KissMeData/053300/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	160555	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4240	100	2	2.42	708429035	169926	65.72	4110	4260	4050	5380	2900	4140	4167.94	0.73	42399	25083	4393	4266	4183	4056	3973	4225	4015	212	1240	500	2980	5	1	42441361	1800	19.10	0.98	12	0.40	222.00	4336.00	6050	20240122	-29.92	3510	20240806	20.80	6050	-29.92	20240122	3510	20.80	20240806	6050	-29.92	20240122	3510	20.80	20240806	1.53	N	053300	500	212 억		310658	N	N	0	N	00	N
3	20241231	150556	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4240	100	2	2.42	708429035	169926	65.72	4110	4260	4050	5380	2900	4140	4167.94	0.73	42399	25083	4393	4266	4183	4056	3973	4225	4015	212	1240	500	2980	5	1	42441361	1800	19.10	0.98	12	0.40	222.00	4336.00	6050	20240122	-29.92	3510	20240806	20.80	6050	-29.92	20240122	3510	20.80	20240806	6050	-29.92	20240122	3510	20.80	20240806	1.53	N	053300	500	212 억		310658	N	N	0	N	00	N
4	20241231	140554	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4240	100	2	2.42	708429035	169926	65.72	4110	4260	4050	5380	2900	4140	4167.94	0.73	42399	25083	4393	4266	4183	4056	3973	4225	4015	212	1240	500	2980	5	1	42441361	1800	19.10	0.98	12	0.40	222.00	4336.00	6050	20240122	-29.92	3510	20240806	20.80	6050	-29.92	20240122	3510	20.80	20240806	6050	-29.92	20240122	3510	20.80	20240806	1.53	N	053300	500	212 억		310658	N	N	0	N	00	N
5	20241231	130556	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4240	100	2	2.42	708429035	169926	65.72	4110	4260	4050	5380	2900	4140	4167.94	0.73	42399	25083	4393	4266	4183	4056	3973	4225	4015	212	1240	500	2980	5	1	42441361	1800	19.10	0.98	12	0.40	222.00	4336.00	6050	20240122	-29.92	3510	20240806	20.80	6050	-29.92	20240122	3510	20.80	20240806	6050	-29.92	20240122	3510	20.80	20240806	1.53	N	053300	500	212 억		310658	N	N	0	N	00	N
6	20241231	120556	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4240	100	2	2.42	708429035	169926	65.72	4110	4260	4050	5380	2900	4140	4167.94	0.73	42399	25083	4393	4266	4183	4056	3973	4225	4015	212	1240	500	2980	5	1	42441361	1800	19.10	0.98	12	0.40	222.00	4336.00	6050	20240122	-29.92	3510	20240806	20.80	6050	-29.92	20240122	3510	20.80	20240806	6050	-29.92	20240122	3510	20.80	20240806	1.53	N	053300	500	212 억		310658	N	N	0	N	00	N
7	20241231	110554	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4240	100	2	2.42	708429035	169926	65.72	4110	4260	4050	5380	2900	4140	4167.94	0.73	42399	25083	4393	4266	4183	4056	3973	4225	4015	212	1240	500	2980	5	1	42441361	1800	19.10	0.98	12	0.40	222.00	4336.00	6050	20240122	-29.92	3510	20240806	20.80	6050	-29.92	20240122	3510	20.80	20240806	6050	-29.92	20240122	3510	20.80	20240806	1.53	N	053300	500	212 억		310658	N	N	0	N	00	N
8	20241231	100550	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4240	100	2	2.42	708429035	169926	65.72	4110	4260	4050	5380	2900	4140	4167.94	0.73	42399	25083	4393	4266	4183	4056	3973	4225	4015	212	1240	500	2980	5	1	42441361	1800	19.10	0.98	12	0.40	222.00	4336.00	6050	20240122	-29.92	3510	20240806	20.80	6050	-29.92	20240122	3510	20.80	20240806	6050	-29.92	20240122	3510	20.80	20240806	1.53	N	053300	500	212 억		310658	N	N	0	N	00	N
9	20241231	090556	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4240	100	2	2.42	708429035	169926	65.72	4110	4260	4050	5380	2900	4140	4167.94	0.73	42399	25083	4393	4266	4183	4056	3973	4225	4015	212	1240	500	2980	5	1	42441361	1800	19.10	0.98	12	0.40	222.00	4336.00	6050	20240122	-29.92	3510	20240806	20.80	6050	-29.92	20240122	3510	20.80	20240806	6050	-29.92	20240122	3510	20.80	20240806	1.53	N	053300	500	212 억		310658	N	N	0	N	00	N
10	20241230	160552	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4240	100	2	2.42	688146765	165105	63.85	4110	4260	4050	5380	2900	4140	4167.94	0.63	0	25083	4393	4266	4183	4056	3973	4225	4015	212	1240	500	2980	5	1	42441361	1800	19.10	0.98	12	0.39	222.00	4336.00	6050	20240122	-29.92	3510	20240806	20.80	6050	-29.92	20240122	3510	20.80	20240806	6050	-29.92	20240122	3510	20.80	20240806	1.53	N	053300	500	212 억		268259	N	N	0	N	00	N
11	20241230	150556	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4250	110	2	2.66	666315890	159958	61.86	4110	4260	4050	5380	2900	4140	4165.57	0.63	0	26363	4393	4266	4183	4056	3973	4225	4015	212	1240	500	2980	5	1	42441361	1804	19.14	0.98	12	0.38	222.00	4336.00	6050	20240122	-29.75	3510	20240806	21.08	6050	-29.75	20240122	3510	21.08	20240806	6050	-29.75	20240122	3510	21.08	20240806	1.53	N	053300	500	212 억		268259	N	N	0	N	00	N
12	20241230	140555	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4215	75	2	1.81	525551575	126709	49.00	4110	4235	4050	5380	2900	4140	4147.71	0.63	0	27522	4393	4266	4183	4056	3973	4225	4015	212	1240	500	2980	5	1	42441361	1789	18.99	0.97	12	0.30	222.00	4336.00	6050	20240122	-30.33	3510	20240806	20.09	6050	-30.33	20240122	3510	20.09	20240806	6050	-30.33	20240122	3510	20.09	20240806	1.53	N	053300	500	212 억		268259	N	N	0	N	00	N
13	20241230	130554	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4190	50	2	1.21	385152455	93203	36.05	4110	4190	4050	5380	2900	4140	4132.40	0.63	0	10538	4393	4266	4183	4056	3973	4225	4015	212	1240	500	2980	5	1	42441361	1778	18.87	0.97	12	0.22	222.00	4336.00	6050	20240122	-30.74	3510	20240806	19.37	6050	-30.74	20240122	3510	19.37	20240806	6050	-30.74	20240122	3510	19.37	20240806	1.53	N	053300	500	212 억		268259	N	N	0	N	00	N
14	20241230	120552	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4135	-5	5	-0.12	312250085	75703	29.28	4110	4190	4050	5380	2900	4140	4124.67	0.63	0	10055	4393	4266	4183	4056	3973	4225	4015	212	1240	500	2980	5	1	42441361	1755	18.63	0.95	12	0.18	222.00	4336.00	6050	20240122	-31.65	3510	20240806	17.81	6050	-31.65	20240122	3510	17.81	20240806	6050	-31.65	20240122	3510	17.81	20240806	1.53	N	053300	500	212 억		268259	N	N	0	N	00	N
15	20241230	110554	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4150	10	2	0.24	273301745	66295	25.64	4110	4190	4050	5380	2900	4140	4122.50	0.63	0	7852	4393	4266	4183	4056	3973	4225	4015	212	1240	500	2980	5	1	42441361	1761	18.69	0.96	12	0.16	222.00	4336.00	6050	20240122	-31.40	3510	20240806	18.23	6050	-31.40	20240122	3510	18.23	20240806	6050	-31.40	20240122	3510	18.23	20240806	1.53	N	053300	500	212 억		268259	N	N	0	N	00	N
16	20241230	100554	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4155	15	2	0.36	158965135	38821	15.01	4110	4155	4050	5380	2900	4140	4094.80	0.63	0	4779	4393	4266	4183	4056	3973	4225	4015	212	1240	500	2980	5	1	42441361	1763	18.72	0.96	12	0.09	222.00	4336.00	6050	20240122	-31.32	3510	20240806	18.38	6050	-31.32	20240122	3510	18.38	20240806	6050	-31.32	20240122	3510	18.38	20240806	1.53	N	053300	500	212 억		268259	N	N	0	N	00	N
17	20241230	090555	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4070	-70	5	-1.69	34434200	8459	3.27	4110	4110	4050	5380	2900	4140	4070.55	0.63	0	-5709	4393	4266	4183	4056	3973	4225	4015	212	1240	500	2980	5	1	42441361	1727	18.33	0.94	12	0.02	222.00	4336.00	6050	20240122	-32.73	3510	20240806	15.95	6050	-32.73	20240122	3510	15.95	20240806	6050	-32.73	20240122	3510	15.95	20240806	1.53	N	053300	500	212 억		268259	N	N	0	N	00	N
18	20241227	160551	55	60.00	KOSDAQ			N	N	N	Y	60	N	4140	-90	5	-2.13	1066768640	254713	43.08	4200	4310	4100	5490	2965	4230	4188.08	0.65	0	-37273	4350	4290	4220	4160	4090	4255	4125	212	1260	500	3040	5	1	42441361	1757	18.65	0.95	12	0.60	222.00	4336.00	6050	20240122	-31.57	3510	20240806	17.95	6050	-31.57	20240122	3510	17.95	20240806	6050	-31.57	20240122	3510	17.95	20240806	1.73	N	053300	500	212 억		275295	N	N	0	N	00	N
19	20241227	150551	55	60.00	KOSDAQ			N	N	N	Y	60	N	4150	-80	5	-1.89	989435855	236047	39.92	4200	4310	4100	5490	2965	4230	4191.65	0.65	0	-31339	4350	4290	4220	4160	4090	4255	4125	212	1260	500	3040	5	1	42441361	1761	18.69	0.96	12	0.56	222.00	4336.00	6050	20240122	-31.40	3510	20240806	18.23	6050	-31.40	20240122	3510	18.23	20240806	6050	-31.40	20240122	3510	18.23	20240806	1.73	N	053300	500	212 억		275295	N	N	0	N	00	N
20	20241227	140553	55	60.00	KOSDAQ			N	N	N	Y	60	N	4145	-85	5	-2.01	930259175	221772	37.51	4200	4310	4100	5490	2965	4230	4194.62	0.65	0	-25884	4350	4290	4220	4160	4090	4255	4125	212	1260	500	3040	5	1	42441361	1759	18.67	0.96	12	0.52	222.00	4336.00	6050	20240122	-31.49	3510	20240806	18.09	6050	-31.49	20240122	3510	18.09	20240806	6050	-31.49	20240122	3510	18.09	20240806	1.73	N	053300	500	212 억		275295	N	N	0	N	00	N
21	20241227	130553	55	60.00	KOSDAQ			N	N	N	Y	60	N	4120	-110	5	-2.60	874004980	208181	35.21	4200	4310	4100	5490	2965	4230	4198.25	0.65	0	-26999	4350	4290	4220	4160	4090	4255	4125	212	1260	500	3040	5	1	42441361	1749	18.56	0.95	12	0.49	222.00	4336.00	6050	20240122	-31.90	3510	20240806	17.38	6050	-31.90	20240122	3510	17.38	20240806	6050	-31.90	20240122	3510	17.38	20240806	1.73	N	053300	500	212 억		275295	N	N	0	N	00	N
22	20241227	120552	55	60.00	KOSDAQ			N	N	N	Y	60	N	4140	-90	5	-2.13	773770010	183837	31.09	4200	4310	4110	5490	2965	4230	4208.97	0.65	0	-29722	4350	4290	4220	4160	4090	4255	4125	212	1260	500	3040	5	1	42441361	1757	18.65	0.95	12	0.43	222.00	4336.00	6050	20240122	-31.57	3510	20240806	17.95	6050	-31.57	20240122	3510	17.95	20240806	6050	-31.57	20240122	3510	17.95	20240806	1.73	N	053300	500	212 억		275295	N	N	0	N	00	N
23	20241227	110551	55	60.00	KOSDAQ			N	N	N	Y	60	N	4215	-15	5	-0.35	531159425	126468	21.39	4200	4265	4110	5490	2965	4230	4199.89	0.65	0	-19308	4350	4290	4220	4160	4090	4255	4125	212	1260	500	3040	5	1	42441361	1789	18.99	0.97	12	0.30	222.00	4336.00	6050	20240122	-30.33	3510	20240806	20.09	6050	-30.33	20240122	3510	20.09	20240806	6050	-30.33	20240122	3510	20.09	20240806	1.73	N	053300	500	212 억		275295	N	N	0	N	00	N
24	20241227	100550	55	60.00	KOSDAQ			N	N	N	Y	60	N	4220	-10	5	-0.24	221012100	53147	8.99	4200	4235	4110	5490	2965	4230	4158.16	0.65	0	-14909	4350	4290	4220	4160	4090	4255	4125	212	1260	500	3040	5	1	42441361	1791	19.01	0.97	12	0.13	222.00	4336.00	6050	20240122	-30.25	3510	20240806	20.23	6050	-30.25	20240122	3510	20.23	20240806	6050	-30.25	20240122	3510	20.23	20240806	1.73	N	053300	500	212 억		275295	N	N	0	N	00	N
25	20241227	090553	55	60.00	KOSDAQ			N	N	N	Y	60	N	4150	-80	5	-1.89	48156275	11530	1.95	4200	4200	4150	5490	2965	4230	4175.40	0.65	0	-7171	4350	4290	4220	4160	4090	4255	4125	212	1260	500	3040	5	1	42441361	1761	18.69	0.96	12	0.03	222.00	4336.00	6050	20240122	-31.40	3510	20240806	18.23	6050	-31.40	20240122	3510	18.23	20240806	6050	-31.40	20240122	3510	18.23	20240806	1.73	N	053300	500	212 억		275295	N	N	0	N	00	N
26	20241226	160550	55	60.00	KOSDAQ			N	N	N	Y	60	N	4230	-60	5	-1.40	366880145	87197	20.69	4280	4280	4150	5570	3005	4290	4207.43	0.69	0	-21496	4513	4401	4308	4196	4103	4457	4252	212	1280	500	3080	5	1	42441361	1795	19.05	0.98	12	0.21	222.00	4336.00	6050	20240122	-30.08	3510	20240806	20.51	6050	-30.08	20240122	3510	20.51	20240806	6050	-30.08	20240122	3510	20.51	20240806	1.70	N	053300	500	212 억		292275	N	N	0	N	00	N
27	20241226	150546	55	60.00	KOSDAQ			N	N	N	Y	60	N	4175	-115	5	-2.68	278822615	66151	15.69	4280	4280	4160	5570	3005	4290	4214.88	0.69	0	-15700	4513	4401	4308	4196	4103	4457	4252	212	1280	500	3080	5	1	42441361	1772	18.81	0.96	12	0.16	222.00	4336.00	6050	20240122	-30.99	3510	20240806	18.95	6050	-30.99	20240122	3510	18.95	20240806	6050	-30.99	20240122	3510	18.95	20240806	1.70	N	053300	500	212 억		292275	N	N	0	N	00	N
28	20241226	140547	55	60.00	KOSDAQ			N	N	N	Y	60	N	4170	-120	5	-2.80	247990410	58752	13.94	4280	4280	4160	5570	3005	4290	4220.90	0.69	0	-12787	4513	4401	4308	4196	4103	4457	4252	212	1280	500	3080	5	1	42441361	1770	18.78	0.96	12	0.14	222.00	4336.00	6050	20240122	-31.07	3510	20240806	18.80	6050	-31.07	20240122	3510	18.80	20240806	6050	-31.07	20240122	3510	18.80	20240806	1.70	N	053300	500	212 억		292275	N	N	0	N	00	N
29	20241226	130548	55	60.00	KOSDAQ			N	N	N	Y	60	N	4215	-75	5	-1.75	169283395	39998	9.49	4280	4280	4205	5570	3005	4290	4232.22	0.69	0	-8229	4513	4401	4308	4196	4103	4457	4252	212	1280	500	3080	5	1	42441361	1789	18.99	0.97	12	0.09	222.00	4336.00	6050	20240122	-30.33	3510	20240806	20.09	6050	-30.33	20240122	3510	20.09	20240806	6050	-30.33	20240122	3510	20.09	20240806	1.70	N	053300	500	212 억		292275	N	N	0	N	00	N
30	20241226	120544	55	60.00	KOSDAQ			N	N	N	Y	60	N	4215	-75	5	-1.75	159195640	37603	8.92	4280	4280	4215	5570	3005	4290	4233.51	0.69	0	-7370	4513	4401	4308	4196	4103	4457	4252	212	1280	500	3080	5	1	42441361	1789	18.99	0.97	12	0.09	222.00	4336.00	6050	20240122	-30.33	3510	20240806	20.09	6050	-30.33	20240122	3510	20.09	20240806	6050	-30.33	20240122	3510	20.09	20240806	1.70	N	053300	500	212 억		292275	N	N	0	N	00	N
31	20241226	110547	55	60.00	KOSDAQ			N	N	N	Y	60	N	4230	-60	5	-1.40	126766385	29924	7.10	4280	4280	4215	5570	3005	4290	4236.18	0.69	0	-7057	4513	4401	4308	4196	4103	4457	4252	212	1280	500	3080	5	1	42441361	1795	19.05	0.98	12	0.07	222.00	4336.00	6050	20240122	-30.08	3510	20240806	20.51	6050	-30.08	20240122	3510	20.51	20240806	6050	-30.08	20240122	3510	20.51	20240806	1.70	N	053300	500	212 억		292275	N	N	0	N	00	N
32	20241226	100547	55	60.00	KOSDAQ			N	N	N	Y	60	N	4235	-55	5	-1.28	101352700	23917	5.67	4280	4280	4215	5570	3005	4290	4237.56	0.69	0	-5730	4513	4401	4308	4196	4103	4457	4252	212	1280	500	3080	5	1	42441361	1797	19.08	0.98	12	0.06	222.00	4336.00	6050	20240122	-30.00	3510	20240806	20.66	6050	-30.00	20240122	3510	20.66	20240806	6050	-30.00	20240122	3510	20.66	20240806	1.70	N	053300	500	212 억		292275	N	N	0	N	00	N
33	20241226	090548	55	60.00	KOSDAQ			N	N	N	Y	60	N	4250	-40	5	-0.93	24159450	5668	1.34	4280	4280	4250	5570	3005	4290	4262.16	0.69	0	168	4513	4401	4308	4196	4103	4457	4252	212	1280	500	3080	5	1	42441361	1804	19.14	0.98	12	0.01	222.00	4336.00	6050	20240122	-29.75	3510	20240806	21.08	6050	-29.75	20240122	3510	21.08	20240806	6050	-29.75	20240122	3510	21.08	20240806	1.70	N	053300	500	212 억		292275	N	N	0	N	00	N
34	20241224	160547	55	60.00	KOSDAQ			N	N	N	Y	60	N	4290	30	2	0.70	1805877285	417770	597.15	4220	4420	4215	5530	2985	4260	4322.73	0.78	0	-40590	4336	4297	4241	4202	4146	4317	4222	212	1270	500	3060	5	1	42441361	1821	19.32	0.99	12	0.98	222.00	4336.00	6050	20240122	-29.09	3510	20240806	22.22	6050	-29.09	20240122	3510	22.22	20240806	6050	-29.09	20240122	3510	22.22	20240806	1.67	N	053300	500	212 억		330910	N	N	0	N	00	N
35	20241224	150547	55	60.00	KOSDAQ			N	N	N	Y	60	N	4260	0	3	0.00	1733408465	400841	572.95	4220	4420	4215	5530	2985	4260	4324.49	0.78	0	-34082	4336	4297	4241	4202	4146	4317	4222	212	1270	500	3060	5	1	42441361	1808	19.19	0.98	12	0.94	222.00	4336.00	6050	20240122	-29.59	3510	20240806	21.37	6050	-29.59	20240122	3510	21.37	20240806	6050	-29.59	20240122	3510	21.37	20240806	1.67	N	053300	500	212 억		330910	N	N	0	N	00	N
36	20241224	140545	55	60.00	KOSDAQ			N	N	N	Y	60	N	4300	40	2	0.94	1458691805	336407	480.85	4220	4420	4215	5530	2985	4260	4336.18	0.78	0	-33830	4336	4297	4241	4202	4146	4317	4222	212	1270	500	3060	5	1	42441361	1825	19.37	0.99	12	0.79	222.00	4336.00	6050	20240122	-28.93	3510	20240806	22.51	6050	-28.93	20240122	3510	22.51	20240806	6050	-28.93	20240122	3510	22.51	20240806	1.67	N	053300	500	212 억		330910	N	N	0	N	00	N
37	20241224	130546	55	60.00	KOSDAQ			N	N	N	Y	60	N	4265	5	2	0.12	1346686415	310168	443.34	4220	4420	4215	5530	2985	4260	4341.90	0.78	0	-43756	4336	4297	4241	4202	4146	4317	4222	212	1270	500	3060	5	1	42441361	1810	19.21	0.98	12	0.73	222.00	4336.00	6050	20240122	-29.50	3510	20240806	21.51	6050	-29.50	20240122	3510	21.51	20240806	6050	-29.50	20240122	3510	21.51	20240806	1.67	N	053300	500	212 억		330910	N	N	0	N	00	N
38	20241224	120545	55	60.00	KOSDAQ			N	N	N	Y	60	N	4330	70	2	1.64	1244692485	286402	409.37	4220	4420	4215	5530	2985	4260	4346.08	0.78	0	-47851	4336	4297	4241	4202	4146	4317	4222	212	1270	500	3060	5	1	42441361	1838	19.50	1.00	12	0.67	222.00	4336.00	6050	20240122	-28.43	3510	20240806	23.36	6050	-28.43	20240122	3510	23.36	20240806	6050	-28.43	20240122	3510	23.36	20240806	1.67	N	053300	500	212 억		330910	N	N	0	N	00	N
39	20241224	110546	55	60.00	KOSDAQ			N	N	N	Y	60	N	4315	55	2	1.29	1187324265	273112	390.38	4220	4420	4215	5530	2985	4260	4347.52	0.78	0	-42633	4336	4297	4241	4202	4146	4317	4222	212	1270	500	3060	5	1	42441361	1831	19.44	1.00	12	0.64	222.00	4336.00	6050	20240122	-28.68	3510	20240806	22.93	6050	-28.68	20240122	3510	22.93	20240806	6050	-28.68	20240122	3510	22.93	20240806	1.67	N	053300	500	212 억		330910	N	N	0	N	00	N
40	20241224	100547	55	60.00	KOSDAQ			N	N	N	Y	60	N	4315	55	2	1.29	663082995	153107	218.85	4220	4415	4215	5530	2985	4260	4331.03	0.78	0	-43581	4336	4297	4241	4202	4146	4317	4222	212	1270	500	3060	5	1	42441361	1831	19.44	1.00	12	0.36	222.00	4336.00	6050	20240122	-28.68	3510	20240806	22.93	6050	-28.68	20240122	3510	22.93	20240806	6050	-28.68	20240122	3510	22.93	20240806	1.67	N	053300	500	212 억		330910	N	N	0	N	00	N
41	20241224	090549	55	60.00	KOSDAQ			N	N	N	Y	60	N	4245	-15	5	-0.35	3384365	798	1.14	4220	4250	4220	5530	2985	4260	4222.12	0.78	0	184	4336	4297	4241	4202	4146	4317	4222	212	1270	500	3060	5	1	42441361	1802	19.12	0.98	12	0.00	222.00	4336.00	6050	20240122	-29.83	3510	20240806	20.94	6050	-29.83	20240122	3510	20.94	20240806	6050	-29.83	20240122	3510	20.94	20240806	1.67	N	053300	500	212 억		330910	N	N	0	N	00	N
42	20241223	160542	55	60.00	KOSDAQ			N	N	N	Y	60	N	4260	0	3	0.00	276910025	65560	66.56	4240	4280	4185	5530	2985	4260	4223.73	0.83	0	-20738	4326	4292	4241	4207	4156	4267	4182	212	1270	500	3060	5	1	42441361	1808	19.19	0.98	12	0.15	222.00	4336.00	6050	20240122	-29.59	3510	20240806	21.37	6050	-29.59	20240122	3510	21.37	20240806	6050	-29.59	20240122	3510	21.37	20240806	1.61	N	053300	500	212 억		351648	N	N	0	N	00	N
43	20241223	150545	55	60.00	KOSDAQ			N	N	N	Y	60	N	4240	-20	5	-0.47	216197585	51277	52.06	4240	4280	4185	5530	2985	4260	4216.21	0.83	0	-14328	4326	4292	4241	4207	4156	4267	4182	212	1270	500	3060	5	1	42441361	1800	19.10	0.98	12	0.12	222.00	4336.00	6050	20240122	-29.92	3510	20240806	20.80	6050	-29.92	20240122	3510	20.80	20240806	6050	-29.92	20240122	3510	20.80	20240806	1.61	N	053300	500	212 억		351648	N	N	0	N	00	N
44	20241223	140541	55	60.00	KOSDAQ			N	N	N	Y	60	N	4230	-30	5	-0.70	200745885	47632	48.36	4240	4280	4185	5530	2985	4260	4214.45	0.83	0	-12236	4326	4292	4241	4207	4156	4267	4182	212	1270	500	3060	5	1	42441361	1795	19.05	0.98	12	0.11	222.00	4336.00	6050	20240122	-30.08	3510	20240806	20.51	6050	-30.08	20240122	3510	20.51	20240806	6050	-30.08	20240122	3510	20.51	20240806	1.61	N	053300	500	212 억		351648	N	N	0	N	00	N
45	20241223	130542	55	60.00	KOSDAQ			N	N	N	Y	60	N	4215	-45	5	-1.06	174444500	41396	42.03	4240	4280	4185	5530	2985	4260	4213.96	0.83	0	-12659	4326	4292	4241	4207	4156	4267	4182	212	1270	500	3060	5	1	42441361	1789	18.99	0.97	12	0.10	222.00	4336.00	6050	20240122	-30.33	3510	20240806	20.09	6050	-30.33	20240122	3510	20.09	20240806	6050	-30.33	20240122	3510	20.09	20240806	1.61	N	053300	500	212 억		351648	N	N	0	N	00	N
46	20241223	120543	55	60.00	KOSDAQ			N	N	N	Y	60	N	4205	-55	5	-1.29	163161050	38716	39.31	4240	4280	4185	5530	2985	4260	4214.22	0.83	0	-11369	4326	4292	4241	4207	4156	4267	4182	212	1270	500	3060	5	1	42441361	1785	18.94	0.97	12	0.09	222.00	4336.00	6050	20240122	-30.50	3510	20240806	19.80	6050	-30.50	20240122	3510	19.80	20240806	6050	-30.50	20240122	3510	19.80	20240806	1.61	N	053300	500	212 억		351648	N	N	0	N	00	N
47	20241223	110542	55	60.00	KOSDAQ			N	N	N	Y	60	N	4220	-40	5	-0.94	124464765	29532	29.98	4240	4280	4185	5530	2985	4260	4214.46	0.83	0	-11983	4326	4292	4241	4207	4156	4267	4182	212	1270	500	3060	5	1	42441361	1791	19.01	0.97	12	0.07	222.00	4336.00	6050	20240122	-30.25	3510	20240806	20.23	6050	-30.25	20240122	3510	20.23	20240806	6050	-30.25	20240122	3510	20.23	20240806	1.61	N	053300	500	212 억		351648	N	N	0	N	00	N
48	20241223	100539	55	60.00	KOSDAQ			N	N	N	Y	60	N	4230	-30	5	-0.70	98640510	23407	23.77	4240	4280	4185	5530	2985	4260	4214.00	0.83	0	-8705	4326	4292	4241	4207	4156	4267	4182	212	1270	500	3060	5	1	42441361	1795	19.05	0.98	12	0.06	222.00	4336.00	6050	20240122	-30.08	3510	20240806	20.51	6050	-30.08	20240122	3510	20.51	20240806	6050	-30.08	20240122	3510	20.51	20240806	1.61	N	053300	500	212 억		351648	N	N	0	N	00	N
49	20241223	090541	55	60.00	KOSDAQ			N	N	N	Y	60	N	4250	-10	5	-0.23	14806715	3472	3.53	4240	4280	4240	5530	2985	4260	4264.70	0.83	0	-2278	4326	4292	4241	4207	4156	4267	4182	212	1270	500	3060	5	1	42441361	1804	19.14	0.98	12	0.01	222.00	4336.00	6050	20240122	-29.75	3510	20240806	21.08	6050	-29.75	20240122	3510	21.08	20240806	6050	-29.75	20240122	3510	21.08	20240806	1.61	N	053300	500	212 억		351648	N	N	0	N	00	N
50	20241220	160539	55	60.00	KOSDAQ			N	N	N	Y	60	N	4260	-40	5	-0.93	392246190	92988	46.45	4275	4275	4190	5590	3010	4300	4218.09	0.91	0	-33820	4586	4442	4296	4152	4006	4515	4225	212	1290	500	3090	5	1	42441361	1808	19.19	0.98	12	0.22	222.00	4336.00	6050	20240122	-29.59	3510	20240806	21.37	6050	-29.59	20240122	3510	21.37	20240806	6050	-29.59	20240122	3510	21.37	20240806	1.60	N	053300	500	212 억		385356	N	N	0	N	00	N
51	20241220	150541	55	60.00	KOSDAQ			N	N	N	Y	60	N	4225	-75	5	-1.74	337799905	80134	40.03	4275	4275	4190	5590	3010	4300	4215.32	0.91	0	-29243	4586	4442	4296	4152	4006	4515	4225	212	1290	500	3090	5	1	42441361	1793	19.03	0.97	12	0.19	222.00	4336.00	6050	20240122	-30.17	3510	20240806	20.37	6050	-30.17	20240122	3510	20.37	20240806	6050	-30.17	20240122	3510	20.37	20240806	1.60	N	053300	500	212 억		385356	N	N	0	N	00	N
52	20241220	140540	55	60.00	KOSDAQ			N	N	N	Y	60	N	4210	-90	5	-2.09	289958845	68750	34.35	4275	4275	4190	5590	3010	4300	4217.45	0.91	0	-25044	4586	4442	4296	4152	4006	4515	4225	212	1290	500	3090	5	1	42441361	1787	18.96	0.97	12	0.16	222.00	4336.00	6050	20240122	-30.41	3510	20240806	19.94	6050	-30.41	20240122	3510	19.94	20240806	6050	-30.41	20240122	3510	19.94	20240806	1.60	N	053300	500	212 억		385356	N	N	0	N	00	N
53	20241220	130539	55	60.00	KOSDAQ			N	N	N	Y	60	N	4220	-80	5	-1.86	252801390	59898	29.92	4275	4275	4190	5590	3010	4300	4220.38	0.91	0	-25523	4586	4442	4296	4152	4006	4515	4225	212	1290	500	3090	5	1	42441361	1791	19.01	0.97	12	0.14	222.00	4336.00	6050	20240122	-30.25	3510	20240806	20.23	6050	-30.25	20240122	3510	20.23	20240806	6050	-30.25	20240122	3510	20.23	20240806	1.60	N	053300	500	212 억		385356	N	N	0	N	00	N
54	20241220	120538	55	60.00	KOSDAQ			N	N	N	Y	60	N	4200	-100	5	-2.33	237882005	56356	28.15	4275	4275	4195	5590	3010	4300	4220.90	0.91	0	-25106	4586	4442	4296	4152	4006	4515	4225	212	1290	500	3090	5	1	42441361	1783	18.92	0.97	12	0.13	222.00	4336.00	6050	20240122	-30.58	3510	20240806	19.66	6050	-30.58	20240122	3510	19.66	20240806	6050	-30.58	20240122	3510	19.66	20240806	1.60	N	053300	500	212 억		385356	N	N	0	N	00	N
55	20241220	110539	55	60.00	KOSDAQ			N	N	N	Y	60	N	4205	-95	5	-2.21	199615950	47255	23.61	4275	4275	4195	5590	3010	4300	4224.05	0.91	0	-16863	4586	4442	4296	4152	4006	4515	4225	212	1290	500	3090	5	1	42441361	1785	18.94	0.97	12	0.11	222.00	4336.00	6050	20240122	-30.50	3510	20240806	19.80	6050	-30.50	20240122	3510	19.80	20240806	6050	-30.50	20240122	3510	19.80	20240806	1.60	N	053300	500	212 억		385356	N	N	0	N	00	N
56	20241220	100539	55	60.00	KOSDAQ			N	N	N	Y	60	N	4225	-75	5	-1.74	150926520	35688	17.83	4275	4275	4205	5590	3010	4300	4228.83	0.91	0	-12899	4586	4442	4296	4152	4006	4515	4225	212	1290	500	3090	5	1	42441361	1793	19.03	0.97	12	0.08	222.00	4336.00	6050	20240122	-30.17	3510	20240806	20.37	6050	-30.17	20240122	3510	20.37	20240806	6050	-30.17	20240122	3510	20.37	20240806	1.60	N	053300	500	212 억		385356	N	N	0	N	00	N
57	20241220	090541	55	60.00	KOSDAQ			N	N	N	Y	60	N	4250	-50	5	-1.16	8317100	1950	0.97	4275	4275	4250	5590	3010	4300	4263.02	0.91	0	-1185	4586	4442	4296	4152	4006	4515	4225	212	1290	500	3090	5	1	42441361	1804	19.14	0.98	12	0.00	222.00	4336.00	6050	20240122	-29.75	3510	20240806	21.08	6050	-29.75	20240122	3510	21.08	20240806	6050	-29.75	20240122	3510	21.08	20240806	1.60	N	053300	500	212 억		385356	N	N	0	N	00	N
58	20241219	160539	55	60.00	KOSDAQ			N	N	N	Y	60	N	4300	20	2	0.47	849653065	196874	160.34	4205	4440	4150	5560	3000	4280	4315.76	0.96	0	-20893	4406	4342	4276	4212	4146	4310	4180	212	1280	500	3080	5	1	42441361	1825	19.37	0.99	12	0.46	222.00	4336.00	6050	20240122	-28.93	3510	20240806	22.51	6050	-28.93	20240122	3510	22.51	20240806	6050	-28.93	20240122	3510	22.51	20240806	1.60	N	053300	500	212 억		406331	N	N	0	N	00	N
59	20241219	150536	55	60.00	KOSDAQ			N	N	N	Y	60	N	4325	45	2	1.05	748369655	173373	141.20	4205	4440	4150	5560	3000	4280	4316.53	0.96	0	-14736	4406	4342	4276	4212	4146	4310	4180	212	1280	500	3080	5	1	42441361	1836	19.48	1.00	12	0.41	222.00	4336.00	6050	20240122	-28.51	3510	20240806	23.22	6050	-28.51	20240122	3510	23.22	20240806	6050	-28.51	20240122	3510	23.22	20240806	1.60	N	053300	500	212 억		406331	N	N	0	N	00	N
60	20241219	140538	55	60.00	KOSDAQ			N	N	N	Y	60	N	4330	50	2	1.17	702616915	162777	132.57	4205	4440	4150	5560	3000	4280	4316.44	0.96	0	-20132	4406	4342	4276	4212	4146	4310	4180	212	1280	500	3080	5	1	42441361	1838	19.50	1.00	12	0.38	222.00	4336.00	6050	20240122	-28.43	3510	20240806	23.36	6050	-28.43	20240122	3510	23.36	20240806	6050	-28.43	20240122	3510	23.36	20240806	1.60	N	053300	500	212 억		406331	N	N	0	N	00	N
61	20241219	130538	55	60.00	KOSDAQ			N	N	N	Y	60	N	4325	45	2	1.05	597485130	138471	112.78	4205	4440	4150	5560	3000	4280	4314.88	0.96	0	-20794	4406	4342	4276	4212	4146	4310	4180	212	1280	500	3080	5	1	42441361	1836	19.48	1.00	12	0.33	222.00	4336.00	6050	20240122	-28.51	3510	20240806	23.22	6050	-28.51	20240122	3510	23.22	20240806	6050	-28.51	20240122	3510	23.22	20240806	1.60	N	053300	500	212 억		406331	N	N	0	N	00	N
62	20241219	120539	55	60.00	KOSDAQ			N	N	N	Y	60	N	4335	55	2	1.29	570506165	132224	107.69	4205	4440	4150	5560	3000	4280	4314.69	0.96	0	-21923	4406	4342	4276	4212	4146	4310	4180	212	1280	500	3080	5	1	42441361	1840	19.53	1.00	12	0.31	222.00	4336.00	6050	20240122	-28.35	3510	20240806	23.50	6050	-28.35	20240122	3510	23.50	20240806	6050	-28.35	20240122	3510	23.50	20240806	1.60	N	053300	500	212 억		406331	N	N	0	N	00	N
63	20241219	110537	55	60.00	KOSDAQ			N	N	N	Y	60	N	4365	85	2	1.99	465823700	108070	88.02	4205	4440	4150	5560	3000	4280	4310.39	0.96	0	-13798	4406	4342	4276	4212	4146	4310	4180	212	1280	500	3080	5	1	42441361	1853	19.66	1.01	12	0.25	222.00	4336.00	6050	20240122	-27.85	3510	20240806	24.36	6050	-27.85	20240122	3510	24.36	20240806	6050	-27.85	20240122	3510	24.36	20240806	1.60	N	053300	500	212 억		406331	N	N	0	N	00	N
64	20241219	100529	55	60.00	KOSDAQ			N	N	N	Y	60	N	4220	-60	5	-1.40	86814755	20665	16.83	4205	4250	4150	5560	3000	4280	4201.05	0.96	0	1591	4406	4342	4276	4212	4146	4310	4180	212	1280	500	3080	5	1	42441361	1791	19.01	0.97	12	0.05	222.00	4336.00	6050	20240122	-30.25	3510	20240806	20.23	6050	-30.25	20240122	3510	20.23	20240806	6050	-30.25	20240122	3510	20.23	20240806	1.60	N	053300	500	212 억		406331	N	N	0	N	00	N
65	20241219	090538	55	60.00	KOSDAQ			N	N	N	Y	60	N	4215	-65	5	-1.52	29253975	7002	5.70	4205	4250	4150	5560	3000	4280	4177.95	0.96	0	1257	4406	4342	4276	4212	4146	4310	4180	212	1280	500	3080	5	1	42441361	1789	18.99	0.97	12	0.02	222.00	4336.00	6050	20240122	-30.33	3510	20240806	20.09	6050	-30.33	20240122	3510	20.09	20240806	6050	-30.33	20240122	3510	20.09	20240806	1.60	N	053300	500	212 억		406331	N	N	0	N	00	N
66	20241218	160535	55	60.00	KOSDAQ			N	N	N	Y	60	N	4280	-55	5	-1.27	515196540	120642	115.18	4335	4340	4210	5630	3035	4335	4269.96	0.94	0	8127	4441	4387	4351	4297	4261	4370	4280	212	1295	500	3120	5	1	42441361	1816	19.28	0.99	12	0.28	222.00	4336.00	6050	20240122	-29.26	3510	20240806	21.94	6050	-29.26	20240122	3510	21.94	20240806	6050	-29.26	20240122	3510	21.94	20240806	1.60	N	053300	500	212 억		398217	N	N	0	N	00	N
67	20241218	150538	55	60.00	KOSDAQ			N	N	N	Y	60	N	4275	-60	5	-1.38	466562530	109268	104.32	4335	4340	4210	5630	3035	4335	4269.34	0.94	0	12511	4441	4387	4351	4297	4261	4370	4280	212	1295	500	3120	5	1	42441361	1814	19.26	0.99	12	0.26	222.00	4336.00	6050	20240122	-29.34	3510	20240806	21.79	6050	-29.34	20240122	3510	21.79	20240806	6050	-29.34	20240122	3510	21.79	20240806	1.60	N	053300	500	212 억		398217	N	N	0	N	00	N
68	20241218	140536	55	60.00	KOSDAQ			N	N	N	Y	60	N	4265	-70	5	-1.61	442502265	103632	98.94	4335	4340	4210	5630	3035	4335	4269.36	0.94	0	11627	4441	4387	4351	4297	4261	4370	4280	212	1295	500	3120	5	1	42441361	1810	19.21	0.98	12	0.24	222.00	4336.00	6050	20240122	-29.50	3510	20240806	21.51	6050	-29.50	20240122	3510	21.51	20240806	6050	-29.50	20240122	3510	21.51	20240806	1.60	N	053300	500	212 억		398217	N	N	0	N	00	N
69	20241218	130538	55	60.00	KOSDAQ			N	N	N	Y	60	N	4245	-90	5	-2.08	430581400	100828	96.26	4335	4340	4210	5630	3035	4335	4269.87	0.94	0	10290	4441	4387	4351	4297	4261	4370	4280	212	1295	500	3120	5	1	42441361	1802	19.12	0.98	12	0.24	222.00	4336.00	6050	20240122	-29.83	3510	20240806	20.94	6050	-29.83	20240122	3510	20.94	20240806	6050	-29.83	20240122	3510	20.94	20240806	1.60	N	053300	500	212 억		398217	N	N	0	N	00	N
70	20241218	120535	55	60.00	KOSDAQ			N	N	N	Y	60	N	4240	-95	5	-2.19	426753765	99926	95.40	4335	4340	4210	5630	3035	4335	4270.11	0.94	0	10073	4441	4387	4351	4297	4261	4370	4280	212	1295	500	3120	5	1	42441361	1800	19.10	0.98	12	0.24	222.00	4336.00	6050	20240122	-29.92	3510	20240806	20.80	6050	-29.92	20240122	3510	20.80	20240806	6050	-29.92	20240122	3510	20.80	20240806	1.60	N	053300	500	212 억		398217	N	N	0	N	00	N
71	20241218	110537	55	60.00	KOSDAQ			N	N	N	Y	60	N	4235	-100	5	-2.31	336916765	78663	75.10	4335	4340	4230	5630	3035	4335	4282.43	0.94	0	-3057	4441	4387	4351	4297	4261	4370	4280	212	1295	500	3120	5	1	42441361	1797	19.08	0.98	12	0.19	222.00	4336.00	6050	20240122	-30.00	3510	20240806	20.66	6050	-30.00	20240122	3510	20.66	20240806	6050	-30.00	20240122	3510	20.66	20240806	1.60	N	053300	500	212 억		398217	N	N	0	N	00	N
72	20241218	100537	55	60.00	KOSDAQ			N	N	N	Y	60	N	4275	-60	5	-1.38	291790850	68076	64.99	4335	4340	4230	5630	3035	4335	4285.59	0.94	0	788	4441	4387	4351	4297	4261	4370	4280	212	1295	500	3120	5	1	42441361	1814	19.26	0.99	12	0.16	222.00	4336.00	6050	20240122	-29.34	3510	20240806	21.79	6050	-29.34	20240122	3510	21.79	20240806	6050	-29.34	20240122	3510	21.79	20240806	1.60	N	053300	500	212 억		398217	N	N	0	N	00	N
73	20241218	090538	55	60.00	KOSDAQ			N	N	N	Y	60	N	4330	-5	5	-0.12	19608680	4533	4.33	4335	4340	4310	5630	3035	4335	4323.44	0.94	0	-1607	4441	4387	4351	4297	4261	4370	4280	212	1295	500	3120	5	1	42441361	1838	19.50	1.00	12	0.01	222.00	4336.00	6050	20240122	-28.43	3510	20240806	23.36	6050	-28.43	20240122	3510	23.36	20240806	6050	-28.43	20240122	3510	23.36	20240806	1.60	N	053300	500	212 억		398217	N	N	0	N	00	N
74	20241217	160534	55	60.00	KOSDAQ			N	N	N	Y	60	N	4335	-70	5	-1.59	434419040	99859	51.84	4405	4405	4315	5720	3085	4405	4350.32	0.99	0	-20840	4478	4441	4373	4336	4268	4460	4355	212	1315	500	3170	5	1	42441361	1840	19.53	1.00	12	0.24	222.00	4336.00	6050	20240122	-28.35	3510	20240806	23.50	6050	-28.35	20240122	3510	23.50	20240806	6050	-28.35	20240122	3510	23.50	20240806	1.58	N	053300	500	212 억		418996	N	N	0	N	00	N
75	20241217	150536	55	60.00	KOSDAQ			N	N	N	Y	60	N	4325	-80	5	-1.82	387888945	89117	46.26	4405	4405	4315	5720	3085	4405	4352.40	0.99	0	-16297	4478	4441	4373	4336	4268	4460	4355	212	1315	500	3170	5	1	42441361	1836	19.48	1.00	12	0.21	222.00	4336.00	6050	20240122	-28.51	3510	20240806	23.22	6050	-28.51	20240122	3510	23.22	20240806	6050	-28.51	20240122	3510	23.22	20240806	1.58	N	053300	500	212 억		418996	N	N	0	N	00	N
76	20241217	140537	55	60.00	KOSDAQ			N	N	N	Y	60	N	4330	-75	5	-1.70	358765785	82382	42.77	4405	4405	4315	5720	3085	4405	4354.72	0.99	0	-12748	4478	4441	4373	4336	4268	4460	4355	212	1315	500	3170	5	1	42441361	1838	19.50	1.00	12	0.19	222.00	4336.00	6050	20240122	-28.43	3510	20240806	23.36	6050	-28.43	20240122	3510	23.36	20240806	6050	-28.43	20240122	3510	23.36	20240806	1.58	N	053300	500	212 억		418996	N	N	0	N	00	N
77	20241217	130525	55	60.00	KOSDAQ			N	N	N	Y	60	N	4315	-90	5	-2.04	343206845	78792	40.90	4405	4405	4315	5720	3085	4405	4355.67	0.99	0	-12230	4478	4441	4373	4336	4268	4460	4355	212	1315	500	3170	5	1	42441361	1831	19.44	1.00	12	0.19	222.00	4336.00	6050	20240122	-28.68	3510	20240806	22.93	6050	-28.68	20240122	3510	22.93	20240806	6050	-28.68	20240122	3510	22.93	20240806	1.58	N	053300	500	212 억		418996	N	N	0	N	00	N
78	20241217	120527	55	60.00	KOSDAQ			N	N	N	Y	60	N	4325	-80	5	-1.82	318471560	73066	37.93	4405	4405	4320	5720	3085	4405	4358.49	0.99	0	-10202	4478	4441	4373	4336	4268	4460	4355	212	1315	500	3170	5	1	42441361	1836	19.48	1.00	12	0.17	222.00	4336.00	6050	20240122	-28.51	3510	20240806	23.22	6050	-28.51	20240122	3510	23.22	20240806	6050	-28.51	20240122	3510	23.22	20240806	1.58	N	053300	500	212 억		418996	N	N	0	N	00	N
79	20241217	110531	55	60.00	KOSDAQ			N	N	N	Y	60	N	4345	-60	5	-1.36	283471870	64990	33.74	4405	4405	4335	5720	3085	4405	4361.58	0.99	0	-7098	4478	4441	4373	4336	4268	4460	4355	212	1315	500	3170	5	1	42441361	1844	19.57	1.00	12	0.15	222.00	4336.00	6050	20240122	-28.18	3510	20240806	23.79	6050	-28.18	20240122	3510	23.79	20240806	6050	-28.18	20240122	3510	23.79	20240806	1.58	N	053300	500	212 억		418996	N	N	0	N	00	N
80	20241217	100527	55	60.00	KOSDAQ			N	N	N	Y	60	N	4350	-55	5	-1.25	244035610	55913	29.03	4405	4405	4340	5720	3085	4405	4364.34	0.99	0	-6135	4478	4441	4373	4336	4268	4460	4355	212	1315	500	3170	5	1	42441361	1846	19.59	1.00	12	0.13	222.00	4336.00	6050	20240122	-28.10	3510	20240806	23.93	6050	-28.10	20240122	3510	23.93	20240806	6050	-28.10	20240122	3510	23.93	20240806	1.58	N	053300	500	212 억		418996	N	N	0	N	00	N
81	20241217	090535	55	60.00	KOSDAQ			N	N	N	Y	60	N	4380	-25	5	-0.57	86758015	19845	10.30	4405	4405	4345	5720	3085	4405	4371.27	0.99	0	-368	4478	4441	4373	4336	4268	4460	4355	212	1315	500	3170	5	1	42441361	1859	19.73	1.01	12	0.05	222.00	4336.00	6050	20240122	-27.60	3510	20240806	24.79	6050	-27.60	20240122	3510	24.79	20240806	6050	-27.60	20240122	3510	24.79	20240806	1.58	N	053300	500	212 억		418996	N	N	0	N	00	N
82	20241216	160526	55	60.00	KOSDAQ			N	N	N	Y	60	N	4405	95	2	2.20	820570890	188138	159.30	4310	4410	4305	5600	3020	4310	4361.54	0.92	0	29365	4436	4372	4296	4232	4156	4405	4265	212	1290	500	3100	5	1	42441361	1870	19.84	1.02	12	0.44	222.00	4336.00	6050	20240122	-27.19	3510	20240806	25.50	6050	-27.19	20240122	3510	25.50	20240806	6050	-27.19	20240122	3510	25.50	20240806	1.62	N	053300	500	212 억		389670	N	N	0	N	00	N
83	20241216	150535	55	60.00	KOSDAQ			N	N	N	Y	60	N	4390	80	2	1.86	759537555	174261	147.55	4310	4410	4305	5600	3020	4310	4358.80	0.92	0	33230	4436	4372	4296	4232	4156	4405	4265	212	1290	500	3100	5	1	42441361	1863	19.77	1.01	12	0.41	222.00	4336.00	6050	20240122	-27.44	3510	20240806	25.07	6050	-27.44	20240122	3510	25.07	20240806	6050	-27.44	20240122	3510	25.07	20240806	1.62	N	053300	500	212 억		389670	N	N	0	N	00	N
84	20241216	140535	55	60.00	KOSDAQ			N	N	N	Y	60	N	4380	70	2	1.62	692571320	158993	134.62	4310	4410	4305	5600	3020	4310	4356.17	0.92	0	38891	4436	4372	4296	4232	4156	4405	4265	212	1290	500	3100	5	1	42441361	1859	19.73	1.01	12	0.37	222.00	4336.00	6050	20240122	-27.60	3510	20240806	24.79	6050	-27.60	20240122	3510	24.79	20240806	6050	-27.60	20240122	3510	24.79	20240806	1.62	N	053300	500	212 억		389670	N	N	0	N	00	N
85	20241216	130535	55	60.00	KOSDAQ			N	N	N	Y	60	N	4400	90	2	2.09	600428685	137963	116.82	4310	4410	4305	5600	3020	4310	4352.29	0.92	0	43596	4436	4372	4296	4232	4156	4405	4265	212	1290	500	3100	5	1	42441361	1867	19.82	1.01	12	0.33	222.00	4336.00	6050	20240122	-27.27	3510	20240806	25.36	6050	-27.27	20240122	3510	25.36	20240806	6050	-27.27	20240122	3510	25.36	20240806	1.62	N	053300	500	212 억		389670	N	N	0	N	00	N
86	20241216	120535	55	60.00	KOSDAQ			N	N	N	Y	60	N	4365	55	2	1.28	479400155	110308	93.40	4310	4390	4305	5600	3020	4310	4346.22	0.92	0	32271	4436	4372	4296	4232	4156	4405	4265	212	1290	500	3100	5	1	42441361	1853	19.66	1.01	12	0.26	222.00	4336.00	6050	20240122	-27.85	3510	20240806	24.36	6050	-27.85	20240122	3510	24.36	20240806	6050	-27.85	20240122	3510	24.36	20240806	1.62	N	053300	500	212 억		389670	N	N	0	N	00	N
87	20241216	110534	55	60.00	KOSDAQ			N	N	N	Y	60	N	4355	45	2	1.04	426314495	98145	83.10	4310	4390	4305	5600	3020	4310	4343.94	0.92	0	27435	4436	4372	4296	4232	4156	4405	4265	212	1290	500	3100	5	1	42441361	1848	19.62	1.00	12	0.23	222.00	4336.00	6050	20240122	-28.02	3510	20240806	24.07	6050	-28.02	20240122	3510	24.07	20240806	6050	-28.02	20240122	3510	24.07	20240806	1.62	N	053300	500	212 억		389670	N	N	0	N	00	N
88	20241216	100535	55	60.00	KOSDAQ			N	N	N	Y	60	N	4365	55	2	1.28	380070520	87518	74.10	4310	4390	4305	5600	3020	4310	4343.01	0.92	0	24622	4436	4372	4296	4232	4156	4405	4265	212	1290	500	3100	5	1	42441361	1853	19.66	1.01	12	0.21	222.00	4336.00	6050	20240122	-27.85	3510	20240806	24.36	6050	-27.85	20240122	3510	24.36	20240806	6050	-27.85	20240122	3510	24.36	20240806	1.62	N	053300	500	212 억		389670	N	N	0	N	00	N
89	20241216	090535	55	60.00	KOSDAQ			N	N	N	Y	60	N	4320	10	2	0.23	75100990	17362	14.70	4310	4355	4305	5600	3020	4310	4326.19	0.92	0	577	4436	4372	4296	4232	4156	4405	4265	212	1290	500	3100	5	1	42441361	1833	19.46	1.00	12	0.04	222.00	4336.00	6050	20240122	-28.60	3510	20240806	23.08	6050	-28.60	20240122	3510	23.08	20240806	6050	-28.60	20240122	3510	23.08	20240806	1.62	N	053300	500	212 억		389670	N	N	0	N	00	N
90	20241213	160528	55	60.00	KOSDAQ			N	N	N	Y	60	N	4310	40	2	0.94	485385050	112934	45.10	4300	4360	4220	5550	2990	4270	4297.90	0.90	0	8256	4396	4332	4271	4207	4146	4302	4177	212	1280	500	3070	5	1	42441361	1829	19.41	0.99	12	0.27	222.00	4336.00	6050	20240122	-28.76	3510	20240806	22.79	6050	-28.76	20240122	3510	22.79	20240806	6050	-28.76	20240122	3510	22.79	20240806	1.83	N	053300	500	212 억		381394	N	N	0	N	00	N
91	20241213	150533	55	60.00	KOSDAQ			N	N	N	Y	60	N	4320	50	2	1.17	437721480	101860	40.68	4300	4360	4220	5550	2990	4270	4297.29	0.90	0	7955	4396	4332	4271	4207	4146	4302	4177	212	1280	500	3070	5	1	42441361	1833	19.46	1.00	12	0.24	222.00	4336.00	6050	20240122	-28.60	3510	20240806	23.08	6050	-28.60	20240122	3510	23.08	20240806	6050	-28.60	20240122	3510	23.08	20240806	1.83	N	053300	500	212 억		381394	N	N	0	N	00	N
92	20241213	140534	55	60.00	KOSDAQ			N	N	N	Y	60	N	4320	50	2	1.17	381603695	88800	35.46	4300	4360	4220	5550	2990	4270	4297.35	0.90	0	6058	4396	4332	4271	4207	4146	4302	4177	212	1280	500	3070	5	1	42441361	1833	19.46	1.00	12	0.21	222.00	4336.00	6050	20240122	-28.60	3510	20240806	23.08	6050	-28.60	20240122	3510	23.08	20240806	6050	-28.60	20240122	3510	23.08	20240806	1.83	N	053300	500	212 억		381394	N	N	0	N	00	N
93	20241213	130534	55	60.00	KOSDAQ			N	N	N	Y	60	N	4325	55	2	1.29	344526170	80225	32.04	4300	4360	4220	5550	2990	4270	4294.51	0.90	0	6018	4396	4332	4271	4207	4146	4302	4177	212	1280	500	3070	5	1	42441361	1836	19.48	1.00	12	0.19	222.00	4336.00	6050	20240122	-28.51	3510	20240806	23.22	6050	-28.51	20240122	3510	23.22	20240806	6050	-28.51	20240122	3510	23.22	20240806	1.83	N	053300	500	212 억		381394	N	N	0	N	00	N
94	20241213	120534	55	60.00	KOSDAQ			N	N	N	Y	60	N	4325	55	2	1.29	326953750	76158	30.41	4300	4360	4220	5550	2990	4270	4293.11	0.90	0	4359	4396	4332	4271	4207	4146	4302	4177	212	1280	500	3070	5	1	42441361	1836	19.48	1.00	12	0.18	222.00	4336.00	6050	20240122	-28.51	3510	20240806	23.22	6050	-28.51	20240122	3510	23.22	20240806	6050	-28.51	20240122	3510	23.22	20240806	1.83	N	053300	500	212 억		381394	N	N	0	N	00	N
95	20241213	110533	55	60.00	KOSDAQ			N	N	N	Y	60	N	4310	40	2	0.94	220027160	51481	20.56	4300	4315	4220	5550	2990	4270	4273.95	0.90	0	3131	4396	4332	4271	4207	4146	4302	4177	212	1280	500	3070	5	1	42441361	1829	19.41	0.99	12	0.12	222.00	4336.00	6050	20240122	-28.76	3510	20240806	22.79	6050	-28.76	20240122	3510	22.79	20240806	6050	-28.76	20240122	3510	22.79	20240806	1.83	N	053300	500	212 억		381394	N	N	0	N	00	N
96	20241213	100532	55	60.00	KOSDAQ			N	N	N	Y	60	N	4265	-5	5	-0.12	160757895	37685	15.05	4300	4300	4220	5550	2990	4270	4265.83	0.90	0	1168	4396	4332	4271	4207	4146	4302	4177	212	1280	500	3070	5	1	42441361	1810	19.21	0.98	12	0.09	222.00	4336.00	6050	20240122	-29.50	3510	20240806	21.51	6050	-29.50	20240122	3510	21.51	20240806	6050	-29.50	20240122	3510	21.51	20240806	1.83	N	053300	500	212 억		381394	N	N	0	N	00	N
97	20241213	090533	55	60.00	KOSDAQ			N	N	N	Y	60	N	4250	-20	5	-0.47	51703255	12117	4.84	4300	4300	4220	5550	2990	4270	4266.99	0.90	0	-4181	4396	4332	4271	4207	4146	4302	4177	212	1280	500	3070	5	1	42441361	1804	19.14	0.98	12	0.03	222.00	4336.00	6050	20240122	-29.75	3510	20240806	21.08	6050	-29.75	20240122	3510	21.08	20240806	6050	-29.75	20240122	3510	21.08	20240806	1.83	N	053300	500	212 억		381394	N	N	0	N	00	N
98	20241212	160537	55	60.00	KOSDAQ			N	N	N	Y	60	N	4270	-55	5	-1.27	1041733485	244480	38.41	4325	4335	4210	5620	3030	4325	4261.01	0.83	0	30934	4525	4425	4240	4140	3955	4475	4190	212	1295	500	3110	5	1	42441361	1812	19.23	0.98	12	0.58	222.00	4336.00	6050	20240122	-29.42	3510	20240806	21.65	6050	-29.42	20240122	3510	21.65	20240806	6050	-29.42	20240122	3510	21.65	20240806	1.91	N	053300	500	212 억		351035	N	N	0	N	00	N
99	20241212	150530	55	60.00	KOSDAQ			N	N	N	Y	60	N	4255	-70	5	-1.62	974337595	228663	35.93	4325	4335	4210	5620	3030	4325	4261.02	0.83	0	28279	4525	4425	4240	4140	3955	4475	4190	212	1295	500	3110	5	1	42441361	1806	19.17	0.98	12	0.54	222.00	4336.00	6050	20240122	-29.67	3510	20240806	21.23	6050	-29.67	20240122	3510	21.23	20240806	6050	-29.67	20240122	3510	21.23	20240806	1.91	N	053300	500	212 억		351035	N	N	0	N	00	N
100	20241212	140529	55	60.00	KOSDAQ			N	N	N	Y	60	N	4255	-70	5	-1.62	911951495	213996	33.62	4325	4335	4210	5620	3030	4325	4261.54	0.83	0	26372	4525	4425	4240	4140	3955	4475	4190	212	1295	500	3110	5	1	42441361	1806	19.17	0.98	12	0.50	222.00	4336.00	6050	20240122	-29.67	3510	20240806	21.23	6050	-29.67	20240122	3510	21.23	20240806	6050	-29.67	20240122	3510	21.23	20240806	1.91	N	053300	500	212 억		351035	N	N	0	N	00	N
101	20241212	130528	55	60.00	KOSDAQ			N	N	N	Y	60	N	4225	-100	5	-2.31	838135055	196558	30.88	4325	4335	4215	5620	3030	4325	4264.06	0.83	0	22540	4525	4425	4240	4140	3955	4475	4190	212	1295	500	3110	5	1	42441361	1793	19.03	0.97	12	0.46	222.00	4336.00	6050	20240122	-30.17	3510	20240806	20.37	6050	-30.17	20240122	3510	20.37	20240806	6050	-30.17	20240122	3510	20.37	20240806	1.91	N	053300	500	212 억		351035	N	N	0	N	00	N
102	20241212	120519	55	60.00	KOSDAQ			N	N	N	Y	60	N	4240	-85	5	-1.97	718436545	168289	26.44	4325	4335	4220	5620	3030	4325	4269.06	0.83	0	18848	4525	4425	4240	4140	3955	4475	4190	212	1295	500	3110	5	1	42441361	1800	19.10	0.98	12	0.40	222.00	4336.00	6050	20240122	-29.92	3510	20240806	20.80	6050	-29.92	20240122	3510	20.80	20240806	6050	-29.92	20240122	3510	20.80	20240806	1.91	N	053300	500	212 억		351035	N	N	0	N	00	N
103	20241212	110527	55	60.00	KOSDAQ			N	N	N	Y	60	N	4270	-55	5	-1.27	642380120	150422	23.63	4325	4335	4220	5620	3030	4325	4270.52	0.83	0	23095	4525	4425	4240	4140	3955	4475	4190	212	1295	500	3110	5	1	42441361	1812	19.23	0.98	12	0.35	222.00	4336.00	6050	20240122	-29.42	3510	20240806	21.65	6050	-29.42	20240122	3510	21.65	20240806	6050	-29.42	20240122	3510	21.65	20240806	1.91	N	053300	500	212 억		351035	N	N	0	N	00	N
104	20241212	100525	55	60.00	KOSDAQ			N	N	N	Y	60	N	4300	-25	5	-0.58	479490900	112452	17.67	4325	4335	4220	5620	3030	4325	4263.96	0.83	0	25021	4525	4425	4240	4140	3955	4475	4190	212	1295	500	3110	5	1	42441361	1825	19.37	0.99	12	0.26	222.00	4336.00	6050	20240122	-28.93	3510	20240806	22.51	6050	-28.93	20240122	3510	22.51	20240806	6050	-28.93	20240122	3510	22.51	20240806	1.91	N	053300	500	212 억		351035	N	N	0	N	00	N
105	20241212	090530	55	60.00	KOSDAQ			N	N	N	Y	60	N	4255	-70	5	-1.62	121303305	28225	4.43	4325	4335	4250	5620	3030	4325	4297.73	0.83	0	-7922	4525	4425	4240	4140	3955	4475	4190	212	1295	500	3110	5	1	42441361	1806	19.17	0.98	12	0.07	222.00	4336.00	6050	20240122	-29.67	3510	20240806	21.23	6050	-29.67	20240122	3510	21.23	20240806	6050	-29.67	20240122	3510	21.23	20240806	1.91	N	053300	500	212 억		351035	N	N	0	N	00	N
106	20241211	160525	55	60.00	KOSDAQ			N	N	N	Y	60	N	4325	325	2	8.12	2698530805	632199	330.18	4075	4340	4055	5200	2800	4000	4269.53	0.59	0	102991	4183	4091	3958	3866	3733	4137	3912	212	1200	500	2880	5	1	42441361	1836	19.48	1.00	12	1.49	222.00	4336.00	6050	20240122	-28.51	3510	20240806	23.22	6050	-28.51	20240122	3510	23.22	20240806	6050	-28.51	20240122	3510	23.22	20240806	1.83	N	053300	500	212 억		251373	N	N	0	N	00	N
107	20241211	150416	55	60.00	KOSDAQ			N	N	N	Y	60	N	4325	325	2	8.12	2523729860	591804	309.08	4075	4340	4055	5200	2800	4000	4265.81	0.59	0	100652	4183	4091	3958	3866	3733	4137	3912	212	1200	500	2880	5	1	42441361	1836	19.48	1.00	12	1.39	222.00	4336.00	6050	20240122	-28.51	3510	20240806	23.22	6050	-28.51	20240122	3510	23.22	20240806	6050	-28.51	20240122	3510	23.22	20240806	1.83	N	053300	500	212 억		251373	N	N	0	N	00	N
108	20241211	140529	55	60.00	KOSDAQ			N	N	N	Y	60	N	4275	275	2	6.88	2275638710	534177	278.99	4075	4340	4055	5200	2800	4000	4261.55	0.59	0	97755	4183	4091	3958	3866	3733	4137	3912	212	1200	500	2880	5	1	42441361	1814	19.26	0.99	12	1.26	222.00	4336.00	6050	20240122	-29.34	3510	20240806	21.79	6050	-29.34	20240122	3510	21.79	20240806	6050	-29.34	20240122	3510	21.79	20240806	1.83	N	053300	500	212 억		251373	N	N	0	N	00	N
109	20241211	130531	55	60.00	KOSDAQ			N	N	N	Y	60	N	4315	315	2	7.88	2115166655	496781	259.46	4075	4340	4055	5200	2800	4000	4259.31	0.59	0	96596	4183	4091	3958	3866	3733	4137	3912	212	1200	500	2880	5	1	42441361	1831	19.44	1.00	12	1.17	222.00	4336.00	6050	20240122	-28.68	3510	20240806	22.93	6050	-28.68	20240122	3510	22.93	20240806	6050	-28.68	20240122	3510	22.93	20240806	1.83	N	053300	500	212 억		251373	N	N	0	N	00	N
110	20241211	120532	55	60.00	KOSDAQ			N	N	N	Y	60	N	4310	310	2	7.75	2012379940	472953	247.01	4075	4340	4055	5200	2800	4000	4256.55	0.59	0	90868	4183	4091	3958	3866	3733	4137	3912	212	1200	500	2880	5	1	42441361	1829	19.41	0.99	12	1.11	222.00	4336.00	6050	20240122	-28.76	3510	20240806	22.79	6050	-28.76	20240122	3510	22.79	20240806	6050	-28.76	20240122	3510	22.79	20240806	1.83	N	053300	500	212 억		251373	N	N	0	N	00	N
111	20241211	110529	55	60.00	KOSDAQ			N	N	N	Y	60	N	4270	270	2	6.75	1693362890	398664	208.21	4075	4340	4055	5200	2800	4000	4249.47	0.59	0	62856	4183	4091	3958	3866	3733	4137	3912	212	1200	500	2880	5	1	42441361	1812	19.23	0.98	12	0.94	222.00	4336.00	6050	20240122	-29.42	3510	20240806	21.65	6050	-29.42	20240122	3510	21.65	20240806	6050	-29.42	20240122	3510	21.65	20240806	1.83	N	053300	500	212 억		251373	N	N	0	N	00	N
112	20241211	100530	55	60.00	KOSDAQ			N	N	N	Y	60	N	4285	285	2	7.12	1532447815	360960	188.52	4075	4340	4055	5200	2800	4000	4247.53	0.59	0	58673	4183	4091	3958	3866	3733	4137	3912	212	1200	500	2880	5	1	42441361	1819	19.30	0.99	12	0.85	222.00	4336.00	6050	20240122	-29.17	3510	20240806	22.08	6050	-29.17	20240122	3510	22.08	20240806	6050	-29.17	20240122	3510	22.08	20240806	1.83	N	053300	500	212 억		251373	N	N	0	N	00	N
113	20241211	090533	55	60.00	KOSDAQ			N	N	N	Y	60	N	4110	110	2	2.75	152997755	37297	19.48	4075	4150	4055	5200	2800	4000	4111.05	0.59	0	9740	4183	4091	3958	3866	3733	4137	3912	212	1200	500	2880	5	1	42441361	1744	18.51	0.95	12	0.09	222.00	4336.00	6050	20240122	-32.07	3510	20240806	17.09	6050	-32.07	20240122	3510	17.09	20240806	6050	-32.07	20240122	3510	17.09	20240806	1.83	N	053300	500	212 억		251373	N	N	0	N	00	N
114	20241210	160526	55	60.00	KOSDAQ			N	N	N	Y	60	N	4000	120	2	3.09	739260710	187260	78.68	3845	4050	3825	5040	2720	3880	3947.77	0.54	0	22009	4153	4016	3903	3766	3653	3960	3710	212	1160	500	2790	5	1	42441361	1698	18.02	0.92	12	0.44	222.00	4336.00	6050	20240122	-33.88	3510	20240806	13.96	6050	-33.88	20240122	3510	13.96	20240806	6050	-33.88	20240122	3510	13.96	20240806	1.80	N	053300	500	212 억		229517	N	N	0	N	00	N
115	20241210	150527	55	60.00	KOSDAQ			N	N	N	Y	60	N	4020	140	2	3.61	644847540	163669	68.77	3845	4050	3825	5040	2720	3880	3939.95	0.54	0	19706	4153	4016	3903	3766	3653	3960	3710	212	1160	500	2790	5	1	42441361	1706	18.11	0.93	12	0.39	222.00	4336.00	6050	20240122	-33.55	3510	20240806	14.53	6050	-33.55	20240122	3510	14.53	20240806	6050	-33.55	20240122	3510	14.53	20240806	1.80	N	053300	500	212 억		229517	N	N	0	N	00	N
116	20241210	140527	55	60.00	KOSDAQ			N	N	N	Y	60	N	4000	120	2	3.09	536108085	136623	57.40	3845	4010	3825	5040	2720	3880	3924.00	0.54	0	5256	4153	4016	3903	3766	3653	3960	3710	212	1160	500	2790	5	1	42441361	1698	18.02	0.92	12	0.32	222.00	4336.00	6050	20240122	-33.88	3510	20240806	13.96	6050	-33.88	20240122	3510	13.96	20240806	6050	-33.88	20240122	3510	13.96	20240806	1.80	N	053300	500	212 억		229517	N	N	0	N	00	N
117	20241210	130526	55	60.00	KOSDAQ			N	N	N	Y	60	N	3930	50	2	1.29	378859865	97089	40.79	3845	3955	3825	5040	2720	3880	3902.19	0.54	0	-17044	4153	4016	3903	3766	3653	3960	3710	212	1160	500	2790	5	1	42441361	1668	17.70	0.91	12	0.23	222.00	4336.00	6050	20240122	-35.04	3510	20240806	11.97	6050	-35.04	20240122	3510	11.97	20240806	6050	-35.04	20240122	3510	11.97	20240806	1.80	N	053300	500	212 억		229517	N	N	0	N	00	N
118	20241210	120527	55	60.00	KOSDAQ			N	N	N	Y	60	N	3940	60	2	1.55	318034250	81591	34.28	3845	3955	3825	5040	2720	3880	3897.91	0.54	0	-7907	4153	4016	3903	3766	3653	3960	3710	212	1160	500	2790	5	1	42441361	1672	17.75	0.91	12	0.19	222.00	4336.00	6050	20240122	-34.88	3510	20240806	12.25	6050	-34.88	20240122	3510	12.25	20240806	6050	-34.88	20240122	3510	12.25	20240806	1.80	N	053300	500	212 억		229517	N	N	0	N	00	N
119	20241210	110525	55	60.00	KOSDAQ			N	N	N	Y	60	N	3915	35	2	0.90	268949015	69124	29.04	3845	3940	3825	5040	2720	3880	3890.82	0.54	0	-4972	4153	4016	3903	3766	3653	3960	3710	212	1160	500	2790	5	1	42441361	1662	17.64	0.90	12	0.16	222.00	4336.00	6050	20240122	-35.29	3510	20240806	11.54	6050	-35.29	20240122	3510	11.54	20240806	6050	-35.29	20240122	3510	11.54	20240806	1.80	N	053300	500	212 억		229517	N	N	0	N	00	N
120	20241210	100526	55	60.00	KOSDAQ			N	N	N	Y	60	N	3880	0	3	0.00	202298995	52067	21.88	3845	3940	3825	5040	2720	3880	3885.36	0.54	0	3624	4153	4016	3903	3766	3653	3960	3710	212	1160	500	2790	5	1	42441361	1647	17.48	0.89	12	0.12	222.00	4336.00	6050	20240122	-35.87	3510	20240806	10.54	6050	-35.87	20240122	3510	10.54	20240806	6050	-35.87	20240122	3510	10.54	20240806	1.80	N	053300	500	212 억		229517	N	N	0	N	00	N
121	20241210	090529	55	60.00	KOSDAQ			N	N	N	Y	60	N	3890	10	2	0.26	59726195	15483	6.51	3845	3920	3825	5040	2720	3880	3857.53	0.54	0	1863	4153	4016	3903	3766	3653	3960	3710	212	1160	500	2790	5	1	42441361	1651	17.52	0.90	12	0.04	222.00	4336.00	6050	20240122	-35.70	3510	20240806	10.83	6050	-35.70	20240122	3510	10.83	20240806	6050	-35.70	20240122	3510	10.83	20240806	1.80	N	053300	500	212 억		229517	N	N	0	N	00	N
122	20241209	160524	55	60.00	KOSDAQ			N	N	N	Y	60	N	3880	-185	5	-4.55	894595670	232584	128.00	3965	4040	3790	5280	2850	4065	3846.33	0.62	0	-35017	4175	4120	4010	3955	3845	4147	3982	212	1215	500	2920	5	1	42441361	1647	17.48	0.89	12	0.55	222.00	4336.00	6050	20240122	-35.87	3510	20240806	10.54	6050	-35.87	20240122	3510	10.54	20240806	6050	-35.87	20240122	3510	10.54	20240806	1.84	N	053300	500	212 억		264067	N	N	0	N	00	N
123	20241209	150527	55	60.00	KOSDAQ			N	N	N	Y	60	N	3805	-260	5	-6.40	856032625	222510	122.46	3965	4040	3790	5280	2850	4065	3847.16	0.62	0	-33248	4175	4120	4010	3955	3845	4147	3982	212	1215	500	2920	5	1	42441361	1615	17.14	0.88	12	0.52	222.00	4336.00	6050	20240122	-37.11	3510	20240806	8.40	6050	-37.11	20240122	3510	8.40	20240806	6050	-37.11	20240122	3510	8.40	20240806	1.84	N	053300	500	212 억		264067	N	N	0	N	00	N
124	20241209	140526	55	60.00	KOSDAQ			N	N	N	Y	60	N	3820	-245	5	-6.03	666778230	172759	95.08	3965	4040	3800	5280	2850	4065	3859.59	0.62	0	-32286	4175	4120	4010	3955	3845	4147	3982	212	1215	500	2920	5	1	42441361	1621	17.21	0.88	12	0.41	222.00	4336.00	6050	20240122	-36.86	3510	20240806	8.83	6050	-36.86	20240122	3510	8.83	20240806	6050	-36.86	20240122	3510	8.83	20240806	1.84	N	053300	500	212 억		264067	N	N	0	N	00	N
125	20241209	130527	55	60.00	KOSDAQ			N	N	N	Y	60	N	3815	-250	5	-6.15	532798025	137641	75.75	3965	4040	3815	5280	2850	4065	3870.93	0.62	0	-38897	4175	4120	4010	3955	3845	4147	3982	212	1215	500	2920	5	1	42441361	1619	17.18	0.88	12	0.32	222.00	4336.00	6050	20240122	-36.94	3510	20240806	8.69	6050	-36.94	20240122	3510	8.69	20240806	6050	-36.94	20240122	3510	8.69	20240806	1.84	N	053300	500	212 억		264067	N	N	0	N	00	N
126	20241209	120525	55	60.00	KOSDAQ			N	N	N	Y	60	N	3865	-200	5	-4.92	444816045	114776	63.17	3965	4040	3815	5280	2850	4065	3875.51	0.62	0	-36405	4175	4120	4010	3955	3845	4147	3982	212	1215	500	2920	5	1	42441361	1640	17.41	0.89	12	0.27	222.00	4336.00	6050	20240122	-36.12	3510	20240806	10.11	6050	-36.12	20240122	3510	10.11	20240806	6050	-36.12	20240122	3510	10.11	20240806	1.84	N	053300	500	212 억		264067	N	N	0	N	00	N
127	20241209	110526	55	60.00	KOSDAQ			N	N	N	Y	60	N	3885	-180	5	-4.43	380091350	98040	53.96	3965	4040	3815	5280	2850	4065	3876.90	0.62	0	-29921	4175	4120	4010	3955	3845	4147	3982	212	1215	500	2920	5	1	42441361	1649	17.50	0.90	12	0.23	222.00	4336.00	6050	20240122	-35.79	3510	20240806	10.68	6050	-35.79	20240122	3510	10.68	20240806	6050	-35.79	20240122	3510	10.68	20240806	1.84	N	053300	500	212 억		264067	N	N	0	N	00	N
128	20241209	100525	55	60.00	KOSDAQ			N	N	N	Y	60	N	3865	-200	5	-4.92	363394705	93742	51.59	3965	4040	3815	5280	2850	4065	3876.54	0.62	0	-27937	4175	4120	4010	3955	3845	4147	3982	212	1215	500	2920	5	1	42441361	1640	17.41	0.89	12	0.22	222.00	4336.00	6050	20240122	-36.12	3510	20240806	10.11	6050	-36.12	20240122	3510	10.11	20240806	6050	-36.12	20240122	3510	10.11	20240806	1.84	N	053300	500	212 억		264067	N	N	0	N	00	N
129	20241209	090522	55	60.00	KOSDAQ			N	N	N	Y	60	N	3905	-160	5	-3.94	52439810	13270	7.30	3965	4040	3905	5280	2850	4065	3951.76	0.62	0	-5060	4175	4120	4010	3955	3845	4147	3982	212	1215	500	2920	5	1	42441361	1657	17.59	0.90	12	0.03	222.00	4336.00	6050	20240122	-35.45	3510	20240806	11.25	6050	-35.45	20240122	3510	11.25	20240806	6050	-35.45	20240122	3510	11.25	20240806	1.84	N	053300	500	212 억		264067	N	N	0	N	00	N
130	20241206	160521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4065	0	3	0.00	710234840	179009	128.22	4045	4065	3900	5280	2850	4065	3967.59	0.65	0	-11592	4215	4140	4075	4000	3935	4107	3967	212	1215	500	2920	5	1	42441361	1725	18.31	0.94	12	0.42	222.00	4336.00	6050	20240122	-32.81	3510	20240806	15.81	6050	-32.81	20240122	3510	15.81	20240806	6050	-32.81	20240122	3510	15.81	20240806	1.84	N	053300	500	212 억		275662	N	N	0	N	00	N
131	20241206	150523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4030	-35	5	-0.86	677004180	170778	122.32	4045	4045	3900	5280	2850	4065	3964.24	0.65	0	-10580	4215	4140	4075	4000	3935	4107	3967	212	1215	500	2920	5	1	42441361	1710	18.15	0.93	12	0.40	222.00	4336.00	6050	20240122	-33.39	3510	20240806	14.81	6050	-33.39	20240122	3510	14.81	20240806	6050	-33.39	20240122	3510	14.81	20240806	1.84	N	053300	500	212 억		275662	N	N	0	N	00	N
132	20241206	140521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3985	-80	5	-1.97	604097470	152576	109.29	4045	4045	3900	5280	2850	4065	3959.32	0.65	0	-16741	4215	4140	4075	4000	3935	4107	3967	212	1215	500	2920	5	1	42441361	1691	17.95	0.92	12	0.36	222.00	4336.00	6050	20240122	-34.13	3510	20240806	13.53	6050	-34.13	20240122	3510	13.53	20240806	6050	-34.13	20240122	3510	13.53	20240806	1.84	N	053300	500	212 억		275662	N	N	0	N	00	N
133	20241206	130522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3965	-100	5	-2.46	570191045	144006	103.15	4045	4045	3900	5280	2850	4065	3959.50	0.65	0	-17817	4215	4140	4075	4000	3935	4107	3967	212	1215	500	2920	5	1	42441361	1683	17.86	0.91	12	0.34	222.00	4336.00	6050	20240122	-34.46	3510	20240806	12.96	6050	-34.46	20240122	3510	12.96	20240806	6050	-34.46	20240122	3510	12.96	20240806	1.84	N	053300	500	212 억		275662	N	N	0	N	00	N
134	20241206	120519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3970	-95	5	-2.34	541098530	136660	97.89	4045	4045	3900	5280	2850	4065	3959.45	0.65	0	-13107	4215	4140	4075	4000	3935	4107	3967	212	1215	500	2920	5	1	42441361	1685	17.88	0.92	12	0.32	222.00	4336.00	6050	20240122	-34.38	3510	20240806	13.11	6050	-34.38	20240122	3510	13.11	20240806	6050	-34.38	20240122	3510	13.11	20240806	1.84	N	053300	500	212 억		275662	N	N	0	N	00	N
135	20241206	110522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3905	-160	5	-3.94	462880435	116836	83.69	4045	4045	3900	5280	2850	4065	3961.80	0.65	0	-21366	4215	4140	4075	4000	3935	4107	3967	212	1215	500	2920	5	1	42441361	1657	17.59	0.90	12	0.28	222.00	4336.00	6050	20240122	-35.45	3510	20240806	11.25	6050	-35.45	20240122	3510	11.25	20240806	6050	-35.45	20240122	3510	11.25	20240806	1.84	N	053300	500	212 억		275662	N	N	0	N	00	N
136	20241206	100518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3975	-90	5	-2.21	167264575	41889	30.00	4045	4045	3965	5280	2850	4065	3993.04	0.65	0	-8382	4215	4140	4075	4000	3935	4107	3967	212	1215	500	2920	5	1	42441361	1687	17.91	0.92	12	0.10	222.00	4336.00	6050	20240122	-34.30	3510	20240806	13.25	6050	-34.30	20240122	3510	13.25	20240806	6050	-34.30	20240122	3510	13.25	20240806	1.84	N	053300	500	212 억		275662	N	N	0	N	00	N
137	20241206	090521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4030	-35	5	-0.86	6793290	1680	1.20	4045	4045	4030	5280	2850	4065	4043.62	0.65	0	-347	4215	4140	4075	4000	3935	4107	3967	212	1215	500	2920	5	1	42441361	1710	18.15	0.93	12	0.00	222.00	4336.00	6050	20240122	-33.39	3510	20240806	14.81	6050	-33.39	20240122	3510	14.81	20240806	6050	-33.39	20240122	3510	14.81	20240806	1.84	N	053300	500	212 억		275662	N	N	0	N	00	N
138	20241205	160512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4065	-80	5	-1.93	558252245	136325	85.00	4150	4150	4010	5380	2905	4145	4094.58	0.67	0	-10509	4215	4180	4140	4105	4065	4160	4085	212	1235	500	2980	5	1	42441361	1725	18.31	0.94	12	0.32	222.00	4336.00	6050	20240122	-32.81	3510	20240806	15.81	6050	-32.81	20240122	3510	15.81	20240806	6050	-32.81	20240122	3510	15.81	20240806	1.84	N	053300	500	212 억		286171	N	N	0	N	00	N
139	20241205	150516	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4090	-55	5	-1.33	476834915	116212	72.46	4150	4150	4070	5380	2905	4145	4102.71	0.67	0	-11342	4215	4180	4140	4105	4065	4160	4085	212	1235	500	2980	5	1	42441361	1736	18.42	0.94	12	0.27	222.00	4336.00	6050	20240122	-32.40	3510	20240806	16.52	6050	-32.40	20240122	3510	16.52	20240806	6050	-32.40	20240122	3510	16.52	20240806	1.84	N	053300	500	212 억		286171	N	N	0	N	00	N
140	20241205	140513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4105	-40	5	-0.97	335929635	81823	51.02	4150	4150	4100	5380	2905	4145	4104.98	0.67	0	9525	4215	4180	4140	4105	4065	4160	4085	212	1235	500	2980	5	1	42441361	1742	18.49	0.95	12	0.19	222.00	4336.00	6050	20240122	-32.15	3510	20240806	16.95	6050	-32.15	20240122	3510	16.95	20240806	6050	-32.15	20240122	3510	16.95	20240806	1.84	N	053300	500	212 억		286171	N	N	0	N	00	N
141	20241205	130513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4115	-30	5	-0.72	297035400	72353	45.12	4150	4150	4100	5380	2905	4145	4104.70	0.67	0	5030	4215	4180	4140	4105	4065	4160	4085	212	1235	500	2980	5	1	42441361	1746	18.54	0.95	12	0.17	222.00	4336.00	6050	20240122	-31.98	3510	20240806	17.24	6050	-31.98	20240122	3510	17.24	20240806	6050	-31.98	20240122	3510	17.24	20240806	1.84	N	053300	500	212 억		286171	N	N	0	N	00	N
142	20241205	120513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4105	-40	5	-0.97	217045720	52856	32.96	4150	4150	4100	5380	2905	4145	4105.46	0.67	0	270	4215	4180	4140	4105	4065	4160	4085	212	1235	500	2980	5	1	42441361	1742	18.49	0.95	12	0.12	222.00	4336.00	6050	20240122	-32.15	3510	20240806	16.95	6050	-32.15	20240122	3510	16.95	20240806	6050	-32.15	20240122	3510	16.95	20240806	1.84	N	053300	500	212 억		286171	N	N	0	N	00	N
143	20241205	110513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4105	-40	5	-0.97	193557180	47133	29.39	4150	4150	4100	5380	2905	4145	4105.61	0.67	0	-723	4215	4180	4140	4105	4065	4160	4085	212	1235	500	2980	5	1	42441361	1742	18.49	0.95	12	0.11	222.00	4336.00	6050	20240122	-32.15	3510	20240806	16.95	6050	-32.15	20240122	3510	16.95	20240806	6050	-32.15	20240122	3510	16.95	20240806	1.84	N	053300	500	212 억		286171	N	N	0	N	00	N
144	20241205	100511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4110	-35	5	-0.84	171847180	41850	26.10	4150	4150	4100	5380	2905	4145	4105.12	0.67	0	-323	4215	4180	4140	4105	4065	4160	4085	212	1235	500	2980	5	1	42441361	1744	18.51	0.95	12	0.10	222.00	4336.00	6050	20240122	-32.07	3510	20240806	17.09	6050	-32.07	20240122	3510	17.09	20240806	6050	-32.07	20240122	3510	17.09	20240806	1.84	N	053300	500	212 억		286171	N	N	0	N	00	N
145	20241205	090514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4130	-15	5	-0.36	9436275	2278	1.42	4150	4150	4130	5380	2905	4145	4139.40	0.67	0	-692	4215	4180	4140	4105	4065	4160	4085	212	1235	500	2980	5	1	42441361	1753	18.60	0.95	12	0.01	222.00	4336.00	6050	20240122	-31.74	3510	20240806	17.66	6050	-31.74	20240122	3510	17.66	20240806	6050	-31.74	20240122	3510	17.66	20240806	1.84	N	053300	500	212 억		286171	N	N	0	N	00	N
146	20241204	160505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4145	-70	5	-1.66	641715375	155460	110.89	4155	4175	4100	5470	2955	4215	4127.81	0.64	0	12420	4291	4252	4181	4142	4071	4272	4162	212	1255	500	3030	5	1	42441361	1759	18.67	0.96	12	0.37	222.00	4336.00	6050	20240122	-31.49	3510	20240806	18.09	6050	-31.49	20240122	3510	18.09	20240806	6050	-31.49	20240122	3510	18.09	20240806	1.85	N	053300	500	212 억		273460	N	N	0	N	00	N
147	20241204	150506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4155	-60	5	-1.42	595451795	144309	102.93	4155	4175	4100	5470	2955	4215	4126.23	0.64	0	16585	4291	4252	4181	4142	4071	4272	4162	212	1255	500	3030	5	1	42441361	1763	18.72	0.96	12	0.34	222.00	4336.00	6050	20240122	-31.32	3510	20240806	18.38	6050	-31.32	20240122	3510	18.38	20240806	6050	-31.32	20240122	3510	18.38	20240806	1.85	N	053300	500	212 억		273460	N	N	0	N	00	N
148	20241204	140505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4110	-105	5	-2.49	513736920	124533	88.83	4155	4175	4100	5470	2955	4215	4125.31	0.64	0	11042	4291	4252	4181	4142	4071	4272	4162	212	1255	500	3030	5	1	42441361	1744	18.51	0.95	12	0.29	222.00	4336.00	6050	20240122	-32.07	3510	20240806	17.09	6050	-32.07	20240122	3510	17.09	20240806	6050	-32.07	20240122	3510	17.09	20240806	1.85	N	053300	500	212 억		273460	N	N	0	N	00	N
149	20241204	130501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4155	-60	5	-1.42	464676380	112676	80.37	4155	4175	4100	5470	2955	4215	4124.00	0.64	0	13091	4291	4252	4181	4142	4071	4272	4162	212	1255	500	3030	5	1	42441361	1763	18.72	0.96	12	0.27	222.00	4336.00	6050	20240122	-31.32	3510	20240806	18.38	6050	-31.32	20240122	3510	18.38	20240806	6050	-31.32	20240122	3510	18.38	20240806	1.85	N	053300	500	212 억		273460	N	N	0	N	00	N
150	20241204	120500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4110	-105	5	-2.49	437287830	106060	75.65	4155	4175	4100	5470	2955	4215	4123.02	0.64	0	9987	4291	4252	4181	4142	4071	4272	4162	212	1255	500	3030	5	1	42441361	1744	18.51	0.95	12	0.25	222.00	4336.00	6050	20240122	-32.07	3510	20240806	17.09	6050	-32.07	20240122	3510	17.09	20240806	6050	-32.07	20240122	3510	17.09	20240806	1.85	N	053300	500	212 억		273460	N	N	0	N	00	N
151	20241204	110458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4120	-95	5	-2.25	320327455	77576	55.33	4155	4175	4100	5470	2955	4215	4129.21	0.64	0	4309	4291	4252	4181	4142	4071	4272	4162	212	1255	500	3030	5	1	42441361	1749	18.56	0.95	12	0.18	222.00	4336.00	6050	20240122	-31.90	3510	20240806	17.38	6050	-31.90	20240122	3510	17.38	20240806	6050	-31.90	20240122	3510	17.38	20240806	1.85	N	053300	500	212 억		273460	N	N	0	N	00	N
152	20241204	100458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4105	-110	5	-2.61	278737735	67455	48.11	4155	4175	4100	5470	2955	4215	4132.20	0.64	0	2253	4291	4252	4181	4142	4071	4272	4162	212	1255	500	3030	5	1	42441361	1742	18.49	0.95	12	0.16	222.00	4336.00	6050	20240122	-32.15	3510	20240806	16.95	6050	-32.15	20240122	3510	16.95	20240806	6050	-32.15	20240122	3510	16.95	20240806	1.85	N	053300	500	212 억		273460	N	N	0	N	00	N
153	20241204	090504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4170	-45	5	-1.07	41599050	10061	7.18	4155	4170	4105	5470	2955	4215	4134.68	0.64	0	4225	4291	4252	4181	4142	4071	4272	4162	212	1255	500	3030	5	1	42441361	1770	18.78	0.96	12	0.02	222.00	4336.00	6050	20240122	-31.07	3510	20240806	18.80	6050	-31.07	20240122	3510	18.80	20240806	6050	-31.07	20240122	3510	18.80	20240806	1.85	N	053300	500	212 억		273460	N	N	0	N	00	N
154	20241203	160526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4215	-5	5	-0.12	553152715	132590	39.94	4180	4220	4110	5480	2955	4220	4171.75	0.69	0	-17561	4376	4297	4221	4142	4066	4260	4105	212	1260	500	3030	5	1	42441361	1789	18.99	0.97	12	0.31	222.00	4336.00	6050	20240122	-30.33	3510	20240806	20.09	6050	-30.33	20240122	3510	20.09	20240806	6050	-30.33	20240122	3510	20.09	20240806	1.88	N	053300	500	212 억		291021	N	N	0	N	00	N
155	20241203	150544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4220	0	3	0.00	477880230	114725	34.56	4180	4220	4110	5480	2955	4220	4165.24	0.69	0	-9430	4376	4297	4221	4142	4066	4260	4105	212	1260	500	3030	5	1	42441361	1791	19.01	0.97	12	0.27	222.00	4336.00	6050	20240122	-30.25	3510	20240806	20.23	6050	-30.25	20240122	3510	20.23	20240806	6050	-30.25	20240122	3510	20.23	20240806	1.88	N	053300	500	212 억		291021	N	N	0	N	00	N
156	20241203	140532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4170	-50	5	-1.18	380274675	91489	27.56	4180	4195	4110	5480	2955	4220	4156.22	0.69	0	-5930	4376	4297	4221	4142	4066	4260	4105	212	1260	500	3030	5	1	42441361	1770	18.78	0.96	12	0.22	222.00	4336.00	6050	20240122	-31.07	3510	20240806	18.80	6050	-31.07	20240122	3510	18.80	20240806	6050	-31.07	20240122	3510	18.80	20240806	1.88	N	053300	500	212 억		291021	N	N	0	N	00	N
157	20241203	130529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4155	-65	5	-1.54	289159300	69666	20.99	4180	4180	4110	5480	2955	4220	4150.24	0.69	0	-7142	4376	4297	4221	4142	4066	4260	4105	212	1260	500	3030	5	1	42441361	1763	18.72	0.96	12	0.16	222.00	4336.00	6050	20240122	-31.32	3510	20240806	18.38	6050	-31.32	20240122	3510	18.38	20240806	6050	-31.32	20240122	3510	18.38	20240806	1.88	N	053300	500	212 억		291021	N	N	0	N	00	N
158	20241203	120547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4180	-40	5	-0.95	264180240	63659	19.18	4180	4180	4110	5480	2955	4220	4149.47	0.69	0	-11236	4376	4297	4221	4142	4066	4260	4105	212	1260	500	3030	5	1	42441361	1774	18.83	0.96	12	0.15	222.00	4336.00	6050	20240122	-30.91	3510	20240806	19.09	6050	-30.91	20240122	3510	19.09	20240806	6050	-30.91	20240122	3510	19.09	20240806	1.88	N	053300	500	212 억		291021	N	N	0	N	00	N
159	20241203	110528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4155	-65	5	-1.54	240179480	57891	17.44	4180	4180	4110	5480	2955	4220	4148.31	0.69	0	-11456	4376	4297	4221	4142	4066	4260	4105	212	1260	500	3030	5	1	42441361	1763	18.72	0.96	12	0.14	222.00	4336.00	6050	20240122	-31.32	3510	20240806	18.38	6050	-31.32	20240122	3510	18.38	20240806	6050	-31.32	20240122	3510	18.38	20240806	1.88	N	053300	500	212 억		291021	N	N	0	N	00	N
160	20241203	100519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4140	-80	5	-1.90	215570045	51955	15.65	4180	4180	4110	5480	2955	4220	4148.60	0.69	0	-13309	4376	4297	4221	4142	4066	4260	4105	212	1260	500	3030	5	1	42441361	1757	18.65	0.95	12	0.12	222.00	4336.00	6050	20240122	-31.57	3510	20240806	17.95	6050	-31.57	20240122	3510	17.95	20240806	6050	-31.57	20240122	3510	17.95	20240806	1.88	N	053300	500	212 억		291021	N	N	0	N	00	N
161	20241203	090518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4110	-110	5	-2.61	126342435	30466	9.18	4180	4180	4110	5480	2955	4220	4146.00	0.69	0	-7063	4376	4297	4221	4142	4066	4260	4105	212	1260	500	3030	5	1	42441361	1744	18.51	0.95	12	0.07	222.00	4336.00	6050	20240122	-32.07	3510	20240806	17.09	6050	-32.07	20240122	3510	17.09	20240806	6050	-32.07	20240122	3510	17.09	20240806	1.88	N	053300	500	212 억		291021	N	N	0	N	00	N
162	20241202	160505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4220	5	2	0.12	1379197890	326403	164.03	4300	4300	4145	5470	2955	4215	4225.45	0.78	0	-38224	4288	4251	4188	4151	4088	4270	4170	212	1255	500	3030	5	1	42441361	1791	19.01	0.97	12	0.77	222.00	4336.00	6050	20240122	-30.25	3510	20240806	20.23	6050	-30.25	20240122	3510	20.23	20240806	6050	-30.25	20240122	3510	20.23	20240806	1.90	N	053300	500	212 억		329239	N	N	0	N	00	N
163	20241202	150541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4190	-25	5	-0.59	1329774730	314653	158.12	4300	4300	4145	5470	2955	4215	4226.16	0.78	0	-34218	4288	4251	4188	4151	4088	4270	4170	212	1255	500	3030	5	1	42441361	1778	18.87	0.97	12	0.74	222.00	4336.00	6050	20240122	-30.74	3510	20240806	19.37	6050	-30.74	20240122	3510	19.37	20240806	6050	-30.74	20240122	3510	19.37	20240806	1.90	N	053300	500	212 억		329239	N	N	0	N	00	N
164	20241202	140519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4200	-15	5	-0.36	1190867645	281537	141.48	4300	4300	4145	5470	2955	4215	4229.88	0.78	0	-17898	4288	4251	4188	4151	4088	4270	4170	212	1255	500	3030	5	1	42441361	1783	18.92	0.97	12	0.66	222.00	4336.00	6050	20240122	-30.58	3510	20240806	19.66	6050	-30.58	20240122	3510	19.66	20240806	6050	-30.58	20240122	3510	19.66	20240806	1.90	N	053300	500	212 억		329239	N	N	0	N	00	N
165	20241202	130514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4180	-35	5	-0.83	1169681325	276479	138.94	4300	4300	4145	5470	2955	4215	4230.63	0.78	0	-17571	4288	4251	4188	4151	4088	4270	4170	212	1255	500	3030	5	1	42441361	1774	18.83	0.96	12	0.65	222.00	4336.00	6050	20240122	-30.91	3510	20240806	19.09	6050	-30.91	20240122	3510	19.09	20240806	6050	-30.91	20240122	3510	19.09	20240806	1.90	N	053300	500	212 억		329239	N	N	0	N	00	N
166	20241202	120533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4175	-40	5	-0.95	1091630375	257741	129.52	4300	4300	4175	5470	2955	4215	4235.38	0.78	0	-29335	4288	4251	4188	4151	4088	4270	4170	212	1255	500	3030	5	1	42441361	1772	18.81	0.96	12	0.61	222.00	4336.00	6050	20240122	-30.99	3510	20240806	18.95	6050	-30.99	20240122	3510	18.95	20240806	6050	-30.99	20240122	3510	18.95	20240806	1.90	N	053300	500	212 억		329239	N	N	0	N	00	N
167	20241202	110502	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4230	15	2	0.36	920639060	217117	109.11	4300	4300	4180	5470	2955	4215	4240.29	0.78	0	-29803	4288	4251	4188	4151	4088	4270	4170	212	1255	500	3030	5	1	42441361	1795	19.05	0.98	12	0.51	222.00	4336.00	6050	20240122	-30.08	3510	20240806	20.51	6050	-30.08	20240122	3510	20.51	20240806	6050	-30.08	20240122	3510	20.51	20240806	1.90	N	053300	500	212 억		329239	N	N	0	N	00	N
168	20241202	100505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4235	20	2	0.47	754161020	177956	89.43	4300	4300	4180	5470	2955	4215	4237.91	0.78	0	-13432	4288	4251	4188	4151	4088	4270	4170	212	1255	500	3030	5	1	42441361	1797	19.08	0.98	12	0.42	222.00	4336.00	6050	20240122	-30.00	3510	20240806	20.66	6050	-30.00	20240122	3510	20.66	20240806	6050	-30.00	20240122	3510	20.66	20240806	1.90	N	053300	500	212 억		329239	N	N	0	N	00	N
169	20241202	090504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4240	25	2	0.59	226441170	53108	26.69	4300	4300	4215	5470	2955	4215	4263.79	0.78	0	-27623	4288	4251	4188	4151	4088	4270	4170	212	1255	500	3030	5	1	42441361	1800	19.10	0.98	12	0.13	222.00	4336.00	6050	20240122	-29.92	3510	20240806	20.80	6050	-29.92	20240122	3510	20.80	20240806	6050	-29.92	20240122	3510	20.80	20240806	1.90	N	053300	500	212 억		329239	N	N	0	N	00	N