20241209	14.55	10890	-62.76	20240122	3540	14.55	20241209	10890	-62.76	20240122	3540	14.55	20241209	1.21	N	367000	500	41 억		12223	N	N	0	N	00	N
45	20241223	131229	57	100.00	KOSDAQ			N	N	N	N		N	4110	110	2	2.75	37311320	9198	135.15	4020	4190	3960	5200	2800	4000	4056.46	0.15	0	378	4140	4070	4035	3965	3930	4052	3947	42	1200	500	2800	5	1	8388207	345	-10.59	0.76	12	0.11	-388.00	5423.00	10890	20240122	-62.26	3540	20241209	16.10	10890	-62.26	20240122	3540	16.10	20241209	10890	-62.26	20240122	3540	16.10	20241209	1.21	N	367000	500	41 억		12223	N	N	0	N	00	N
46	20241223	121233	57	100.00	KOSDAQ			N	N	N	N		N	4120	120	2	3.00	32013175	7890	115.93	4020	4190	3960	5200	2800	4000	4057.44	0.15	0	382	4140	4070	4035	3965	3930	4052	3947	42	1200	500	2800	5	1	8388207	346	-10.62	0.76	12	0.09	-388.00	5423.00	10890	20240122	-62.17	3540	20241209	16.38	10890	-62.17	20240122	3540	16.38	20241209	10890	-62.17	20240122	3540	16.38	20241209	1.21	N	367000	500	41 억		12223	N	N	0	N	00	N
47	20241223	111228	57	100.00	KOSDAQ			N	N	N	N		N	4165	165	2	4.12	26932150	6641	97.58	4020	4190	3960	5200	2800	4000	4055.44	0.15	0	86	4140	4070	4035	3965	3930	4052	3947	42	1200	500	2800	5	1	8388207	349	-10.73	0.77	12	0.08	-388.00	5423.00	10890	20240122	-61.75	3540	20241209	17.66	10890	-61.75	20240122	3540	17.66	20241209	10890	-61.75	20240122	3540	17.66	20241209	1.21	N	367000	500	41 억		12223	N	N	0	N	00	N
48	20241223	101222	57	100.00	KOSDAQ			N	N	N	N		N	3975	-25	5	-0.62	10545720	2648	38.91	4020	4030	3960	5200	2800	4000	3982.52	0.15	0	86	4140	4070	4035	3965	3930	4052	3947	42	1200	500	2800	5	1	8388207	333	-10.24	0.73	12	0.03	-388.00	5423.00	10890	20240122	-63.50	3540	20241209	12.29	10890	-63.50	20240122	3540	12.29	20241209	10890	-63.50	20240122	3540	12.29	20241209	1.21	N	367000	500	41 억		12223	N	N	0	N	00	N
49	20241223	091228	57	100.00	KOSDAQ			N	N	N	N		N	4020	20	2	0.50	293460	73	1.07	4020	4020	4020	5200	2800	4000	4020.00	0.15	0	0	4140	4070	4035	3965	3930	4052	3947	42	1200	500	2800	5	1	8388207	337	-10.36	0.74	12	0.00	-388.00	5423.00	10890	20240122	-63.09	3540	20241209	13.56	10890	-63.09	20240122	3540	13.56	20241209	10890	-63.09	20240122	3540	13.56	20241209	1.21	N	367000	500	41 억		12223	N	N	0	N	00	N
50	20241220	161223	57	100.00	KOSDAQ			N	N	N	N		N	4000	-125	5	-3.03	27272240	6760	77.35	4105	4105	4000	5360	2890	4125	4034.36	0.15	0	-70	4168	4146	4103	4081	4038	4157	4092	42	1235	500	2880	5	1	8388207	336	-10.31	0.74	12	0.08	-388.00	5423.00	10890	20240122	-63.27	3540	20241209	12.99	10890	-63.27	20240122	3540	12.99	20241209	10890	-63.27	20240122	3540	12.99	20241209	1.20	N	367000	500	41 억		12301	N	N	0	N	00	N
51	20241220	151226	57	100.00	KOSDAQ			N	N	N	N		N	4005	-120	5	-2.91	22064215	5458	62.46	4105	4105	4005	5360	2890	4125	4042.55	0.15	0	-38	4168	4146	4103	4081	4038	4157	4092	42	1235	500	2880	5	1	8388207	336	-10.32	0.74	12	0.07	-388.00	5423.00	10890	20240122	-63.22	3540	20241209	13.14	10890	-63.22	20240122	3540	13.14	20241209	10890	-63.22	20240122	3540	13.14	20241209	1.20	N	367000	500	41 억		12301	N	N	0	N	00	N
52	20241220	141224	57	100.00	KOSDAQ			N	N	N	N		N	4060	-65	5	-1.58	19523215	4824	55.20	4105	4105	4010	5360	2890	4125	4047.10	0.15	0	-78	4168	4146	4103	4081	4038	4157	4092	42	1235	500	2880	5	1	8388207	341	-10.46	0.75	12	0.06	-388.00	5423.00	10890	20240122	-62.72	3540	20241209	14.69	10890	-62.72	20240122	3540	14.69	20241209	10890	-62.72	20240122	3540	14.69	20241209	1.20	N	367000	500	41 억		12301	N	N	0	N	00	N
53	20241220	131222	57	100.00	KOSDAQ			N	N	N	N		N	4095	-30	5	-0.73	8700390	2136	24.44	4105	4105	4040	5360	2890	4125	4073.22	0.15	0	-78	4168	4146	4103	4081	4038	4157	4092	42	1235	500	2880	5	1	8388207	343	-10.55	0.76	12	0.03	-388.00	5423.00	10890	20240122	-62.40	3540	20241209	15.68	10890	-62.40	20240122	3540	15.68	20241209	10890	-62.40	20240122	3540	15.68	20241209	1.20	N	367000	500	41 억		12301	N	N	0	N	00	N
54	20241220	121221	57	100.00	KOSDAQ			N	N	N	N		N	4050	-75	5	-1.82	6795585	1669	19.10	4105	4105	4040	5360	2890	4125	4071.65	0.15	0	10	4168	4146	4103	4081	4038	4157	4092	42	1235	500	2880	5	1	8388207	340	-10.44	0.75	12	0.02	-388.00	5423.00	10890	20240122	-62.81	3540	20241209	14.41	10890	-62.81	20240122	3540	14.41	20241209	10890	-62.81	20240122	3540	14.41	20241209	1.20	N	367000	500	41 억		12301	N	N	0	N	00	N
55	20241220	111221	57	100.00	KOSDAQ			N	N	N	N		N	4100	-25	5	-0.61	2713270	664	7.60	4105	4105	4040	5360	2890	4125	4086.25	0.15	0	-31	4168	4146	4103	4081	4038	4157	4092	42	1235	500	2880	5	1	8388207	344	-10.57	0.76	12	0.01	-388.00	5423.00	10890	20240122	-62.35	3540	20241209	15.82	10890	-62.35	20240122	3540	15.82	20241209	10890	-62.35	20240122	3540	15.82	20241209	1.20	N	367000	500	41 억		12301	N	N	0	N	00	N
56	20241220	101222	57	100.00	KOSDAQ			N	N	N	N		N	4040	-85	5	-2.06	2095130	512	5.86	4105	4105	4040	5360	2890	4125	4092.05	0.15	0	-45	4168	4146	4103	4081	4038	4157	4092	42	1235	500	2880	5	1	8388207	339	-10.41	0.74	12	0.01	-388.00	5423.00	10890	20240122	-62.90	3540	20241209	14.12	10890	-62.90	20240122	3540	14.12	20241209	10890	-62.90	20240122	3540	14.12	20241209	1.20	N	367000	500	41 억		12301	N	N	0	N	00	N
57	20241220	091223	57	100.00	KOSDAQ			N	N	N	N		N	4105	-20	5	-0.48	845630	206	2.36	4105	4105	4105	5360	2890	4125	4105.00	0.15	0	-30	4168	4146	4103	4081	4038	4157	4092	42	1235	500	2880	5	1	8388207	344	-10.58	0.76	12	0.00	-388.00	5423.00	10890	20240122	-62.30	3540	20241209	15.96	10890	-62.30	20240122	3540	15.96	20241209	10890	-62.30	20240122	3540	15.96	20241209	1.20	N	367000	500	41 억		12301	N	N	0	N	00	N
58	20241219	161218	57	100.00	KOSDAQ			N	N	N	N		N	4125	-25	5	-0.60	35864310	8736	221.16	4095	4125	4060	5390	2905	4150	4105.35	0.15	0	67	4243	4196	4153	4106	4063	4220	4130	42	1240	500	2900	5	1	8388207	346	-10.63	0.76	12	0.10	-388.00	5423.00	10890	20240122	-62.12	3540	20241209	16.53	10890	-62.12	20240122	3540	16.53	20241209	10890	-62.12	20240122	3540	16.53	20241209	1.20	N	367000	500	41 억		12241	N	N	0	N	00	N
59	20241219	151216	57	100.00	KOSDAQ			N	N	N	N		N	4125	-25	5	-0.60	34430545	8388	212.35	4095	4125	4060	5390	2905	4150	4104.74	0.15	0	-85	4243	4196	4153	4106	4063	4220	4130	42	1240	500	2900	5	1	8388207	346	-10.63	0.76	12	0.10	-388.00	5423.00	10890	20240122	-62.12	3540	20241209	16.53	10890	-62.12	20240122	3540	16.53	20241209	10890	-62.12	20240122	3540	16.53	20241209	1.20	N	367000	500	41 억		12241	N	N	0	N	00	N
60	20241219	141219	57	100.00	KOSDAQ			N	N	N	N		N	4085	-65	5	-1.57	31684690	7720	195.44	4095	4125	4060	5390	2905	4150	4104.23	0.15	0	-85	4243	4196	4153	4106	4063	4220	4130	42	1240	500	2900	5	1	8388207	343	-10.53	0.75	12	0.09	-388.00	5423.00	10890	20240122	-62.49	3540	20241209	15.40	10890	-62.49	20240122	3540	15.40	20241209	10890	-62.49	20240122	3540	15.40	20241209	1.20	N	367000	500	41 억		12241	N	N	0	N	00	N
61	20241219	131218	57	100.00	KOSDAQ			N	N	N	N		N	4110	-40	5	-0.96	8062205	1972	49.92	4095	4120	4060	5390	2905	4150	4088.34	0.15	0	-52	4243	4196	4153	4106	4063	4220	4130	42	1240	500	2900	5	1	8388207	345	-10.59	0.76	12	0.02	-388.00	5423.00	10890	20240122	-62.26	3540	20241209	16.10	10890	-62.26	20240122	3540	16.10	20241209	10890	-62.26	20240122	3540	16.10	20241209	1.20	N	367000	500	41 억		12241	N	N	0	N	00	N
62	20241219	121220	57	100.00	KOSDAQ			N	N	N	N		N	4120	-30	5	-0.72	8012885	1960	49.62	4095	4120	4060	5390	2905	4150	4088.21	0.15	0	-52	4243	4196	4153	4106	4063	4220	4130	42	1240	500	2900	5	1	8388207	346	-10.62	0.76	12	0.02	-388.00	5423.00	10890	20240122	-62.17	3540	20241209	16.38	10890	-62.17	20240122	3540	16.38	20241209	10890	-62.17	20240122	3540	16.38	20241209	1.20	N	367000	500	41 억		12241	N	N	0	N	00	N
63	20241219	111217	57	100.00	KOSDAQ			N	N	N	N		N	4080	-70	5	-1.69	1468535	360	9.11	4095	4095	4060	5390	2905	4150	4079.26	0.15	0	-11	4243	4196	4153	4106	4063	4220	4130	42	1240	500	2900	5	1	8388207	342	-10.52	0.75	12	0.00	-388.00	5423.00	10890	20240122	-62.53	3540	20241209	15.25	10890	-62.53	20240122	3540	15.25	20241209	10890	-62.53	20240122	3540	15.25	20241209	1.20	N	367000	500	41 억		12241	N	N	0	N	00	N
64	20241219	101210	57	100.00	KOSDAQ			N	N	N	N		N	4085	-65	5	-1.57	1232760	302	7.65	4095	4095	4080	5390	2905	4150	4081.99	0.15	0	-53	4243	4196	4153	4106	4063	4220	4130	42	1240	500	2900	5	1	8388207	343	-10.53	0.75	12	0.00	-388.00	5423.00	10890	20240122	-62.49	3540	20241209	15.40	10890	-62.49	20240122	3540	15.40	20241209	10890	-62.49	20240122	3540	15.40	20241209	1.20	N	367000	500	41 억		12241	N	N	0	N	00	N
65	20241219	091220	57	100.00	KOSDAQ			N	N	N	N		N	4080	-70	5	-1.69	951150	233	5.90	4095	4095	4080	5390	2905	4150	4082.19	0.15	0	-44	4243	4196	4153	4106	4063	4220	4130	42	1240	500	2900	5	1	8388207	342	-10.52	0.75	12	0.00	-388.00	5423.00	10890	20240122	-62.53	3540	20241209	15.25	10890	-62.53	20240122	3540	15.25	20241209	10890	-62.53	20240122	3540	15.25	20241209	1.20	N	367000	500	41 억		12241	N	N	0	N	00	N
66	20241218	161213	57	100.00	KOSDAQ			N	N	N	N		N	4150	-50	5	-1.19	16222110	3908	46.47	4110	4200	4110	5460	2940	4200	4151.00	0.15	0	5	4320	4260	4190	4130	4060	4225	4095	42	1260	500	2940	5	1	8388207	348	-10.70	0.77	12	0.05	-388.00	5423.00	10890	20240122	-61.89	3540	20241209	17.23	10890	-61.89	20240122	3540	17.23	20241209	10890	-61.89	20240122	3540	17.23	20241209	1.25	N	367000	500	41 억		12243	N	N	0	N	00	N
67	20241218	151218	57	100.00	KOSDAQ			N	N	N	N		N	4170	-30	5	-0.71	13207590	3184	37.86	4110	4200	4110	5460	2940	4200	4148.11	0.15	0	65	4320	4260	4190	4130	4060	4225	4095	42	1260	500	2940	5	1	8388207	350	-10.75	0.77	12	0.04	-388.00	5423.00	10890	20240122	-61.71	3540	20241209	17.80	10890	-61.71	20240122	3540	17.80	20241209	10890	-61.71	20240122	3540	17.80	20241209	1.25	N	367000	500	41 억		12243	N	N	0	N	00	N
68	20241218	141212	57	100.00	KOSDAQ			N	N	N	N		N	4190	-10	5	-0.24	11550205	2787	33.14	4110	4200	4110	5460	2940	4200	4144.31	0.15	0	65	4320	4260	4190	4130	4060	4225	4095	42	1260	500	2940	5	1	8388207	351	-10.80	0.77	12	0.03	-388.00	5423.00	10890	20240122	-61.52	3540	20241209	18.36	10890	-61.52	20240122	3540	18.36	20241209	10890	-61.52	20240122	3540	18.36	20241209	1.25	N	367000	500	41 억		12243	N	N	0	N	00	N
69	20241218	131216	57	100.00	KOSDAQ			N	N	N	N		N	4150	-50	5	-1.19	9820615	2371	28.20	4110	4200	4110	5460	2940	4200	4141.97	0.15	0	60	4320	4260	4190	4130	4060	4225	4095	42	1260	500	2940	5	1	8388207	348	-10.70	0.77	12	0.03	-388.00	5423.00	10890	20240122	-61.89	3540	20241209	17.23	10890	-61.89	20240122	3540	17.23	20241209	10890	-61.89	20240122	3540	17.23	20241209	1.25	N	367000	500	41 억		12243	N	N	0	N	00	N
70	20241218	121209	57	100.00	KOSDAQ			N	N	N	N		N	4185	-15	5	-0.36	7103505	1719	20.44	4110	4200	4110	5460	2940	4200	4132.35	0.15	0	9	4320	4260	4190	4130	4060	4225	4095	42	1260	500	2940	5	1	8388207	351	-10.79	0.77	12	0.02	-388.00	5423.00	10890	20240122	-61.57	3540	20241209	18.22	10890	-61.57	20240122	3540	18.22	20241209	10890	-61.57	20240122	3540	18.22	20241209	1.25	N	367000	500	41 억		12243	N	N	0	N	00	N
71	20241218	111208	57	100.00	KOSDAQ			N	N	N	N		N	4145	-55	5	-1.31	6564750	1590	18.91	4110	4200	4110	5460	2940	4200	4128.77	0.15	0	22	4320	4260	4190	4130	4060	4225	4095	42	1260	500	2940	5	1	8388207	348	-10.68	0.76	12	0.02	-388.00	5423.00	10890	20240122	-61.94	3540	20241209	17.09	10890	-61.94	20240122	3540	17.09	20241209	10890	-61.94	20240122	3540	17.09	20241209	1.25	N	367000	500	41 억		12243	N	N	0	N	00	N
72	20241218	101215	57	100.00	KOSDAQ			N	N	N	N		N	4160	-40	5	-0.95	6472705	1568	18.65	4110	4160	4110	5460	2940	4200	4128.00	0.15	0	8	4320	4260	4190	4130	4060	4225	4095	42	1260	500	2940	5	1	8388207	349	-10.72	0.77	12	0.02	-388.00	5423.00	10890	20240122	-61.80	3540	20241209	17.51	10890	-61.80	20240122	3540	17.51	20241209	10890	-61.80	20240122	3540	17.51	20241209	1.25	N	367000	500	41 억		12243	N	N	0	N	00	N
73	20241218	091220	57	100.00	KOSDAQ			N	N	N	N		N	4115	-85	5	-2.02	2196170	534	6.35	4110	4135	4110	5460	2940	4200	4112.68	0.15	0	263	4320	4260	4190	4130	4060	4225	4095	42	1260	500	2940	5	1	8388207	345	-10.61	0.76	12	0.01	-388.00	5423.00	10890	20240122	-62.21	3540	20241209	16.24	10890	-62.21	20240122	3540	16.24	20241209	10890	-62.21	20240122	3540	16.24	20241209	1.25	N	367000	500	41 억		12243	N	N	0	N	00	N
74	20241217	161211	57	100.00	KOSDAQ			N	N	N	N		N	4200	55	2	1.33	35059240	8400	44.25	4250	4250	4120	5380	2905	4145	4173.72	0.15	0	-108	4261	4202	4131	4072	4001	4232	4102	42	1235	500	2900	5	1	8388207	352	-10.82	0.77	12	0.10	-388.00	5423.00	10890	20240122	-61.43	3540	20241209	18.64	10890	-61.43	20240122	3540	18.64	20241209	10890	-61.43	20240122	3540	18.64	20241209	1.27	N	367000	500	41 억		12358	N	N	0	N	00	N
75	20241217	151216	57	100.00	KOSDAQ			N	N	N	N		N	4185	40	2	0.97	32230305	7723	40.69	4250	4250	4120	5380	2905	4145	4173.29	0.15	0	-15	4261	4202	4131	4072	4001	4232	4102	42	1235	500	2900	5	1	8388207	351	-10.79	0.77	12	0.09	-388.00	5423.00	10890	20240122	-61.57	3540	20241209	18.22	10890	-61.57	20240122	3540	18.22	20241209	10890	-61.57	20240122	3540	18.22	20241209	1.27	N	367000	500	41 억		12358	N	N	0	N	00	N
76	20241217	141207	57	100.00	KOSDAQ			N	N	N	N		N	4135	-10	5	-0.24	21913580	5241	27.61	4250	4250	4120	5380	2905	4145	4181.18	0.15	0	-11	4261	4202	4131	4072	4001	4232	4102	42	1235	500	2900	5	1	8388207	347	-10.66	0.76	12	0.06	-388.00	5423.00	10890	20240122	-62.03	3540	20241209	16.81	10890	-62.03	20240122	3540	16.81	20241209	10890	-62.03	20240122	3540	16.81	20241209	1.27	N	367000	500	41 억		12358	N	N	0	N	00	N
77	20241217	131202	57	100.00	KOSDAQ			N	N	N	N		N	4155	10	2	0.24	21479365	5136	27.06	4250	4250	4120	5380	2905	4145	4182.12	0.15	0	-11	4261	4202	4131	4072	4001	4232	4102	42	1235	500	2900	5	1	8388207	349	-10.71	0.77	12	0.06	-388.00	5423.00	10890	20240122	-61.85	3540	20241209	17.37	10890	-61.85	20240122	3540	17.37	20241209	10890	-61.85	20240122	3540	17.37	20241209	1.27	N	367000	500	41 억		12358	N	N	0	N	00	N
78	20241217	121130	57	100.00	KOSDAQ			N	N	N	N		N	4160	15	2	0.36	21267460	5085	26.79	4250	4250	4120	5380	2905	4145	4182.39	0.15	0	-11	4261	4202	4131	4072	4001	4232	4102	42	1235	500	2900	5	1	8388207	349	-10.72	0.77	12	0.06	-388.00	5423.00	10890	20240122	-61.80	3540	20241209	17.51	10890	-61.80	20240122	3540	17.51	20241209	10890	-61.80	20240122	3540	17.51	20241209	1.27	N	367000	500	41 억		12358	N	N	0	N	00	N
79	20241217	111151	57	100.00	KOSDAQ			N	N	N	N		N	4125	-20	5	-0.48	20629865	4931	25.98	4250	4250	4120	5380	2905	4145	4183.71	0.15	0	-8	4261	4202	4131	4072	4001	4232	4102	42	1235	500	2900	5	1	8388207	346	-10.63	0.76	12	0.06	-388.00	5423.00	10890	20240122	-62.12	3540	20241209	16.53	10890	-62.12	20240122	3540	16.53	20241209	10890	-62.12	20240122	3540	16.53	20241209	1.27	N	367000	500	41 억		12358	N	N	0	N	00	N
80	20241217	101157	57	100.00	KOSDAQ			N	N	N	N		N	4140	-5	5	-0.12	18154585	4331	22.82	4250	4250	4140	5380	2905	4145	4191.78	0.15	0	22	4261	4202	4131	4072	4001	4232	4102	42	1235	500	2900	5	1	8388207	347	-10.67	0.76	12	0.05	-388.00	5423.00	10890	20240122	-61.98	3540	20241209	16.95	10890	-61.98	20240122	3540	16.95	20241209	10890	-61.98	20240122	3540	16.95	20241209	1.27	N	367000	500	41 억		12358	N	N	0	N	00	N
81	20241217	091213	57	100.00	KOSDAQ			N	N	N	N		N	4225	80	2	1.93	5825790	1382	7.28	4250	4250	4145	5380	2905	4145	4215.48	0.15	0	12	4261	4202	4131	4072	4001	4232	4102	42	1235	500	2900	5	1	8388207	354	-10.89	0.78	12	0.02	-388.00	5423.00	10890	20240122	-61.20	3540	20241209	19.35	10890	-61.20	20240122	3540	19.35	20241209	10890	-61.20	20240122	3540	19.35	20241209	1.27	N	367000	500	41 억		12358	N	N	0	N	00	N
82	20241216	161203	57	100.00	KOSDAQ			N	N	N	N		N	4145	30	2	0.73	77248665	18676	252.21	4115	4190	4060	5340	2885	4115	4136.25	0.14	0	532	4221	4167	4066	4012	3911	4195	4040	42	1225	500	2880	5	1	8388207	348	-10.68	0.76	12	0.22	-388.00	5423.00	10890	20240122	-61.94	3540	20241209	17.09	10890	-61.94	20240122	3540	17.09	20241209	10890	-61.94	20240122	3540	17.09	20241209	1.25	N	367000	500	41 억		11839	N	N	0	N	00	N
83	20241216	151213	57	100.00	KOSDAQ			N	N	N	N		N	4175	60	2	1.46	76299460	18447	249.12	4115	4190	4060	5340	2885	4115	4136.14	0.14	0	660	4221	4167	4066	4012	3911	4195	4040	42	1225	500	2880	5	1	8388207	350	-10.76	0.77	12	0.22	-388.00	5423.00	10890	20240122	-61.66	3540	20241209	17.94	10890	-61.66	20240122	3540	17.94	20241209	10890	-61.66	20240122	3540	17.94	20241209	1.25	N	367000	500	41 억		11839	N	N	0	N	00	N
84	20241216	141211	57	100.00	KOSDAQ			N	N	N	N		N	4170	55	2	1.34	67472260	16319	220.38	4115	4190	4060	5340	2885	4115	4134.58	0.14	0	462	4221	4167	4066	4012	3911	4195	4040	42	1225	500	2880	5	1	8388207	350	-10.75	0.77	12	0.19	-388.00	5423.00	10890	20240122	-61.71	3540	20241209	17.80	10890	-61.71	20240122	3540	17.80	20241209	10890	-61.71	20240122	3540	17.80	20241209	1.25	N	367000	500	41 억		11839	N	N	0	N	00	N
85	20241216	131212	57	100.00	KOSDAQ			N	N	N	N		N	4140	25	2	0.61	66117535	15993	215.98	4115	4190	4060	5340	2885	4115	4134.15	0.14	0	301	4221	4167	4066	4012	3911	4195	4040	42	1225	500	2880	5	1	8388207	347	-10.67	0.76	12	0.19	-388.00	5423.00	10890	20240122	-61.98	3540	20241209	16.95	10890	-61.98	20240122	3540	16.95	20241209	10890	-61.98	20240122	3540	16.95	20241209	1.25	N	367000	500	41 억		11839	N	N	0	N	00	N
86	20241216	121211	57	100.00	KOSDAQ			N	N	N	N		N	4160	45	2	1.09	38051800	9208	124.35	4115	4190	4060	5340	2885	4115	4132.47	0.14	0	235	4221	4167	4066	4012	3911	4195	4040	42	1225	500	2880	5	1	8388207	349	-10.72	0.77	12	0.11	-388.00	5423.00	10890	20240122	-61.80	3540	20241209	17.51	10890	-61.80	20240122	3540	17.51	20241209	10890	-61.80	20240122	3540	17.51	20241209	1.25	N	367000	500	41 억		11839	N	N	0	N	00	N
87	20241216	111210	57	100.00	KOSDAQ			N	N	N	N		N	4170	55	2	1.34	7699185	1858	25.09	4115	4180	4060	5340	2885	4115	4143.80	0.14	0	114	4221	4167	4066	4012	3911	4195	4040	42	1225	500	2880	5	1	8388207	350	-10.75	0.77	12	0.02	-388.00	5423.00	10890	20240122	-61.71	3540	20241209	17.80	10890	-61.71	20240122	3540	17.80	20241209	10890	-61.71	20240122	3540	17.80	20241209	1.25	N	367000	500	41 억		11839	N	N	0	N	00	N
88	20241216	101212	57	100.00	KOSDAQ			N	N	N	N		N	4175	60	2	1.46	4061385	974	13.15	4115	4180	4115	5340	2885	4115	4169.80	0.14	0	-76	4221	4167	4066	4012	3911	4195	4040	42	1225	500	2880	5	1	8388207	350	-10.76	0.77	12	0.01	-388.00	5423.00	10890	20240122	-61.66	3540	20241209	17.94	10890	-61.66	20240122	3540	17.94	20241209	10890	-61.66	20240122	3540	17.94	20241209	1.25	N	367000	500	41 억		11839	N	N	0	N	00	N
89	20241216	091212	57	100.00	KOSDAQ			N	N	N	N		N	4175	60	2	1.46	1281835	308	4.16	4115	4175	4115	5340	2885	4115	4161.80	0.14	0	5	4221	4167	4066	4012	3911	4195	4040	42	1225	500	2880	5	1	8388207	350	-10.76	0.77	12	0.00	-388.00	5423.00	10890	20240122	-61.66	3540	20241209	17.94	10890	-61.66	20240122	3540	17.94	20241209	10890	-61.66	20240122	3540	17.94	20241209	1.25	N	367000	500	41 억		11839	N	N	0	N	00	N
90	20241213	161203	57	100.00	KOSDAQ			N	N	N	N		N	4115	60	2	1.48	30198010	7404	80.85	3965	4120	3965	5270	2840	4055	4078.61	0.15	0	-415	4218	4136	4063	3981	3908	4100	3945	42	1215	500	2830	5	1	8388207	345	-10.61	0.76	12	0.09	-388.00	5423.00	10890	20240122	-62.21	3540	20241209	16.24	10890	-62.21	20240122	3540	16.24	20241209	10890	-62.21	20240122	3540	16.24	20241209	1.24	N	367000	500	41 억		12260	N	N	0	N	00	N
91	20241213	151209	57	100.00	KOSDAQ			N	N	N	N		N	4115	60	2	1.48	24840240	6102	66.63	3965	4120	3965	5270	2840	4055	4070.84	0.15	0	-316	4218	4136	4063	3981	3908	4100	3945	42	1215	500	2830	5	1	8388207	345	-10.61	0.76	12	0.07	-388.00	5423.00	10890	20240122	-62.21	3540	20241209	16.24	10890	-62.21	20240122	3540	16.24	20241209	10890	-62.21	20240122	3540	16.24	20241209	1.24	N	367000	500	41 억		12260	N	N	0	N	00	N
92	20241213	141208	57	100.00	KOSDAQ			N	N	N	N		N	4100	45	2	1.11	17984075	4434	48.42	3965	4120	3965	5270	2840	4055	4055.95	0.15	0	-221	4218	4136	4063	3981	3908	4100	3945	42	1215	500	2830	5	1	8388207	344	-10.57	0.76	12	0.05	-388.00	5423.00	10890	20240122	-62.35	3540	20241209	15.82	10890	-62.35	20240122	3540	15.82	20241209	10890	-62.35	20240122	3540	15.82	20241209	1.24	N	367000	500	41 억		12260	N	N	0	N	00	N
93	20241213	131209	57	100.00	KOSDAQ			N	N	N	N		N	4035	-20	5	-0.49	6636210	1659	18.12	3965	4080	3965	5270	2840	4055	4000.13	0.15	0	-64	4218	4136	4063	3981	3908	4100	3945	42	1215	500	2830	5	1	8388207	338	-10.40	0.74	12	0.02	-388.00	5423.00	10890	20240122	-62.95	3540	20241209	13.98	10890	-62.95	20240122	3540	13.98	20241209	10890	-62.95	20240122	3540	13.98	20241209	1.24	N	367000	500	41 억		12260	N	N	0	N	00	N
94	20241213	121208	57	100.00	KOSDAQ			N	N	N	N		N	4055	0	3	0.00	5277805	1324	14.46	3965	4080	3965	5270	2840	4055	3986.26	0.15	0	-64	4218	4136	4063	3981	3908	4100	3945	42	1215	500	2830	5	1	8388207	340	-10.45	0.75	12	0.02	-388.00	5423.00	10890	20240122	-62.76	3540	20241209	14.55	10890	-62.76	20240122	3540	14.55	20241209	10890	-62.76	20240122	3540	14.55	20241209	1.24	N	367000	500	41 억		12260	N	N	0	N	00	N
95	20241213	111206	57	100.00	KOSDAQ			N	N	N	N		N	4055	0	3	0.00	5245365	1316	14.37	3965	4080	3965	5270	2840	4055	3985.84	0.15	0	-64	4218	4136	4063	3981	3908	4100	3945	42	1215	500	2830	5	1	8388207	340	-10.45	0.75	12	0.02	-388.00	5423.00	10890	20240122	-62.76	3540	20241209	14.55	10890	-62.76	20240122	3540	14.55	20241209	10890	-62.76	20240122	3540	14.55	20241209	1.24	N	367000	500	41 억		12260	N	N	0	N	00	N
96	20241213	101159	57	100.00	KOSDAQ			N	N	N	N		N	3980	-75	5	-1.85	3645945	917	10.01	3965	4080	3965	5270	2840	4055	3975.95	0.15	0	3	4218	4136	4063	3981	3908	4100	3945	42	1215	500	2830	5	1	8388207	334	-10.26	0.73	12	0.01	-388.00	5423.00	10890	20240122	-63.45	3540	20241209	12.43	10890	-63.45	20240122	3540	12.43	20241209	10890	-63.45	20240122	3540	12.43	20241209	1.24	N	367000	500	41 억		12260	N	N	0	N	00	N
97	20241213	091201	57	100.00	KOSDAQ			N	N	N	N		N	4080	25	2	0.62	1871765	472	5.15	3965	4080	3965	5270	2840	4055	3965.60	0.15	0	192	4218	4136	4063	3981	3908	4100	3945	42	1215	500	2830	5	1	8388207	342	-10.52	0.75	12	0.01	-388.00	5423.00	10890	20240122	-62.53	3540	20241209	15.25	10890	-62.53	20240122	3540	15.25	20241209	10890	-62.53	20240122	3540	15.25	20241209	1.24	N	367000	500	41 억		12260	N	N	0	N	00	N
98	20241212	161206	57	100.00	KOSDAQ			N	N	N	N		N	4055	25	2	0.62	36937105	9158	81.40	4145	4145	3990	5230	2825	4030	4033.32	0.10	0	3587	4126	4077	3986	3937	3846	4102	3962	42	1200	500	2820	5	1	8388207	340	-10.45	0.75	12	0.11	-388.00	5423.00	10890	20240122	-62.76	3540	20241209	14.55	10890	-62.76	20240122	3540	14.55	20241209	10890	-62.76	20240122	3540	14.55	20241209	1.32	N	367000	500	41 억		8680	N	N	0	N	00	N
99	20241212	151200	57	100.00	KOSDAQ			N	N	N	N		N	4030	0	3	0.00	36572155	9068	80.60	4145	4145	3990	5230	2825	4030	4033.10	0.10	0	3580	4126	4077	3986	3937	3846	4102	3962	42	1200	500	2820	5	1	8388207	338	-10.39	0.74	12	0.11	-388.00	5423.00	10890	20240122	-62.99	3540	20241209	13.84	10890	-62.99	20240122	3540	13.84	20241209	10890	-62.99	20240122	3540	13.84	20241209	1.32	N	367000	500	41 억		8680	N	N	0	N	00	N
100	20241212	141158	57	100.00	KOSDAQ			N	N	N	N		N	4050	20	2	0.50	33856695	8390	74.58	4145	4145	3990	5230	2825	4030	4035.36	0.10	0	3588	4126	4077	3986	3937	3846	4102	3962	42	1200	500	2820	5	1	8388207	340	-10.44	0.75	12	0.10	-388.00	5423.00	10890	20240122	-62.81	3540	20241209	14.41	10890	-62.81	20240122	3540	14.41	20241209	10890	-62.81	20240122	3540	14.41	20241209	1.32	N	367000	500	41 억		8680	N	N	0	N	00	N
101	20241212	131146	57	100.00	KOSDAQ			N	N	N	N		N	4000	-30	5	-0.74	32039080	7940	70.58	4145	4145	3990	5230	2825	4030	4035.15	0.10	0	3615	4126	4077	3986	3937	3846	4102	3962	42	1200	500	2820	5	1	8388207	336	-10.31	0.74	12	0.09	-388.00	5423.00	10890	20240122	-63.27	3540	20241209	12.99	10890	-63.27	20240122	3540	12.99	20241209	10890	-63.27	20240122	3540	12.99	20241209	1.32	N	367000	500	41 억		8680	N	N	0	N	00	N
102	20241212	121140	57	100.00	KOSDAQ			N	N	N	N		N	4000	-30	5	-0.74	31627535	7837	69.66	4145	4145	3990	5230	2825	4030	4035.67	0.10	0	3615	4126	4077	3986	3937	3846	4102	3962	42	1200	500	2820	5	1	8388207	336	-10.31	0.74	12	0.09	-388.00	5423.00	10890	20240122	-63.27	3540	20241209	12.99	10890	-63.27	20240122	3540	12.99	20241209	10890	-63.27	20240122	3540	12.99	20241209	1.32	N	367000	500	41 억		8680	N	N	0	N	00	N
103	20241212	111151	57	100.00	KOSDAQ			N	N	N	N		N	4055	25	2	0.62	25406895	6304	56.04	4145	4145	3990	5230	2825	4030	4030.28	0.10	0	3639	4126	4077	3986	3937	3846	4102	3962	42	1200	500	2820	5	1	8388207	340	-10.45	0.75	12	0.08	-388.00	5423.00	10890	20240122	-62.76	3540	20241209	14.55	10890	-62.76	20240122	3540	14.55	20241209	10890	-62.76	20240122	3540	14.55	20241209	1.32	N	367000	500	41 억		8680	N	N	0	N	00	N
104	20241212	101148	57	100.00	KOSDAQ			N	N	N	N		N	4060	30	2	0.74	21050475	5220	46.40	4145	4145	4015	5230	2825	4030	4032.66	0.10	0	3639	4126	4077	3986	3937	3846	4102	3962	42	1200	500	2820	5	1	8388207	341	-10.46	0.75	12	0.06	-388.00	5423.00	10890	20240122	-62.72	3540	20241209	14.69	10890	-62.72	20240122	3540	14.69	20241209	10890	-62.72	20240122	3540	14.69	20241209	1.32	N	367000	500	41 억		8680	N	N	0	N	00	N
105	20241212	091159	57	100.00	KOSDAQ			N	N	N	N		N	4035	5	2	0.12	19238685	4775	42.44	4145	4145	4015	5230	2825	4030	4029.04	0.10	0	3780	4126	4077	3986	3937	3846	4102	3962	42	1200	500	2820	5	1	8388207	338	-10.40	0.74	12	0.06	-388.00	5423.00	10890	20240122	-62.95	3540	20241209	13.98	10890	-62.95	20240122	3540	13.98	20241209	10890	-62.95	20240122	3540	13.98	20241209	1.32	N	367000	500	41 억		8680	N	N	0	N	00	N
106	20241211	161153	57	100.00	KOSDAQ			N	N	N	N		N	4030	95	2	2.41	44868230	11250	125.08	3965	4035	3895	5110	2755	3935	3988.27	0.10	0	38	4068	4001	3878	3811	3688	4035	3845	42	1175	500	2750	5	1	8388207	338	-10.39	0.74	12	0.13	-388.00	5423.00	10890	20240122	-62.99	3540	20241209	13.84	10890	-62.99	20240122	3540	13.84	20241209	10890	-62.99	20240122	3540	13.84	20241209	1.35	N	367000	500	41 억		8649	N	N	0	N	00	N
107	20241211	151114	57	100.00	KOSDAQ			N	N	N	N		N	4010	75	2	1.91	37863015	9507	105.70	3965	4010	3895	5110	2755	3935	3982.65	0.10	0	61	4068	4001	3878	3811	3688	4035	3845	42	1175	500	2750	5	1	8388207	336	-10.34	0.74	12	0.11	-388.00	5423.00	10890	20240122	-63.18	3540	20241209	13.28	10890	-63.18	20240122	3540	13.28	20241209	10890	-63.18	20240122	3540	13.28	20241209	1.35	N	367000	500	41 억		8649	N	N	0	N	00	N
108	20241211	141201	57	100.00	KOSDAQ			N	N	N	N		N	3995	60	2	1.52	34898475	8765	97.45	3965	4005	3895	5110	2755	3935	3981.57	0.10	0	58	4068	4001	3878	3811	3688	4035	3845	42	1175	500	2750	5	1	8388207	335	-10.30	0.74	12	0.10	-388.00	5423.00	10890	20240122	-63.31	3540	20241209	12.85	10890	-63.31	20240122	3540	12.85	20241209	10890	-63.31	20240122	3540	12.85	20241209	1.35	N	367000	500	41 억		8649	N	N	0	N	00	N
109	20241211	131203	57	100.00	KOSDAQ			N	N	N	N		N	3975	40	2	1.02	34185195	8586	95.46	3965	4005	3895	5110	2755	3935	3981.50	0.10	0	60	4068	4001	3878	3811	3688	4035	3845	42	1175	500	2750	5	1	8388207	333	-10.24	0.73	12	0.10	-388.00	5423.00	10890	20240122	-63.50	3540	20241209	12.29	10890	-63.50	20240122	3540	12.29	20241209	10890	-63.50	20240122	3540	12.29	20241209	1.35	N	367000	500	41 억		8649	N	N	0	N	00	N
110	20241211	121204	57	100.00	KOSDAQ			N	N	N	N		N	4000	65	2	1.65	32170190	8082	89.86	3965	4005	3895	5110	2755	3935	3980.47	0.10	0	51	4068	4001	3878	3811	3688	4035	3845	42	1175	500	2750	5	1	8388207	336	-10.31	0.74	12	0.10	-388.00	5423.00	10890	20240122	-63.27	3540	20241209	12.99	10890	-63.27	20240122	3540	12.99	20241209	10890	-63.27	20240122	3540	12.99	20241209	1.35	N	367000	500	41 억		8649	N	N	0	N	00	N
111	20241211	111159	57	100.00	KOSDAQ			N	N	N	N		N	4000	65	2	1.65	18506430	4652	51.72	3965	4005	3895	5110	2755	3935	3978.17	0.10	0	51	4068	4001	3878	3811	3688	4035	3845	42	1175	500	2750	5	1	8388207	336	-10.31	0.74	12	0.06	-388.00	5423.00	10890	20240122	-63.27	3540	20241209	12.99	10890	-63.27	20240122	3540	12.99	20241209	10890	-63.27	20240122	3540	12.99	20241209	1.35	N	367000	500	41 억		8649	N	N	0	N	00	N
112	20241211	101200	57	100.00	KOSDAQ			N	N	N	N		N	4000	65	2	1.65	7344645	1860	20.68	3965	4005	3895	5110	2755	3935	3948.73	0.10	0	-22	4068	4001	3878	3811	3688	4035	3845	42	1175	500	2750	5	1	8388207	336	-10.31	0.74	12	0.02	-388.00	5423.00	10890	20240122	-63.27	3540	20241209	12.99	10890	-63.27	20240122	3540	12.99	20241209	10890	-63.27	20240122	3540	12.99	20241209	1.35	N	367000	500	41 억		8649	N	N	0	N	00	N
113	20241211	091206	57	100.00	KOSDAQ			N	N	N	N		N	3970	35	2	0.89	146720	37	0.41	3965	3975	3965	5110	2755	3935	3965.41	0.10	0	0	4068	4001	3878	3811	3688	4035	3845	42	1175	500	2750	5	1	8388207	333	-10.23	0.73	12	0.00	-388.00	5423.00	10890	20240122	-63.54	3540	20241209	12.15	10890	-63.54	20240122	3540	12.15	20241209	10890	-63.54	20240122	3540	12.15	20241209	1.35	N	367000	500	41 억		8649	N	N	0	N	00	N
114	20241210	161149	57	100.00	KOSDAQ			N	N	N	N		N	3935	50	2	1.29	34750740	8994	31.46	3755	3945	3755	5050	2720	3885	3863.77	0.10	0	-95	4221	4052	3796	3627	3371	4137	3712	42	1165	500	2710	5	1	8388207	330	-10.14	0.73	12	0.11	-388.00	5423.00	10890	20240122	-63.87	3540	20241209	11.16	10890	-63.87	20240122	3540	11.16	20241209	10890	-63.87	20240122	3540	11.16	20241209	1.42	N	367000	500	41 억		8752	N	N	0	N	00	N
115	20241210	151152	57	100.00	KOSDAQ			N	N	N	N		N	3930	45	2	1.16	30178105	7832	27.40	3755	3945	3755	5050	2720	3885	3853.18	0.10	0	-103	4221	4052	3796	3627	3371	4137	3712	42	1165	500	2710	5	1	8388207	330	-10.13	0.72	12	0.09	-388.00	5423.00	10890	20240122	-63.91	3540	20241209	11.02	10890	-63.91	20240122	3540	11.02	20241209	10890	-63.91	20240122	3540	11.02	20241209	1.42	N	367000	500	41 억		8752	N	N	0	N	00	N
116	20241210	141151	57	100.00	KOSDAQ			N	N	N	N		N	3880	-5	5	-0.13	24673690	6425	22.48	3755	3945	3755	5050	2720	3885	3840.26	0.10	0	-55	4221	4052	3796	3627	3371	4137	3712	42	1165	500	2710	5	1	8388207	325	-10.00	0.72	12	0.08	-388.00	5423.00	10890	20240122	-64.37	3540	20241209	9.60	10890	-64.37	20240122	3540	9.60	20241209	10890	-64.37	20240122	3540	9.60	20241209	1.42	N	367000	500	41 억		8752	N	N	0	N	00	N
117	20241210	131154	57	100.00	KOSDAQ			N	N	N	N		N	3870	-15	5	-0.39	16950250	4432	15.50	3755	3945	3755	5050	2720	3885	3824.51	0.10	0	-12	4221	4052	3796	3627	3371	4137	3712	42	1165	500	2710	5	1	8388207	325	-9.97	0.71	12	0.05	-388.00	5423.00	10890	20240122	-64.46	3540	20241209	9.32	10890	-64.46	20240122	3540	9.32	20241209	10890	-64.46	20240122	3540	9.32	20241209	1.42	N	367000	500	41 억		8752	N	N	0	N	00	N
118	20241210	121151	57	100.00	KOSDAQ			N	N	N	N		N	3855	-30	5	-0.77	14601485	3820	13.36	3755	3945	3755	5050	2720	3885	3822.38	0.10	0	38	4221	4052	3796	3627	3371	4137	3712	42	1165	500	2710	5	1	8388207	323	-9.94	0.71	12	0.05	-388.00	5423.00	10890	20240122	-64.60	3540	20241209	8.90	10890	-64.60	20240122	3540	8.90	20241209	10890	-64.60	20240122	3540	8.90	20241209	1.42	N	367000	500	41 억		8752	N	N	0	N	00	N
119	20241210	111150	57	100.00	KOSDAQ			N	N	N	N		N	3900	15	2	0.39	14065685	3680	12.87	3755	3945	3755	5050	2720	3885	3822.20	0.10	0	39	4221	4052	3796	3627	3371	4137	3712	42	1165	500	2710	5	1	8388207	327	-10.05	0.72	12	0.04	-388.00	5423.00	10890	20240122	-64.19	3540	20241209	10.17	10890	-64.19	20240122	3540	10.17	20241209	10890	-64.19	20240122	3540	10.17	20241209	1.42	N	367000	500	41 억		8752	N	N	0	N	00	N
120	20241210	101152	57	100.00	KOSDAQ			N	N	N	N		N	3920	35	2	0.90	13267475	3472	12.15	3755	3945	3755	5050	2720	3885	3821.28	0.10	0	39	4221	4052	3796	3627	3371	4137	3712	42	1165	500	2710	5	1	8388207	329	-10.10	0.72	12	0.04	-388.00	5423.00	10890	20240122	-64.00	3540	20241209	10.73	10890	-64.00	20240122	3540	10.73	20241209	10890	-64.00	20240122	3540	10.73	20241209	1.42	N	367000	500	41 억		8752	N	N	0	N	00	N
121	20241210	091159	57	100.00	KOSDAQ			N	N	N	N		N	3805	-80	5	-2.06	5332805	1393	4.87	3755	3945	3755	5050	2720	3885	3828.29	0.10	0	403	4221	4052	3796	3627	3371	4137	3712	42	1165	500	2710	5	1	8388207	319	-9.81	0.70	12	0.02	-388.00	5423.00	10890	20240122	-65.06	3540	20241209	7.49	10890	-65.06	20240122	3540	7.49	20241209	10890	-65.06	20240122	3540	7.49	20241209	1.42	N	367000	500	41 억		8752	N	N	0	N	00	N
122	20241209	161148	57	100.00	KOSDAQ	신저가		N	N	N	N		N	3885	-105	5	-2.63	105106580	28516	103.44	3790	3965	3540	5180	2795	3990	3685.88	0.09	0	500	4253	4121	3858	3726	3463	4187	3792	42	1190	500	2790	5	1	8388207	326	-10.01	0.72	12	0.34	-388.00	5423.00	10890	20240122	-64.33	3540	20241209	9.75	10890	-64.33	20240122	3540	9.75	20241209	10890	-64.33	20240122	3540	9.75	20241209	1.43	N	367000	500	41 억		7842	N	N	0	N	00	N
123	20241209	151150	57	100.00	KOSDAQ	신저가		N	N	N	N		N	3885	-105	5	-2.63	97919855	26664	96.72	3790	3965	3540	5180	2795	3990	3672.36	0.09	0	617	4253	4121	3858	3726	3463	4187	3792	42	1190	500	2790	5	1	8388207	326	-10.01	0.72	12	0.32	-388.00	5423.00	10890	20240122	-64.33	3540	20241209	9.75	10890	-64.33	20240122	3540	9.75	20241209	10890	-64.33	20240122	3540	9.75	20241209	1.43	N	367000	500	41 억		7842	N	N	0	N	00	N
124	20241209	141149	57	100.00	KOSDAQ	신저가		N	N	N	N		N	3635	-355	5	-8.90	79050750	21589	78.31	3790	3965	3540	5180	2795	3990	3661.62	0.09	0	460	4253	4121	3858	3726	3463	4187	3792	42	1190	500	2790	5	1	8388207	305	-9.37	0.67	12	0.26	-388.00	5423.00	10890	20240122	-66.62	3540	20241209	2.68	10890	-66.62	20240122	3540	2.68	20241209	10890	-66.62	20240122	3540	2.68	20241209	1.43	N	367000	500	41 억		7842	N	N	0	N	00	N
125	20241209	131153	57	100.00	KOSDAQ	신저가		N	N	N	N		N	3680	-310	5	-7.77	77796380	21244	77.06	3790	3965	3540	5180	2795	3990	3662.04	0.09	0	444	4253	4121	3858	3726	3463	4187	3792	42	1190	500	2790	5	1	8388207	309	-9.48	0.68	12	0.25	-388.00	5423.00	10890	20240122	-66.21	3540	20241209	3.95	10890	-66.21	20240122	3540	3.95	20241209	10890	-66.21	20240122	3540	3.95	20241209	1.43	N	367000	500	41 억		7842	N	N	0	N	00	N
126	20241209	121148	57	100.00	KOSDAQ	신저가		N	N	N	N		N	3725	-265	5	-6.64	69575070	18988	68.88	3790	3965	3575	5180	2795	3990	3664.16	0.09	0	922	4253	4121	3858	3726	3463	4187	3792	42	1190	500	2790	5	1	8388207	312	-9.60	0.69	12	0.23	-388.00	5423.00	10890	20240122	-65.79	3575	20241209	4.20	10890	-65.79	20240122	3575	4.20	20241209	10890	-65.79	20240122	3575	4.20	20241209	1.43	N	367000	500	41 억		7842	N	N	0	N	00	N
127	20241209	111149	57	100.00	KOSDAQ			N	N	N	N		N	3715	-275	5	-6.89	47153745	12834	46.55	3790	3965	3620	5180	2795	3990	3674.13	0.09	0	1048	4253	4121	3858	3726	3463	4187	3792	42	1190	500	2790	5	1	8388207	312	-9.57	0.69	12	0.15	-388.00	5423.00	10890	20240122	-65.89	3595	20241206	3.34	10890	-65.89	20240122	3595	3.34	20241206	10890	-65.89	20240122	3595	3.34	20241206	1.43	N	367000	500	41 억		7842	N	N	0	N	00	N
128	20241209	101146	57	100.00	KOSDAQ			N	N	N	N		N	3730	-260	5	-6.52	43335025	11822	42.88	3790	3965	3620	5180	2795	3990	3665.63	0.09	0	997	4253	4121	3858	3726	3463	4187	3792	42	1190	500	2790	5	1	8388207	313	-9.61	0.69	12	0.14	-388.00	5423.00	10890	20240122	-65.75	3595	20241206	3.76	10890	-65.75	20240122	3595	3.76	20241206	10890	-65.75	20240122	3595	3.76	20241206	1.43	N	367000	500	41 억		7842	N	N	0	N	00	N
129	20241209	091140	57	100.00	KOSDAQ			N	N	N	N		N	3955	-35	5	-0.88	3582305	943	3.42	3790	3965	3710	5180	2795	3990	3798.84	0.09	0	68	4253	4121	3858	3726	3463	4187	3792	42	1190	500	2790	5	1	8388207	332	-10.19	0.73	12	0.01	-388.00	5423.00	10890	20240122	-63.68	3595	20241206	10.01	10890	-63.68	20240122	3595	10.01	20241206	10890	-63.68	20240122	3595	10.01	20241206	1.43	N	367000	500	41 억		7842	N	N	0	N	00	N
130	20241206	161138	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3990	-5	5	-0.13	104051200	27568	213.29	3990	3990	3595	5190	2800	3995	3774.35	0.11	0	-1230	4091	4042	3946	3897	3801	4067	3922	42	1195	500	2790	5	1	8388207	335	-10.28	0.74	12	0.33	-388.00	5423.00	10890	20240122	-63.36	3595	20241206	10.99	10890	-63.36	20240122	3595	10.99	20241206	10890	-63.36	20240122	3595	10.99	20241206	1.43	N	367000	500	41 억		9079	N	N	0	N	00	N
131	20241206	151143	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3890	-105	5	-2.63	85186965	22753	176.04	3990	3990	3595	5190	2800	3995	3743.99	0.11	0	-1238	4091	4042	3946	3897	3801	4067	3922	42	1195	500	2790	5	1	8388207	326	-10.03	0.72	12	0.27	-388.00	5423.00	10890	20240122	-64.28	3595	20241206	8.21	10890	-64.28	20240122	3595	8.21	20241206	10890	-64.28	20240122	3595	8.21	20241206	1.43	N	367000	500	41 억		9079	N	N	0	N	00	N
132	20241206	141140	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3760	-235	5	-5.88	75970380	20334	157.32	3990	3990	3595	5190	2800	3995	3736.13	0.11	0	-895	4091	4042	3946	3897	3801	4067	3922	42	1195	500	2790	5	1	8388207	315	-9.69	0.69	12	0.24	-388.00	5423.00	10890	20240122	-65.47	3595	20241206	4.59	10890	-65.47	20240122	3595	4.59	20241206	10890	-65.47	20240122	3595	4.59	20241206	1.43	N	367000	500	41 억		9079	N	N	0	N	00	N
133	20241206	131141	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3725	-270	5	-6.76	70001500	18730	144.91	3990	3990	3595	5190	2800	3995	3737.40	0.11	0	-734	4091	4042	3946	3897	3801	4067	3922	42	1195	500	2790	5	1	8388207	312	-9.60	0.69	12	0.22	-388.00	5423.00	10890	20240122	-65.79	3595	20241206	3.62	10890	-65.79	20240122	3595	3.62	20241206	10890	-65.79	20240122	3595	3.62	20241206	1.43	N	367000	500	41 억		9079	N	N	0	N	00	N
134	20241206	121132	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3705	-290	5	-7.26	69221460	18520	143.29	3990	3990	3595	5190	2800	3995	3737.66	0.11	0	-659	4091	4042	3946	3897	3801	4067	3922	42	1195	500	2790	5	1	8388207	311	-9.55	0.68	12	0.22	-388.00	5423.00	10890	20240122	-65.98	3595	20241206	3.06	10890	-65.98	20240122	3595	3.06	20241206	10890	-65.98	20240122	3595	3.06	20241206	1.43	N	367000	500	41 억		9079	N	N	0	N	00	N
135	20241206	111131	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3635	-360	5	-9.01	58925620	15733	121.73	3990	3990	3595	5190	2800	3995	3745.35	0.11	0	-334	4091	4042	3946	3897	3801	4067	3922	42	1195	500	2790	5	1	8388207	305	-9.37	0.67	12	0.19	-388.00	5423.00	10890	20240122	-66.62	3595	20241206	1.11	10890	-66.62	20240122	3595	1.11	20241206	10890	-66.62	20240122	3595	1.11	20241206	1.43	N	367000	500	41 억		9079	N	N	0	N	00	N
136	20241206	101130	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3695	-300	5	-7.51	44702400	11847	91.66	3990	3990	3595	5190	2800	3995	3773.31	0.11	0	-69	4091	4042	3946	3897	3801	4067	3922	42	1195	500	2790	5	1	8388207	310	-9.52	0.68	12	0.14	-388.00	5423.00	10890	20240122	-66.07	3595	20241206	2.78	10890	-66.07	20240122	3595	2.78	20241206	10890	-66.07	20240122	3595	2.78	20241206	1.43	N	367000	500	41 억		9079	N	N	0	N	00	N
137	20241206	091141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3960	-35	5	-0.88	59610	15	0.12	3990	3990	3960	5190	2800	3995	3974.00	0.11	0	0	4091	4042	3946	3897	3801	4067	3922	42	1195	500	2790	5	1	8388207	332	-10.21	0.73	12	0.00	-388.00	5423.00	10890	20240122	-63.64	3790	20241204	4.49	10890	-63.64	20240122	3790	4.49	20241204	10890	-63.64	20240122	3790	4.49	20241204	1.43	N	367000	500	41 억		9079	N	N	0	N	00	N
138	20241205	161116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	-35	5	-0.87	49403255	12603	131.93	3950	3995	3850	5230	2825	4030	3919.96	0.12	0	-856	4196	4112	3951	3867	3706	4155	3910	42	1200	500	2820	5	1	8388207	335	-10.30	0.74	12	0.15	-388.00	5423.00	10890	20240122	-63.31	3790	20241204	5.41	10890	-63.31	20240122	3790	5.41	20241204	10890	-63.31	20240122	3790	5.41	20241204	1.43	N	367000	500	41 억		9943	N	N	0	N	00	N
139	20241205	151125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3980	-50	5	-1.24	40378520	10343	108.27	3950	3985	3850	5230	2825	4030	3903.95	0.12	0	-709	4196	4112	3951	3867	3706	4155	3910	42	1200	500	2820	5	1	8388207	334	-10.26	0.73	12	0.12	-388.00	5423.00	10890	20240122	-63.45	3790	20241204	5.01	10890	-63.45	20240122	3790	5.01	20241204	10890	-63.45	20240122	3790	5.01	20241204	1.43	N	367000	500	41 억		9943	N	N	0	N	00	N
140	20241205	141108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	-145	5	-3.60	31704895	8119	84.99	3950	3985	3850	5230	2825	4030	3905.02	0.12	0	-234	4196	4112	3951	3867	3706	4155	3910	42	1200	500	2820	5	1	8388207	326	-10.01	0.72	12	0.10	-388.00	5423.00	10890	20240122	-64.33	3790	20241204	2.51	10890	-64.33	20240122	3790	2.51	20241204	10890	-64.33	20240122	3790	2.51	20241204	1.43	N	367000	500	41 억		9943	N	N	0	N	00	N
141	20241205	131120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3860	-170	5	-4.22	30632930	7843	82.10	3950	3985	3850	5230	2825	4030	3905.77	0.12	0	-174	4196	4112	3951	3867	3706	4155	3910	42	1200	500	2820	5	1	8388207	324	-9.95	0.71	12	0.09	-388.00	5423.00	10890	20240122	-64.55	3790	20241204	1.85	10890	-64.55	20240122	3790	1.85	20241204	10890	-64.55	20240122	3790	1.85	20241204	1.43	N	367000	500	41 억		9943	N	N	0	N	00	N
142	20241205	121119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	-150	5	-3.72	28626720	7325	76.68	3950	3985	3850	5230	2825	4030	3908.08	0.12	0	121	4196	4112	3951	3867	3706	4155	3910	42	1200	500	2820	5	1	8388207	325	-10.00	0.72	12	0.09	-388.00	5423.00	10890	20240122	-64.37	3790	20241204	2.37	10890	-64.37	20240122	3790	2.37	20241204	10890	-64.37	20240122	3790	2.37	20241204	1.43	N	367000	500	41 억		9943	N	N	0	N	00	N
143	20241205	111117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	-150	5	-3.72	20464565	5234	54.79	3950	3955	3850	5230	2825	4030	3909.93	0.12	0	310	4196	4112	3951	3867	3706	4155	3910	42	1200	500	2820	5	1	8388207	325	-10.00	0.72	12	0.06	-388.00	5423.00	10890	20240122	-64.37	3790	20241204	2.37	10890	-64.37	20240122	3790	2.37	20241204	10890	-64.37	20240122	3790	2.37	20241204	1.43	N	367000	500	41 억		9943	N	N	0	N	00	N
144	20241205	101117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	-150	5	-3.72	19767920	5055	52.92	3950	3955	3850	5230	2825	4030	3910.57	0.12	0	311	4196	4112	3951	3867	3706	4155	3910	42	1200	500	2820	5	1	8388207	325	-10.00	0.72	12	0.06	-388.00	5423.00	10890	20240122	-64.37	3790	20241204	2.37	10890	-64.37	20240122	3790	2.37	20241204	10890	-64.37	20240122	3790	2.37	20241204	1.43	N	367000	500	41 억		9943	N	N	0	N	00	N
145	20241205	091123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3945	-85	5	-2.11	9714050	2473	25.89	3950	3955	3895	5230	2825	4030	3928.04	0.12	0	503	4196	4112	3951	3867	3706	4155	3910	42	1200	500	2820	5	1	8388207	331	-10.17	0.73	12	0.03	-388.00	5423.00	10890	20240122	-63.77	3790	20241204	4.09	10890	-63.77	20240122	3790	4.09	20241204	10890	-63.77	20240122	3790	4.09	20241204	1.43	N	367000	500	41 억		9943	N	N	0	N	00	N
146	20241204	161058	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4030	-5	5	-0.12	36570305	9301	104.68	3930	4035	3790	5240	2825	4035	3930.55	0.13	0	-1198	4191	4112	4016	3937	3841	4122	3947	42	1205	500	2820	5	1	8388207	338	-10.39	0.74	12	0.11	-388.00	5423.00	10890	20240122	-62.99	3790	20241204	6.33	10890	-62.99	20240122	3790	6.33	20241204	10890	-62.99	20240122	3790	6.33	20241204	1.47	N	367000	500	41 억		11148	N	N	0	N	00	N
147	20241204	151100	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3945	-90	5	-2.23	30318490	7734	87.05	3930	4035	3790	5240	2825	4035	3920.16	0.13	0	-1180	4191	4112	4016	3937	3841	4122	3947	42	1205	500	2820	5	1	8388207	331	-10.17	0.73	12	0.09	-388.00	5423.00	10890	20240122	-63.77	3790	20241204	4.09	10890	-63.77	20240122	3790	4.09	20241204	10890	-63.77	20240122	3790	4.09	20241204	1.47	N	367000	500	41 억		11148	N	N	0	N	00	N
148	20241204	141102	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3950	-85	5	-2.11	25764080	6577	74.02	3930	4035	3790	5240	2825	4035	3917.30	0.13	0	-646	4191	4112	4016	3937	3841	4122	3947	42	1205	500	2820	5	1	8388207	331	-10.18	0.73	12	0.08	-388.00	5423.00	10890	20240122	-63.73	3790	20241204	4.22	10890	-63.73	20240122	3790	4.22	20241204	10890	-63.73	20240122	3790	4.22	20241204	1.47	N	367000	500	41 억		11148	N	N	0	N	00	N
149	20241204	131055	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3950	-85	5	-2.11	25499480	6510	73.27	3930	4035	3790	5240	2825	4035	3916.97	0.13	0	-579	4191	4112	4016	3937	3841	4122	3947	42	1205	500	2820	5	1	8388207	331	-10.18	0.73	12	0.08	-388.00	5423.00	10890	20240122	-63.73	3790	20241204	4.22	10890	-63.73	20240122	3790	4.22	20241204	10890	-63.73	20240122	3790	4.22	20241204	1.47	N	367000	500	41 억		11148	N	N	0	N	00	N
150	20241204	121050	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3955	-80	5	-1.98	23049915	5882	66.20	3930	4035	3790	5240	2825	4035	3918.72	0.13	0	-479	4191	4112	4016	3937	3841	4122	3947	42	1205	500	2820	5	1	8388207	332	-10.19	0.73	12	0.07	-388.00	5423.00	10890	20240122	-63.68	3790	20241204	4.35	10890	-63.68	20240122	3790	4.35	20241204	10890	-63.68	20240122	3790	4.35	20241204	1.47	N	367000	500	41 억		11148	N	N	0	N	00	N
151	20241204	111039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3925	-110	5	-2.73	18292215	4662	52.47	3930	4035	3790	5240	2825	4035	3923.68	0.13	0	-452	4191	4112	4016	3937	3841	4122	3947	42	1205	500	2820	5	1	8388207	329	-10.12	0.72	12	0.06	-388.00	5423.00	10890	20240122	-63.96	3790	20241204	3.56	10890	-63.96	20240122	3790	3.56	20241204	10890	-63.96	20240122	3790	3.56	20241204	1.47	N	367000	500	41 억		11148	N	N	0	N	00	N
152	20241204	101041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3960	-75	5	-1.86	17686255	4508	50.74	3930	4035	3790	5240	2825	4035	3923.30	0.13	0	-347	4191	4112	4016	3937	3841	4122	3947	42	1205	500	2820	5	1	8388207	332	-10.21	0.73	12	0.05	-388.00	5423.00	10890	20240122	-63.64	3790	20241204	4.49	10890	-63.64	20240122	3790	4.49	20241204	10890	-63.64	20240122	3790	4.49	20241204	1.47	N	367000	500	41 억		11148	N	N	0	N	00	N
153	20241204	091101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4025	-10	5	-0.25	3840440	976	10.98	3930	4035	3910	5240	2825	4035	3934.88	0.13	0	-154	4191	4112	4016	3937	3841	4122	3947	42	1205	500	2820	5	1	8388207	338	-10.37	0.74	12	0.01	-388.00	5423.00	10890	20240122	-63.04	3905	20241202	3.07	10890	-63.04	20240122	3905	3.07	20241202	10890	-63.04	20240122	3905	3.07	20241202	1.47	N	367000	500	41 억		11148	N	N	0	N	00	N
154	20241203	161147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4035	0	3	0.00	35383820	8874	77.01	4035	4095	3920	5240	2825	4035	3987.29	0.14	0	-771	4128	4081	3993	3946	3858	4037	3902	42	1205	500	2820	5	1	8388207	338	-10.40	0.74	12	0.11	-388.00	5423.00	10890	20240122	-62.95	3905	20241202	3.33	10890	-62.95	20240122	3905	3.33	20241202	10890	-62.95	20240122	3905	3.33	20241202	1.50	N	367000	500	41 억		11934	N	N	0	N	00	N
155	20241203	151231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3985	-50	5	-1.24	34570010	8672	75.26	4035	4095	3920	5240	2825	4035	3986.39	0.14	0	-754	4128	4081	3993	3946	3858	4037	3902	42	1205	500	2820	5	1	8388207	334	-10.27	0.73	12	0.10	-388.00	5423.00	10890	20240122	-63.41	3905	20241202	2.05	10890	-63.41	20240122	3905	2.05	20241202	10890	-63.41	20240122	3905	2.05	20241202	1.50	N	367000	500	41 억		11934	N	N	0	N	00	N
156	20241203	141206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4005	-30	5	-0.74	32846095	8238	71.49	4035	4095	3920	5240	2825	4035	3987.14	0.14	0	-610	4128	4081	3993	3946	3858	4037	3902	42	1205	500	2820	5	1	8388207	336	-10.32	0.74	12	0.10	-388.00	5423.00	10890	20240122	-63.22	3905	20241202	2.56	10890	-63.22	20240122	3905	2.56	20241202	10890	-63.22	20240122	3905	2.56	20241202	1.50	N	367000	500	41 억		11934	N	N	0	N	00	N
157	20241203	131206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4015	-20	5	-0.50	29436265	7388	64.12	4035	4095	3920	5240	2825	4035	3984.33	0.14	0	-280	4128	4081	3993	3946	3858	4037	3902	42	1205	500	2820	5	1	8388207	337	-10.35	0.74	12	0.09	-388.00	5423.00	10890	20240122	-63.13	3905	20241202	2.82	10890	-63.13	20240122	3905	2.82	20241202	10890	-63.13	20240122	3905	2.82	20241202	1.50	N	367000	500	41 억		11934	N	N	0	N	00	N
158	20241203	121226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3975	-60	5	-1.49	27782500	6974	60.52	4035	4095	3920	5240	2825	4035	3983.73	0.14	0	-196	4128	4081	3993	3946	3858	4037	3902	42	1205	500	2820	5	1	8388207	333	-10.24	0.73	12	0.08	-388.00	5423.00	10890	20240122	-63.50	3905	20241202	1.79	10890	-63.50	20240122	3905	1.79	20241202	10890	-63.50	20240122	3905	1.79	20241202	1.50	N	367000	500	41 억		11934	N	N	0	N	00	N
159	20241203	111156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4005	-30	5	-0.74	26963550	6768	58.73	4035	4095	3920	5240	2825	4035	3983.98	0.14	0	-196	4128	4081	3993	3946	3858	4037	3902	42	1205	500	2820	5	1	8388207	336	-10.32	0.74	12	0.08	-388.00	5423.00	10890	20240122	-63.22	3905	20241202	2.56	10890	-63.22	20240122	3905	2.56	20241202	10890	-63.22	20240122	3905	2.56	20241202	1.50	N	367000	500	41 억		11934	N	N	0	N	00	N
160	20241203	101144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	-40	5	-0.99	15781735	3952	34.30	4035	4055	3950	5240	2825	4035	3993.35	0.14	0	39	4128	4081	3993	3946	3858	4037	3902	42	1205	500	2820	5	1	8388207	335	-10.30	0.74	12	0.05	-388.00	5423.00	10890	20240122	-63.31	3905	20241202	2.30	10890	-63.31	20240122	3905	2.30	20241202	10890	-63.31	20240122	3905	2.30	20241202	1.50	N	367000	500	41 억		11934	N	N	0	N	00	N
161	20241203	091133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4045	10	2	0.25	613155	152	1.32	4035	4045	4030	5240	2825	4035	4033.91	0.14	0	-30	4128	4081	3993	3946	3858	4037	3902	42	1205	500	2820	5	1	8388207	339	-10.43	0.75	12	0.00	-388.00	5423.00	10890	20240122	-62.86	3905	20241202	3.59	10890	-62.86	20240122	3905	3.59	20241202	10890	-62.86	20240122	3905	3.59	20241202	1.50	N	367000	500	41 억		11934	N	N	0	N	00	N
162	20241202	161115	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4035	-5	5	-0.12	45396360	11499	172.66	4040	4040	3905	5250	2830	4040	3947.85	0.15	0	-845	4143	4091	4023	3971	3903	4057	3937	42	1210	500	2820	5	1	8388207	338	-10.40	0.74	12	0.14	-388.00	5423.00	10890	20240122	-62.95	3905	20241202	3.33	10890	-62.95	20240122	3905	3.33	20241202	10890	-62.95	20240122	3905	3.33	20241202	1.48	N	367000	500	41 억		12779	N	N	0	N	00	N
163	20241202	151318	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3940	-100	5	-2.48	40944830	10386	155.95	4040	4040	3905	5250	2830	4040	3942.31	0.15	0	-463	4143	4091	4023	3971	3903	4057	3937	42	1210	500	2820	5	1	8388207	330	-10.15	0.73	12	0.12	-388.00	5423.00	10890	20240122	-63.82	3905	20241202	0.90	10890	-63.82	20240122	3905	0.90	20241202	10890	-63.82	20240122	3905	0.90	20241202	1.48	N	367000	500	41 억		12779	N	N	0	N	00	N
164	20241202	141209	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3975	-65	5	-1.61	32759910	8302	124.65	4040	4040	3905	5250	2830	4040	3946.03	0.15	0	-747	4143	4091	4023	3971	3903	4057	3937	42	1210	500	2820	5	1	8388207	333	-10.24	0.73	12	0.10	-388.00	5423.00	10890	20240122	-63.50	3905	20241202	1.79	10890	-63.50	20240122	3905	1.79	20241202	10890	-63.50	20240122	3905	1.79	20241202	1.48	N	367000	500	41 억		12779	N	N	0	N	00	N
165	20241202	131130	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3955	-85	5	-2.10	27207585	6892	103.48	4040	4040	3905	5250	2830	4040	3947.71	0.15	0	-410	4143	4091	4023	3971	3903	4057	3937	42	1210	500	2820	5	1	8388207	332	-10.19	0.73	12	0.08	-388.00	5423.00	10890	20240122	-63.68	3905	20241202	1.28	10890	-63.68	20240122	3905	1.28	20241202	10890	-63.68	20240122	3905	1.28	20241202	1.48	N	367000	500	41 억		12779	N	N	0	N	00	N
166	20241202	121202	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3985	-55	5	-1.36	10928025	2757	41.40	4040	4040	3930	5250	2830	4040	3963.74	0.15	0	-384	4143	4091	4023	3971	3903	4057	3937	42	1210	500	2820	5	1	8388207	334	-10.27	0.73	12	0.03	-388.00	5423.00	10890	20240122	-63.41	3930	20241202	1.40	10890	-63.41	20240122	3930	1.40	20241202	10890	-63.41	20240122	3930	1.40	20241202	1.48	N	367000	500	41 억		12779	N	N	0	N	00	N
167	20241202	111057	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3955	-85	5	-2.10	9432535	2380	35.74	4040	4040	3930	5250	2830	4040	3963.25	0.15	0	-294	4143	4091	4023	3971	3903	4057	3937	42	1210	500	2820	5	1	8388207	332	-10.19	0.73	12	0.03	-388.00	5423.00	10890	20240122	-63.68	3930	20241202	0.64	10890	-63.68	20240122	3930	0.64	20241202	10890	-63.68	20240122	3930	0.64	20241202	1.48	N	367000	500	41 억		12779	N	N	0	N	00	N
168	20241202	101107	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4005	-35	5	-0.87	7857190	1984	29.79	4040	4040	3930	5250	2830	4040	3960.28	0.15	0	14	4143	4091	4023	3971	3903	4057	3937	42	1210	500	2820	5	1	8388207	336	-10.32	0.74	12	0.02	-388.00	5423.00	10890	20240122	-63.22	3930	20241202	1.91	10890	-63.22	20240122	3930	1.91	20241202	10890	-63.22	20240122	3930	1.91	20241202	1.48	N	367000	500	41 억		12779	N	N	0	N	00	N
169	20241202	091102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4040	0	3	0.00	840290	208	3.12	4040	4040	4035	5250	2830	4040	4039.86	0.15	0	-6	4143	4091	4023	3971	3903	4057	3937	42	1210	500	2820	5	1	8388207	339	-10.41	0.74	12	0.00	-388.00	5423.00	10890	20240122	-62.90	3945	20241122	2.41	10890	-62.90	20240122	3945	2.41	20241122	10890	-62.90	20240122	3945	2.41	20241122	1.48	N	367000	500	41 억		12779	N	N	0	N	00	N