KissMeData/064480/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	160624	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5560	160	2	2.96	161768810	29433	45.50	5280	5580	5270	7020	3780	5400	5496.16	3.60	8975	8925	5640	5520	5410	5290	5180	5465	5235	62	1620	500	3340	10	1	11952500	665	18.60	1.29	12	0.25	299.00	4297.00	11170	20240125	-50.22	4645	20241115	19.70	11170	-50.22	20240125	4645	19.70	20241115	11170	-50.22	20240125	4645	19.70	20241115	5.28	N	064480	500	61 억		429981	N	N	0	N	00	N
3	20241231	150625	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5560	160	2	2.96	161768810	29433	45.50	5280	5580	5270	7020	3780	5400	5496.16	3.60	8975	8925	5640	5520	5410	5290	5180	5465	5235	62	1620	500	3340	10	1	11952500	665	18.60	1.29	12	0.25	299.00	4297.00	11170	20240125	-50.22	4645	20241115	19.70	11170	-50.22	20240125	4645	19.70	20241115	11170	-50.22	20240125	4645	19.70	20241115	5.28	N	064480	500	61 억		429981	N	N	0	N	00	N
4	20241231	140623	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5560	160	2	2.96	161768810	29433	45.50	5280	5580	5270	7020	3780	5400	5496.16	3.60	8975	8925	5640	5520	5410	5290	5180	5465	5235	62	1620	500	3340	10	1	11952500	665	18.60	1.29	12	0.25	299.00	4297.00	11170	20240125	-50.22	4645	20241115	19.70	11170	-50.22	20240125	4645	19.70	20241115	11170	-50.22	20240125	4645	19.70	20241115	5.28	N	064480	500	61 억		429981	N	N	0	N	00	N
5	20241231	130624	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5560	160	2	2.96	161768810	29433	45.50	5280	5580	5270	7020	3780	5400	5496.16	3.60	8975	8925	5640	5520	5410	5290	5180	5465	5235	62	1620	500	3340	10	1	11952500	665	18.60	1.29	12	0.25	299.00	4297.00	11170	20240125	-50.22	4645	20241115	19.70	11170	-50.22	20240125	4645	19.70	20241115	11170	-50.22	20240125	4645	19.70	20241115	5.28	N	064480	500	61 억		429981	N	N	0	N	00	N
6	20241231	120624	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5560	160	2	2.96	161768810	29433	45.50	5280	5580	5270	7020	3780	5400	5496.16	3.60	8975	8925	5640	5520	5410	5290	5180	5465	5235	62	1620	500	3340	10	1	11952500	665	18.60	1.29	12	0.25	299.00	4297.00	11170	20240125	-50.22	4645	20241115	19.70	11170	-50.22	20240125	4645	19.70	20241115	11170	-50.22	20240125	4645	19.70	20241115	5.28	N	064480	500	61 억		429981	N	N	0	N	00	N
7	20241231	110623	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5560	160	2	2.96	161768810	29433	45.50	5280	5580	5270	7020	3780	5400	5496.16	3.60	8975	8925	5640	5520	5410	5290	5180	5465	5235	62	1620	500	3340	10	1	11952500	665	18.60	1.29	12	0.25	299.00	4297.00	11170	20240125	-50.22	4645	20241115	19.70	11170	-50.22	20240125	4645	19.70	20241115	11170	-50.22	20240125	4645	19.70	20241115	5.28	N	064480	500	61 억		429981	N	N	0	N	00	N
8	20241231	100619	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5560	160	2	2.96	161768810	29433	45.50	5280	5580	5270	7020	3780	5400	5496.16	3.60	8975	8925	5640	5520	5410	5290	5180	5465	5235	62	1620	500	3340	10	1	11952500	665	18.60	1.29	12	0.25	299.00	4297.00	11170	20240125	-50.22	4645	20241115	19.70	11170	-50.22	20240125	4645	19.70	20241115	11170	-50.22	20240125	4645	19.70	20241115	5.28	N	064480	500	61 억		429981	N	N	0	N	00	N
9	20241231	090625	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5560	160	2	2.96	161768810	29433	45.50	5280	5580	5270	7020	3780	5400	5496.16	3.60	8975	8925	5640	5520	5410	5290	5180	5465	5235	62	1620	500	3340	10	1	11952500	665	18.60	1.29	12	0.25	299.00	4297.00	11170	20240125	-50.22	4645	20241115	19.70	11170	-50.22	20240125	4645	19.70	20241115	11170	-50.22	20240125	4645	19.70	20241115	5.28	N	064480	500	61 억		429981	N	N	0	N	00	N
10	20241230	160621	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5560	160	2	2.96	161735690	29427	45.49	5280	5580	5270	7020	3780	5400	5496.16	3.52	0	8925	5640	5520	5410	5290	5180	5465	5235	62	1620	500	3340	10	1	11952500	665	18.60	1.29	12	0.25	299.00	4297.00	11170	20240125	-50.22	4645	20241115	19.70	11170	-50.22	20240125	4645	19.70	20241115	11170	-50.22	20240125	4645	19.70	20241115	5.28	N	064480	500	61 억		421006	N	N	0	N	00	N
11	20241230	150624	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5570	170	2	3.15	158253320	28800	44.52	5280	5580	5270	7020	3780	5400	5494.91	3.52	0	8856	5640	5520	5410	5290	5180	5465	5235	62	1620	500	3340	10	1	11952500	666	18.63	1.30	12	0.24	299.00	4297.00	11170	20240125	-50.13	4645	20241115	19.91	11170	-50.13	20240125	4645	19.91	20241115	11170	-50.13	20240125	4645	19.91	20241115	5.28	N	064480	500	61 억		421006	N	N	0	N	00	N
12	20241230	140623	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5560	160	2	2.96	140475850	25601	39.58	5280	5560	5270	7020	3780	5400	5487.12	3.52	0	7461	5640	5520	5410	5290	5180	5465	5235	62	1620	500	3340	10	1	11952500	665	18.60	1.29	12	0.21	299.00	4297.00	11170	20240125	-50.22	4645	20241115	19.70	11170	-50.22	20240125	4645	19.70	20241115	11170	-50.22	20240125	4645	19.70	20241115	5.28	N	064480	500	61 억		421006	N	N	0	N	00	N
13	20241230	130623	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5540	140	2	2.59	112872590	20604	31.85	5280	5540	5270	7020	3780	5400	5478.19	3.52	0	2878	5640	5520	5410	5290	5180	5465	5235	62	1620	500	3340	10	1	11952500	662	18.53	1.29	12	0.17	299.00	4297.00	11170	20240125	-50.40	4645	20241115	19.27	11170	-50.40	20240125	4645	19.27	20241115	11170	-50.40	20240125	4645	19.27	20241115	5.28	N	064480	500	61 억		421006	N	N	0	N	00	N
14	20241230	120620	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5530	130	2	2.41	95465260	17448	26.97	5280	5540	5270	7020	3780	5400	5471.42	3.52	0	-3	5640	5520	5410	5290	5180	5465	5235	62	1620	500	3340	10	1	11952500	661	18.49	1.29	12	0.15	299.00	4297.00	11170	20240125	-50.49	4645	20241115	19.05	11170	-50.49	20240125	4645	19.05	20241115	11170	-50.49	20240125	4645	19.05	20241115	5.28	N	064480	500	61 억		421006	N	N	0	N	00	N
15	20241230	110622	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5500	100	2	1.85	56984960	10457	16.17	5280	5520	5270	7020	3780	5400	5449.46	3.52	0	288	5640	5520	5410	5290	5180	5465	5235	62	1620	500	3340	10	1	11952500	657	18.39	1.28	12	0.09	299.00	4297.00	11170	20240125	-50.76	4645	20241115	18.41	11170	-50.76	20240125	4645	18.41	20241115	11170	-50.76	20240125	4645	18.41	20241115	5.28	N	064480	500	61 억		421006	N	N	0	N	00	N
16	20241230	100623	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5490	90	2	1.67	40806880	7519	11.62	5280	5510	5270	7020	3780	5400	5427.17	3.52	0	-1008	5640	5520	5410	5290	5180	5465	5235	62	1620	500	3340	10	1	11952500	656	18.36	1.28	12	0.06	299.00	4297.00	11170	20240125	-50.85	4645	20241115	18.19	11170	-50.85	20240125	4645	18.19	20241115	11170	-50.85	20240125	4645	18.19	20241115	5.28	N	064480	500	61 억		421006	N	N	0	N	00	N
17	20241230	090624	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5340	-60	5	-1.11	8172540	1544	2.39	5280	5350	5270	7020	3780	5400	5293.10	3.52	0	497	5640	5520	5410	5290	5180	5465	5235	62	1620	500	3340	10	1	11952500	638	17.86	1.24	12	0.01	299.00	4297.00	11170	20240125	-52.19	4645	20241115	14.96	11170	-52.19	20240125	4645	14.96	20241115	11170	-52.19	20240125	4645	14.96	20241115	5.28	N	064480	500	61 억		421006	N	N	0	N	00	N
18	20241227	160620	57	100.00	KOSDAQ			N	N	N	N		N	5400	-110	5	-2.00	348169940	64548	49.91	5510	5530	5300	7160	3860	5510	5393.97	3.79	0	-32419	5890	5700	5540	5350	5190	5795	5445	62	1650	500	3410	10	1	11952500	645	18.06	1.26	12	0.54	299.00	4297.00	11170	20240125	-51.66	4645	20241115	16.25	11170	-51.66	20240125	4645	16.25	20241115	11170	-51.66	20240125	4645	16.25	20241115	5.28	N	064480	500	61 억		453426	N	N	0	N	00	N
19	20241227	150620	57	100.00	KOSDAQ			N	N	N	N		N	5400	-110	5	-2.00	318189140	58996	45.62	5510	5530	5300	7160	3860	5510	5393.40	3.79	0	-30839	5890	5700	5540	5350	5190	5795	5445	62	1650	500	3410	10	1	11952500	645	18.06	1.26	12	0.49	299.00	4297.00	11170	20240125	-51.66	4645	20241115	16.25	11170	-51.66	20240125	4645	16.25	20241115	11170	-51.66	20240125	4645	16.25	20241115	5.28	N	064480	500	61 억		453426	N	N	0	N	00	N
20	20241227	140621	57	100.00	KOSDAQ			N	N	N	N		N	5310	-200	5	-3.63	262996880	48767	37.71	5510	5530	5300	7160	3860	5510	5392.93	3.79	0	-24690	5890	5700	5540	5350	5190	5795	5445	62	1650	500	3410	10	1	11952500	635	17.76	1.24	12	0.41	299.00	4297.00	11170	20240125	-52.46	4645	20241115	14.32	11170	-52.46	20240125	4645	14.32	20241115	11170	-52.46	20240125	4645	14.32	20241115	5.28	N	064480	500	61 억		453426	N	N	0	N	00	N
21	20241227	130621	57	100.00	KOSDAQ			N	N	N	N		N	5320	-190	5	-3.45	245832820	45538	35.21	5510	5530	5300	7160	3860	5510	5398.41	3.79	0	-23107	5890	5700	5540	5350	5190	5795	5445	62	1650	500	3410	10	1	11952500	636	17.79	1.24	12	0.38	299.00	4297.00	11170	20240125	-52.37	4645	20241115	14.53	11170	-52.37	20240125	4645	14.53	20241115	11170	-52.37	20240125	4645	14.53	20241115	5.28	N	064480	500	61 억		453426	N	N	0	N	00	N
22	20241227	120620	57	100.00	KOSDAQ			N	N	N	N		N	5320	-190	5	-3.45	219623580	40600	31.39	5510	5530	5300	7160	3860	5510	5409.45	3.79	0	-19162	5890	5700	5540	5350	5190	5795	5445	62	1650	500	3410	10	1	11952500	636	17.79	1.24	12	0.34	299.00	4297.00	11170	20240125	-52.37	4645	20241115	14.53	11170	-52.37	20240125	4645	14.53	20241115	11170	-52.37	20240125	4645	14.53	20241115	5.28	N	064480	500	61 억		453426	N	N	0	N	00	N
23	20241227	110620	57	100.00	KOSDAQ			N	N	N	N		N	5350	-160	5	-2.90	180202790	33207	25.68	5510	5530	5350	7160	3860	5510	5426.65	3.79	0	-16814	5890	5700	5540	5350	5190	5795	5445	62	1650	500	3410	10	1	11952500	639	17.89	1.25	12	0.28	299.00	4297.00	11170	20240125	-52.10	4645	20241115	15.18	11170	-52.10	20240125	4645	15.18	20241115	11170	-52.10	20240125	4645	15.18	20241115	5.28	N	064480	500	61 억		453426	N	N	0	N	00	N
24	20241227	100619	57	100.00	KOSDAQ			N	N	N	N		N	5430	-80	5	-1.45	127132230	23353	18.06	5510	5530	5370	7160	3860	5510	5443.94	3.79	0	-8694	5890	5700	5540	5350	5190	5795	5445	62	1650	500	3410	10	1	11952500	649	18.16	1.26	12	0.20	299.00	4297.00	11170	20240125	-51.39	4645	20241115	16.90	11170	-51.39	20240125	4645	16.90	20241115	11170	-51.39	20240125	4645	16.90	20241115	5.28	N	064480	500	61 억		453426	N	N	0	N	00	N
25	20241227	090621	57	100.00	KOSDAQ			N	N	N	N		N	5450	-60	5	-1.09	51694240	9403	7.27	5510	5530	5420	7160	3860	5510	5497.63	3.79	0	-2304	5890	5700	5540	5350	5190	5795	5445	62	1650	500	3410	10	1	11952500	651	18.23	1.27	12	0.08	299.00	4297.00	11170	20240125	-51.21	4645	20241115	17.33	11170	-51.21	20240125	4645	17.33	20241115	11170	-51.21	20240125	4645	17.33	20241115	5.28	N	064480	500	61 억		453426	N	N	0	N	00	N
26	20241226	160618	57	100.00	KOSDAQ			N	N	N	N		N	5510	100	2	1.85	708533740	127031	662.93	5410	5730	5380	7030	3790	5410	5577.64	3.79	0	-152	5623	5516	5443	5336	5263	5480	5300	62	1620	500	3350	10	1	11952500	659	18.43	1.28	12	1.06	299.00	4297.00	11170	20240125	-50.67	4645	20241115	18.62	11170	-50.67	20240125	4645	18.62	20241115	11170	-50.67	20240125	4645	18.62	20241115	5.29	N	064480	500	61 억		453575	N	N	0	N	00	N
27	20241226	150615	57	100.00	KOSDAQ			N	N	N	N		N	5540	130	2	2.40	674327890	120839	630.62	5410	5730	5380	7030	3790	5410	5580.38	3.79	0	1309	5623	5516	5443	5336	5263	5480	5300	62	1620	500	3350	10	1	11952500	662	18.53	1.29	12	1.01	299.00	4297.00	11170	20240125	-50.40	4645	20241115	19.27	11170	-50.40	20240125	4645	19.27	20241115	11170	-50.40	20240125	4645	19.27	20241115	5.29	N	064480	500	61 억		453575	N	N	0	N	00	N
28	20241226	140614	57	100.00	KOSDAQ			N	N	N	N		N	5530	120	2	2.22	641321370	114879	599.51	5410	5730	5380	7030	3790	5410	5582.58	3.79	0	3897	5623	5516	5443	5336	5263	5480	5300	62	1620	500	3350	10	1	11952500	661	18.49	1.29	12	0.96	299.00	4297.00	11170	20240125	-50.49	4645	20241115	19.05	11170	-50.49	20240125	4645	19.05	20241115	11170	-50.49	20240125	4645	19.05	20241115	5.29	N	064480	500	61 억		453575	N	N	0	N	00	N
29	20241226	130616	57	100.00	KOSDAQ			N	N	N	N		N	5600	190	2	3.51	616615580	110433	576.31	5410	5730	5380	7030	3790	5410	5583.62	3.79	0	4340	5623	5516	5443	5336	5263	5480	5300	62	1620	500	3350	10	1	11952500	669	18.73	1.30	12	0.92	299.00	4297.00	11170	20240125	-49.87	4645	20241115	20.56	11170	-49.87	20240125	4645	20.56	20241115	11170	-49.87	20240125	4645	20.56	20241115	5.29	N	064480	500	61 억		453575	N	N	0	N	00	N
30	20241226	120612	57	100.00	KOSDAQ			N	N	N	N		N	5640	230	2	4.25	596175040	106774	557.22	5410	5730	5380	7030	3790	5410	5583.52	3.79	0	4188	5623	5516	5443	5336	5263	5480	5300	62	1620	500	3350	10	1	11952500	674	18.86	1.31	12	0.89	299.00	4297.00	11170	20240125	-49.51	4645	20241115	21.42	11170	-49.51	20240125	4645	21.42	20241115	11170	-49.51	20240125	4645	21.42	20241115	5.29	N	064480	500	61 억		453575	N	N	0	N	00	N
31	20241226	110615	57	100.00	KOSDAQ			N	N	N	N		N	5610	200	2	3.70	574295260	102870	536.84	5410	5730	5380	7030	3790	5410	5582.73	3.79	0	4391	5623	5516	5443	5336	5263	5480	5300	62	1620	500	3350	10	1	11952500	671	18.76	1.31	12	0.86	299.00	4297.00	11170	20240125	-49.78	4645	20241115	20.78	11170	-49.78	20240125	4645	20.78	20241115	11170	-49.78	20240125	4645	20.78	20241115	5.29	N	064480	500	61 억		453575	N	N	0	N	00	N
32	20241226	100615	57	100.00	KOSDAQ			N	N	N	N		N	5610	200	2	3.70	358583490	64797	338.15	5410	5730	5380	7030	3790	5410	5533.95	3.79	0	1559	5623	5516	5443	5336	5263	5480	5300	62	1620	500	3350	10	1	11952500	671	18.76	1.31	12	0.54	299.00	4297.00	11170	20240125	-49.78	4645	20241115	20.78	11170	-49.78	20240125	4645	20.78	20241115	11170	-49.78	20240125	4645	20.78	20241115	5.29	N	064480	500	61 억		453575	N	N	0	N	00	N
33	20241226	090616	57	100.00	KOSDAQ			N	N	N	N		N	5450	40	2	0.74	4224810	775	4.04	5410	5480	5410	7030	3790	5410	5451.37	3.79	0	-369	5623	5516	5443	5336	5263	5480	5300	62	1620	500	3350	10	1	11952500	651	18.23	1.27	12	0.01	299.00	4297.00	11170	20240125	-51.21	4645	20241115	17.33	11170	-51.21	20240125	4645	17.33	20241115	11170	-51.21	20240125	4645	17.33	20241115	5.29	N	064480	500	61 억		453575	N	N	0	N	00	N
34	20241224	160615	57	100.00	KOSDAQ			N	N	N	N		N	5410	-40	5	-0.73	103902910	19162	74.15	5450	5550	5370	7080	3820	5450	5422.38	3.80	0	-849	5596	5522	5436	5362	5276	5560	5400	62	1630	500	3370	10	1	11952500	647	18.09	1.26	12	0.16	299.00	4297.00	11170	20240125	-51.57	4645	20241115	16.47	11170	-51.57	20240125	4645	16.47	20241115	11170	-51.57	20240125	4645	16.47	20241115	5.26	N	064480	500	61 억		454414	N	N	0	N	00	N
35	20241224	150615	57	100.00	KOSDAQ			N	N	N	N		N	5450	0	3	0.00	100709610	18572	71.87	5450	5550	5370	7080	3820	5450	5422.66	3.80	0	-790	5596	5522	5436	5362	5276	5560	5400	62	1630	500	3370	10	1	11952500	651	18.23	1.27	12	0.16	299.00	4297.00	11170	20240125	-51.21	4645	20241115	17.33	11170	-51.21	20240125	4645	17.33	20241115	11170	-51.21	20240125	4645	17.33	20241115	5.26	N	064480	500	61 억		454414	N	N	0	N	00	N
36	20241224	140613	57	100.00	KOSDAQ			N	N	N	N		N	5470	20	2	0.37	94041450	17346	67.12	5450	5550	5370	7080	3820	5450	5421.51	3.80	0	0	5596	5522	5436	5362	5276	5560	5400	62	1630	500	3370	10	1	11952500	654	18.29	1.27	12	0.15	299.00	4297.00	11170	20240125	-51.03	4645	20241115	17.76	11170	-51.03	20240125	4645	17.76	20241115	11170	-51.03	20240125	4645	17.76	20241115	5.26	N	064480	500	61 억		454414	N	N	0	N	00	N
37	20241224	130614	57	100.00	KOSDAQ			N	N	N	N		N	5400	-50	5	-0.92	77994390	14384	55.66	5450	5550	5370	7080	3820	5450	5422.30	3.80	0	-692	5596	5522	5436	5362	5276	5560	5400	62	1630	500	3370	10	1	11952500	645	18.06	1.26	12	0.12	299.00	4297.00	11170	20240125	-51.66	4645	20241115	16.25	11170	-51.66	20240125	4645	16.25	20241115	11170	-51.66	20240125	4645	16.25	20241115	5.26	N	064480	500	61 억		454414	N	N	0	N	00	N
38	20241224	120614	57	100.00	KOSDAQ			N	N	N	N		N	5400	-50	5	-0.92	67268160	12397	47.97	5450	5550	5370	7080	3820	5450	5426.16	3.80	0	-437	5596	5522	5436	5362	5276	5560	5400	62	1630	500	3370	10	1	11952500	645	18.06	1.26	12	0.10	299.00	4297.00	11170	20240125	-51.66	4645	20241115	16.25	11170	-51.66	20240125	4645	16.25	20241115	11170	-51.66	20240125	4645	16.25	20241115	5.26	N	064480	500	61 억		454414	N	N	0	N	00	N
39	20241224	110614	57	100.00	KOSDAQ			N	N	N	N		N	5430	-20	5	-0.37	53967370	9934	38.44	5450	5550	5370	7080	3820	5450	5432.59	3.80	0	-193	5596	5522	5436	5362	5276	5560	5400	62	1630	500	3370	10	1	11952500	649	18.16	1.26	12	0.08	299.00	4297.00	11170	20240125	-51.39	4645	20241115	16.90	11170	-51.39	20240125	4645	16.90	20241115	11170	-51.39	20240125	4645	16.90	20241115	5.26	N	064480	500	61 억		454414	N	N	0	N	00	N
40	20241224	100615	57	100.00	KOSDAQ			N	N	N	N		N	5410	-40	5	-0.73	43876670	8068	31.22	5450	5550	5370	7080	3820	5450	5438.36	3.80	0	-762	5596	5522	5436	5362	5276	5560	5400	62	1630	500	3370	10	1	11952500	647	18.09	1.26	12	0.07	299.00	4297.00	11170	20240125	-51.57	4645	20241115	16.47	11170	-51.57	20240125	4645	16.47	20241115	11170	-51.57	20240125	4645	16.47	20241115	5.26	N	064480	500	61 억		454414	N	N	0	N	00	N
41	20241224	090617	57	100.00	KOSDAQ			N	N	N	N		N	5490	40	2	0.73	556420	102	0.39	5450	5490	5450	7080	3820	5450	5455.10	3.80	0	-8	5596	5522	5436	5362	5276	5560	5400	62	1630	500	3370	10	1	11952500	656	18.36	1.28	12	0.00	299.00	4297.00	11170	20240125	-50.85	4645	20241115	18.19	11170	-50.85	20240125	4645	18.19	20241115	11170	-50.85	20240125	4645	18.19	20241115	5.26	N	064480	500	61 억		454414	N	N	0	N	00	N
42	20241223	160609	57	100.00	KOSDAQ			N	N	N	N		N	5450	110	2	2.06	137432980	25192	75.46	5400	5510	5350	6940	3740	5340	5455.42	3.69	0	13594	5806	5572	5456	5222	5106	5515	5165	62	1600	500	3310	10	1	11952500	651	18.23	1.27	12	0.21	299.00	4297.00	11170	20240125	-51.21	4645	20241115	17.33	11170	-51.21	20240125	4645	17.33	20241115	11170	-51.21	20240125	4645	17.33	20241115	5.30	N	064480	500	61 억		440979	N	N	0	N	00	N
43	20241223	150613	57	100.00	KOSDAQ			N	N	N	N		N	5500	160	2	3.00	120991440	22175	66.42	5400	5510	5350	6940	3740	5340	5456.21	3.69	0	12166	5806	5572	5456	5222	5106	5515	5165	62	1600	500	3310	10	1	11952500	657	18.39	1.28	12	0.19	299.00	4297.00	11170	20240125	-50.76	4645	20241115	18.41	11170	-50.76	20240125	4645	18.41	20241115	11170	-50.76	20240125	4645	18.41	20241115	5.30	N	064480	500	61 억		440979	N	N	0	N	00	N
44	20241223	140609	57	100.00	KOSDAQ			N	N	N	N		N	5470	130	2	2.43	83676230	15367	46.03	5400	5500	5350	6940	3740	5340	5445.19	3.69	0	7072	5806	5572	5456	5222	5106	5515	5165	62	1600	500	3310	10	1	11952500	654	18.29	1.27	12	0.13	299.00	4297.00	11170	20240125	-51.03	4645	20241115	17.76	11170	-51.03	20240125	4645	17.76	20241115	11170	-51.03	20240125	4645	17.76	20241115	5.30	N	064480	500	61 억		440979	N	N	0	N	00	N
45	20241223	130609	57	100.00	KOSDAQ			N	N	N	N		N	5490	150	2	2.81	77999600	14330	42.92	5400	5500	5350	6940	3740	5340	5443.10	3.69	0	6470	5806	5572	5456	5222	5106	5515	5165	62	1600	500	3310	10	1	11952500	656	18.36	1.28	12	0.12	299.00	4297.00	11170	20240125	-50.85	4645	20241115	18.19	11170	-50.85	20240125	4645	18.19	20241115	11170	-50.85	20240125	4645	18.19	20241115	5.30	N	064480	500	61 억		440979	N	N	0	N	00	N
46	20241223	120611	57	100.00	KOSDAQ			N	N	N	N		N	5500	160	2	3.00	60006960	11035	33.05	5400	5500	5350	6940	3740	5340	5437.88	3.69	0	4940	5806	5572	5456	5222	5106	5515	5165	62	1600	500	3310	10	1	11952500	657	18.39	1.28	12	0.09	299.00	4297.00	11170	20240125	-50.76	4645	20241115	18.41	11170	-50.76	20240125	4645	18.41	20241115	11170	-50.76	20240125	4645	18.41	20241115	5.30	N	064480	500	61 억		440979	N	N	0	N	00	N
47	20241223	110609	57	100.00	KOSDAQ			N	N	N	N		N	5450	110	2	2.06	39252480	7247	21.71	5400	5470	5350	6940	3740	5340	5416.38	3.69	0	3076	5806	5572	5456	5222	5106	5515	5165	62	1600	500	3310	10	1	11952500	651	18.23	1.27	12	0.06	299.00	4297.00	11170	20240125	-51.21	4645	20241115	17.33	11170	-51.21	20240125	4645	17.33	20241115	11170	-51.21	20240125	4645	17.33	20241115	5.30	N	064480	500	61 억		440979	N	N	0	N	00	N
48	20241223	100606	57	100.00	KOSDAQ			N	N	N	N		N	5380	40	2	0.75	20457660	3790	11.35	5400	5460	5350	6940	3740	5340	5397.80	3.69	0	821	5806	5572	5456	5222	5106	5515	5165	62	1600	500	3310	10	1	11952500	643	17.99	1.25	12	0.03	299.00	4297.00	11170	20240125	-51.84	4645	20241115	15.82	11170	-51.84	20240125	4645	15.82	20241115	11170	-51.84	20240125	4645	15.82	20241115	5.30	N	064480	500	61 억		440979	N	N	0	N	00	N
49	20241223	090609	57	100.00	KOSDAQ			N	N	N	N		N	5390	50	2	0.94	7693250	1421	4.26	5400	5460	5390	6940	3740	5340	5413.97	3.69	0	309	5806	5572	5456	5222	5106	5515	5165	62	1600	500	3310	10	1	11952500	644	18.03	1.25	12	0.01	299.00	4297.00	11170	20240125	-51.75	4645	20241115	16.04	11170	-51.75	20240125	4645	16.04	20241115	11170	-51.75	20240125	4645	16.04	20241115	5.30	N	064480	500	61 억		440979	N	N	0	N	00	N
50	20241220	160606	57	100.00	KOSDAQ			N	N	N	N		N	5340	-220	5	-3.96	179649560	33226	67.10	5690	5690	5340	7220	3900	5560	5406.82	3.77	0	-9350	5780	5670	5540	5430	5300	5725	5485	62	1660	500	3440	10	1	11952500	638	17.86	1.24	12	0.28	299.00	4297.00	11170	20240125	-52.19	4645	20241115	14.96	11170	-52.19	20240125	4645	14.96	20241115	11170	-52.19	20240125	4645	14.96	20241115	5.38	N	064480	500	61 억		450305	N	N	0	N	00	N
51	20241220	150608	57	100.00	KOSDAQ			N	N	N	N		N	5370	-190	5	-3.42	174219460	32210	65.05	5690	5690	5340	7220	3900	5560	5408.72	3.77	0	-9070	5780	5670	5540	5430	5300	5725	5485	62	1660	500	3440	10	1	11952500	642	17.96	1.25	12	0.27	299.00	4297.00	11170	20240125	-51.92	4645	20241115	15.61	11170	-51.92	20240125	4645	15.61	20241115	11170	-51.92	20240125	4645	15.61	20241115	5.38	N	064480	500	61 억		450305	N	N	0	N	00	N
52	20241220	140607	57	100.00	KOSDAQ			N	N	N	N		N	5390	-170	5	-3.06	150160440	27715	55.97	5690	5690	5350	7220	3900	5560	5417.87	3.77	0	-8232	5780	5670	5540	5430	5300	5725	5485	62	1660	500	3440	10	1	11952500	644	18.03	1.25	12	0.23	299.00	4297.00	11170	20240125	-51.75	4645	20241115	16.04	11170	-51.75	20240125	4645	16.04	20241115	11170	-51.75	20240125	4645	16.04	20241115	5.38	N	064480	500	61 억		450305	N	N	0	N	00	N
53	20241220	130606	57	100.00	KOSDAQ			N	N	N	N		N	5380	-180	5	-3.24	136509520	25170	50.83	5690	5690	5350	7220	3900	5560	5423.34	3.77	0	-7775	5780	5670	5540	5430	5300	5725	5485	62	1660	500	3440	10	1	11952500	643	17.99	1.25	12	0.21	299.00	4297.00	11170	20240125	-51.84	4645	20241115	15.82	11170	-51.84	20240125	4645	15.82	20241115	11170	-51.84	20240125	4645	15.82	20241115	5.38	N	064480	500	61 억		450305	N	N	0	N	00	N
54	20241220	120605	57	100.00	KOSDAQ			N	N	N	N		N	5380	-180	5	-3.24	116617400	21463	43.35	5690	5690	5370	7220	3900	5560	5433.24	3.77	0	-7325	5780	5670	5540	5430	5300	5725	5485	62	1660	500	3440	10	1	11952500	643	17.99	1.25	12	0.18	299.00	4297.00	11170	20240125	-51.84	4645	20241115	15.82	11170	-51.84	20240125	4645	15.82	20241115	11170	-51.84	20240125	4645	15.82	20241115	5.38	N	064480	500	61 억		450305	N	N	0	N	00	N
55	20241220	110606	57	100.00	KOSDAQ			N	N	N	N		N	5430	-130	5	-2.34	97838400	17983	36.32	5690	5690	5370	7220	3900	5560	5440.41	3.77	0	-7034	5780	5670	5540	5430	5300	5725	5485	62	1660	500	3440	10	1	11952500	649	18.16	1.26	12	0.15	299.00	4297.00	11170	20240125	-51.39	4645	20241115	16.90	11170	-51.39	20240125	4645	16.90	20241115	11170	-51.39	20240125	4645	16.90	20241115	5.38	N	064480	500	61 억		450305	N	N	0	N	00	N
56	20241220	100606	57	100.00	KOSDAQ			N	N	N	N		N	5490	-70	5	-1.26	80101250	14716	29.72	5690	5690	5370	7220	3900	5560	5442.90	3.77	0	-6065	5780	5670	5540	5430	5300	5725	5485	62	1660	500	3440	10	1	11952500	656	18.36	1.28	12	0.12	299.00	4297.00	11170	20240125	-50.85	4645	20241115	18.19	11170	-50.85	20240125	4645	18.19	20241115	11170	-50.85	20240125	4645	18.19	20241115	5.38	N	064480	500	61 억		450305	N	N	0	N	00	N
57	20241220	090608	57	100.00	KOSDAQ			N	N	N	N		N	5530	-30	5	-0.54	10334730	1853	3.74	5690	5690	5450	7220	3900	5560	5577.58	3.77	0	-1427	5780	5670	5540	5430	5300	5725	5485	62	1660	500	3440	10	1	11952500	661	18.49	1.29	12	0.02	299.00	4297.00	11170	20240125	-50.49	4645	20241115	19.05	11170	-50.49	20240125	4645	19.05	20241115	11170	-50.49	20240125	4645	19.05	20241115	5.38	N	064480	500	61 억		450305	N	N	0	N	00	N
58	20241219	160606	57	100.00	KOSDAQ			N	N	N	N		N	5560	-90	5	-1.59	274713210	49513	89.86	5450	5650	5410	7340	3960	5650	5548.29	3.68	0	10563	5850	5750	5680	5580	5510	5715	5545	62	1690	500	3500	10	1	11952500	665	18.60	1.29	12	0.41	299.00	4297.00	11170	20240125	-50.22	4645	20241115	19.70	11170	-50.22	20240125	4645	19.70	20241115	11170	-50.22	20240125	4645	19.70	20241115	5.42	N	064480	500	61 억		439534	N	N	0	N	00	N
59	20241219	150604	57	100.00	KOSDAQ			N	N	N	N		N	5590	-60	5	-1.06	268049090	48316	87.68	5450	5650	5410	7340	3960	5650	5547.83	3.68	0	10806	5850	5750	5680	5580	5510	5715	5545	62	1690	500	3500	10	1	11952500	668	18.70	1.30	12	0.40	299.00	4297.00	11170	20240125	-49.96	4645	20241115	20.34	11170	-49.96	20240125	4645	20.34	20241115	11170	-49.96	20240125	4645	20.34	20241115	5.42	N	064480	500	61 억		439534	N	N	0	N	00	N
60	20241219	140605	57	100.00	KOSDAQ			N	N	N	N		N	5570	-80	5	-1.42	252935040	45609	82.77	5450	5650	5410	7340	3960	5650	5545.73	3.68	0	12360	5850	5750	5680	5580	5510	5715	5545	62	1690	500	3500	10	1	11952500	666	18.63	1.30	12	0.38	299.00	4297.00	11170	20240125	-50.13	4645	20241115	19.91	11170	-50.13	20240125	4645	19.91	20241115	11170	-50.13	20240125	4645	19.91	20241115	5.42	N	064480	500	61 억		439534	N	N	0	N	00	N
61	20241219	130605	57	100.00	KOSDAQ			N	N	N	N		N	5590	-60	5	-1.06	236220910	42606	77.32	5450	5650	5410	7340	3960	5650	5544.31	3.68	0	11765	5850	5750	5680	5580	5510	5715	5545	62	1690	500	3500	10	1	11952500	668	18.70	1.30	12	0.36	299.00	4297.00	11170	20240125	-49.96	4645	20241115	20.34	11170	-49.96	20240125	4645	20.34	20241115	11170	-49.96	20240125	4645	20.34	20241115	5.42	N	064480	500	61 억		439534	N	N	0	N	00	N
62	20241219	120606	57	100.00	KOSDAQ			N	N	N	N		N	5600	-50	5	-0.88	225912690	40759	73.97	5450	5650	5410	7340	3960	5650	5542.65	3.68	0	11149	5850	5750	5680	5580	5510	5715	5545	62	1690	500	3500	10	1	11952500	669	18.73	1.30	12	0.34	299.00	4297.00	11170	20240125	-49.87	4645	20241115	20.56	11170	-49.87	20240125	4645	20.56	20241115	11170	-49.87	20240125	4645	20.56	20241115	5.42	N	064480	500	61 억		439534	N	N	0	N	00	N
63	20241219	110604	57	100.00	KOSDAQ			N	N	N	N		N	5610	-40	5	-0.71	199919040	36101	65.52	5450	5650	5410	7340	3960	5650	5537.77	3.68	0	11975	5850	5750	5680	5580	5510	5715	5545	62	1690	500	3500	10	1	11952500	671	18.76	1.31	12	0.30	299.00	4297.00	11170	20240125	-49.78	4645	20241115	20.78	11170	-49.78	20240125	4645	20.78	20241115	11170	-49.78	20240125	4645	20.78	20241115	5.42	N	064480	500	61 억		439534	N	N	0	N	00	N
64	20241219	100556	57	100.00	KOSDAQ			N	N	N	N		N	5580	-70	5	-1.24	141456410	25655	46.56	5450	5640	5410	7340	3960	5650	5513.79	3.68	0	8653	5850	5750	5680	5580	5510	5715	5545	62	1690	500	3500	10	1	11952500	667	18.66	1.30	12	0.21	299.00	4297.00	11170	20240125	-50.04	4645	20241115	20.13	11170	-50.04	20240125	4645	20.13	20241115	11170	-50.04	20240125	4645	20.13	20241115	5.42	N	064480	500	61 억		439534	N	N	0	N	00	N
65	20241219	090605	57	100.00	KOSDAQ			N	N	N	N		N	5540	-110	5	-1.95	54712620	9981	18.11	5450	5590	5450	7340	3960	5650	5481.68	3.68	0	5385	5850	5750	5680	5580	5510	5715	5545	62	1690	500	3500	10	1	11952500	662	18.53	1.29	12	0.08	299.00	4297.00	11170	20240125	-50.40	4645	20241115	19.27	11170	-50.40	20240125	4645	19.27	20241115	11170	-50.40	20240125	4645	19.27	20241115	5.42	N	064480	500	61 억		439534	N	N	0	N	00	N
66	20241218	160602	57	100.00	KOSDAQ			N	N	N	N		N	5650	-100	5	-1.74	308738850	54534	100.84	5780	5780	5610	7470	4030	5750	5661.40	3.71	0	-4234	5936	5842	5726	5632	5516	5890	5680	62	1720	500	3560	10	1	11952500	675	18.90	1.31	12	0.46	299.00	4297.00	11170	20240125	-49.42	4645	20241115	21.64	11170	-49.42	20240125	4645	21.64	20241115	11170	-49.42	20240125	4645	21.64	20241115	5.41	N	064480	500	61 억		443565	N	N	0	N	00	N
67	20241218	150605	57	100.00	KOSDAQ			N	N	N	N		N	5640	-110	5	-1.91	295653410	52214	96.55	5780	5780	5610	7470	4030	5750	5662.34	3.71	0	-4208	5936	5842	5726	5632	5516	5890	5680	62	1720	500	3560	10	1	11952500	674	18.86	1.31	12	0.44	299.00	4297.00	11170	20240125	-49.51	4645	20241115	21.42	11170	-49.51	20240125	4645	21.42	20241115	11170	-49.51	20240125	4645	21.42	20241115	5.41	N	064480	500	61 억		443565	N	N	0	N	00	N
68	20241218	140603	57	100.00	KOSDAQ			N	N	N	N		N	5650	-100	5	-1.74	228421360	40310	74.53	5780	5780	5610	7470	4030	5750	5666.62	3.71	0	-8106	5936	5842	5726	5632	5516	5890	5680	62	1720	500	3560	10	1	11952500	675	18.90	1.31	12	0.34	299.00	4297.00	11170	20240125	-49.42	4645	20241115	21.64	11170	-49.42	20240125	4645	21.64	20241115	11170	-49.42	20240125	4645	21.64	20241115	5.41	N	064480	500	61 억		443565	N	N	0	N	00	N
69	20241218	130605	57	100.00	KOSDAQ			N	N	N	N		N	5620	-130	5	-2.26	207868260	36659	67.78	5780	5780	5620	7470	4030	5750	5670.32	3.71	0	-9030	5936	5842	5726	5632	5516	5890	5680	62	1720	500	3560	10	1	11952500	672	18.80	1.31	12	0.31	299.00	4297.00	11170	20240125	-49.69	4645	20241115	20.99	11170	-49.69	20240125	4645	20.99	20241115	11170	-49.69	20240125	4645	20.99	20241115	5.41	N	064480	500	61 억		443565	N	N	0	N	00	N
70	20241218	120559	57	100.00	KOSDAQ			N	N	N	N		N	5660	-90	5	-1.57	199945560	35252	65.18	5780	5780	5630	7470	4030	5750	5671.89	3.71	0	-9013	5936	5842	5726	5632	5516	5890	5680	62	1720	500	3560	10	1	11952500	677	18.93	1.32	12	0.29	299.00	4297.00	11170	20240125	-49.33	4645	20241115	21.85	11170	-49.33	20240125	4645	21.85	20241115	11170	-49.33	20240125	4645	21.85	20241115	5.41	N	064480	500	61 억		443565	N	N	0	N	00	N
71	20241218	110604	57	100.00	KOSDAQ			N	N	N	N		N	5660	-90	5	-1.57	138507660	24366	45.05	5780	5780	5640	7470	4030	5750	5684.46	3.71	0	-8274	5936	5842	5726	5632	5516	5890	5680	62	1720	500	3560	10	1	11952500	677	18.93	1.32	12	0.20	299.00	4297.00	11170	20240125	-49.33	4645	20241115	21.85	11170	-49.33	20240125	4645	21.85	20241115	11170	-49.33	20240125	4645	21.85	20241115	5.41	N	064480	500	61 억		443565	N	N	0	N	00	N
72	20241218	100604	57	100.00	KOSDAQ			N	N	N	N		N	5650	-100	5	-1.74	119306170	20983	38.80	5780	5780	5640	7470	4030	5750	5685.85	3.71	0	-6539	5936	5842	5726	5632	5516	5890	5680	62	1720	500	3560	10	1	11952500	675	18.90	1.31	12	0.18	299.00	4297.00	11170	20240125	-49.42	4645	20241115	21.64	11170	-49.42	20240125	4645	21.64	20241115	11170	-49.42	20240125	4645	21.64	20241115	5.41	N	064480	500	61 억		443565	N	N	0	N	00	N
73	20241218	090605	57	100.00	KOSDAQ			N	N	N	N		N	5640	-110	5	-1.91	18969380	3325	6.15	5780	5780	5640	7470	4030	5750	5705.08	3.71	0	-781	5936	5842	5726	5632	5516	5890	5680	62	1720	500	3560	10	1	11952500	674	18.86	1.31	12	0.03	299.00	4297.00	11170	20240125	-49.51	4645	20241115	21.42	11170	-49.51	20240125	4645	21.42	20241115	11170	-49.51	20240125	4645	21.42	20241115	5.41	N	064480	500	61 억		443565	N	N	0	N	00	N
74	20241217	160600	57	100.00	KOSDAQ			N	N	N	N		N	5750	120	2	2.13	300282030	52609	76.44	5660	5820	5610	7310	3950	5630	5707.78	3.64	0	7547	5903	5766	5683	5546	5463	5725	5505	62	1680	500	3490	10	1	11952500	687	19.23	1.34	12	0.44	299.00	4297.00	11170	20240125	-48.52	4645	20241115	23.79	11170	-48.52	20240125	4645	23.79	20241115	11170	-48.52	20240125	4645	23.79	20241115	5.40	N	064480	500	61 억		435367	N	N	0	N	00	N
75	20241217	150603	57	100.00	KOSDAQ			N	N	N	N		N	5740	110	2	1.95	270369640	47396	68.86	5660	5820	5610	7310	3950	5630	5704.48	3.64	0	5933	5903	5766	5683	5546	5463	5725	5505	62	1680	500	3490	10	1	11952500	686	19.20	1.34	12	0.40	299.00	4297.00	11170	20240125	-48.61	4645	20241115	23.57	11170	-48.61	20240125	4645	23.57	20241115	11170	-48.61	20240125	4645	23.57	20241115	5.40	N	064480	500	61 억		435367	N	N	0	N	00	N
76	20241217	140604	57	100.00	KOSDAQ			N	N	N	N		N	5770	140	2	2.49	236613600	41513	60.31	5660	5820	5610	7310	3950	5630	5699.75	3.64	0	4110	5903	5766	5683	5546	5463	5725	5505	62	1680	500	3490	10	1	11952500	690	19.30	1.34	12	0.35	299.00	4297.00	11170	20240125	-48.34	4645	20241115	24.22	11170	-48.34	20240125	4645	24.22	20241115	11170	-48.34	20240125	4645	24.22	20241115	5.40	N	064480	500	61 억		435367	N	N	0	N	00	N
77	20241217	130551	57	100.00	KOSDAQ			N	N	N	N		N	5680	50	2	0.89	173845590	30567	44.41	5660	5820	5610	7310	3950	5630	5687.36	3.64	0	-3929	5903	5766	5683	5546	5463	5725	5505	62	1680	500	3490	10	1	11952500	679	19.00	1.32	12	0.26	299.00	4297.00	11170	20240125	-49.15	4645	20241115	22.28	11170	-49.15	20240125	4645	22.28	20241115	11170	-49.15	20240125	4645	22.28	20241115	5.40	N	064480	500	61 억		435367	N	N	0	N	00	N
78	20241217	120552	57	100.00	KOSDAQ			N	N	N	N		N	5640	10	2	0.18	130010830	22856	33.21	5660	5820	5610	7310	3950	5630	5688.26	3.64	0	-4488	5903	5766	5683	5546	5463	5725	5505	62	1680	500	3490	10	1	11952500	674	18.86	1.31	12	0.19	299.00	4297.00	11170	20240125	-49.51	4645	20241115	21.42	11170	-49.51	20240125	4645	21.42	20241115	11170	-49.51	20240125	4645	21.42	20241115	5.40	N	064480	500	61 억		435367	N	N	0	N	00	N
79	20241217	110555	57	100.00	KOSDAQ			N	N	N	N		N	5660	30	2	0.53	123771030	21751	31.60	5660	5820	5610	7310	3950	5630	5690.36	3.64	0	-3987	5903	5766	5683	5546	5463	5725	5505	62	1680	500	3490	10	1	11952500	677	18.93	1.32	12	0.18	299.00	4297.00	11170	20240125	-49.33	4645	20241115	21.85	11170	-49.33	20240125	4645	21.85	20241115	11170	-49.33	20240125	4645	21.85	20241115	5.40	N	064480	500	61 억		435367	N	N	0	N	00	N
80	20241217	100554	57	100.00	KOSDAQ			N	N	N	N		N	5610	-20	5	-0.36	101783990	17858	25.95	5660	5820	5610	7310	3950	5630	5699.63	3.64	0	-4493	5903	5766	5683	5546	5463	5725	5505	62	1680	500	3490	10	1	11952500	671	18.76	1.31	12	0.15	299.00	4297.00	11170	20240125	-49.78	4645	20241115	20.78	11170	-49.78	20240125	4645	20.78	20241115	11170	-49.78	20240125	4645	20.78	20241115	5.40	N	064480	500	61 억		435367	N	N	0	N	00	N
81	20241217	090602	57	100.00	KOSDAQ			N	N	N	N		N	5690	60	2	1.07	47864090	8332	12.11	5660	5820	5660	7310	3950	5630	5744.61	3.64	0	-4127	5903	5766	5683	5546	5463	5725	5505	62	1680	500	3490	10	1	11952500	680	19.03	1.32	12	0.07	299.00	4297.00	11170	20240125	-49.06	4645	20241115	22.50	11170	-49.06	20240125	4645	22.50	20241115	11170	-49.06	20240125	4645	22.50	20241115	5.40	N	064480	500	61 억		435367	N	N	0	N	00	N
82	20241216	160553	57	100.00	KOSDAQ			N	N	N	N		N	5630	20	2	0.36	389206500	68690	64.05	5820	5820	5600	7290	3930	5610	5666.13	3.54	0	11738	5803	5706	5573	5476	5343	5755	5525	62	1680	500	3470	10	1	11952500	673	18.83	1.31	12	0.57	299.00	4297.00	11170	20240125	-49.60	4645	20241115	21.21	11170	-49.60	20240125	4645	21.21	20241115	11170	-49.60	20240125	4645	21.21	20241115	5.38	N	064480	500	61 억		423359	N	N	0	N	00	N
83	20241216	150602	57	100.00	KOSDAQ			N	N	N	N		N	5630	20	2	0.36	386941400	68288	63.67	5820	5820	5600	7290	3930	5610	5666.32	3.54	0	11984	5803	5706	5573	5476	5343	5755	5525	62	1680	500	3470	10	1	11952500	673	18.83	1.31	12	0.57	299.00	4297.00	11170	20240125	-49.60	4645	20241115	21.21	11170	-49.60	20240125	4645	21.21	20241115	11170	-49.60	20240125	4645	21.21	20241115	5.38	N	064480	500	61 억		423359	N	N	0	N	00	N
84	20241216	140601	57	100.00	KOSDAQ			N	N	N	N		N	5650	40	2	0.71	353213660	62284	58.08	5820	5820	5610	7290	3930	5610	5671.02	3.54	0	8765	5803	5706	5573	5476	5343	5755	5525	62	1680	500	3470	10	1	11952500	675	18.90	1.31	12	0.52	299.00	4297.00	11170	20240125	-49.42	4645	20241115	21.64	11170	-49.42	20240125	4645	21.64	20241115	11170	-49.42	20240125	4645	21.64	20241115	5.38	N	064480	500	61 억		423359	N	N	0	N	00	N
85	20241216	130602	57	100.00	KOSDAQ			N	N	N	N		N	5660	50	2	0.89	319100350	56234	52.44	5820	5820	5610	7290	3930	5610	5674.51	3.54	0	6043	5803	5706	5573	5476	5343	5755	5525	62	1680	500	3470	10	1	11952500	677	18.93	1.32	12	0.47	299.00	4297.00	11170	20240125	-49.33	4645	20241115	21.85	11170	-49.33	20240125	4645	21.85	20241115	11170	-49.33	20240125	4645	21.85	20241115	5.38	N	064480	500	61 억		423359	N	N	0	N	00	N
86	20241216	120602	57	100.00	KOSDAQ			N	N	N	N		N	5680	70	2	1.25	253590240	44643	41.63	5820	5820	5610	7290	3930	5610	5680.40	3.54	0	3442	5803	5706	5573	5476	5343	5755	5525	62	1680	500	3470	10	1	11952500	679	19.00	1.32	12	0.37	299.00	4297.00	11170	20240125	-49.15	4645	20241115	22.28	11170	-49.15	20240125	4645	22.28	20241115	11170	-49.15	20240125	4645	22.28	20241115	5.38	N	064480	500	61 억		423359	N	N	0	N	00	N
87	20241216	110600	57	100.00	KOSDAQ			N	N	N	N		N	5690	80	2	1.43	199400210	35117	32.74	5820	5820	5610	7290	3930	5610	5678.17	3.54	0	7009	5803	5706	5573	5476	5343	5755	5525	62	1680	500	3470	10	1	11952500	680	19.03	1.32	12	0.29	299.00	4297.00	11170	20240125	-49.06	4645	20241115	22.50	11170	-49.06	20240125	4645	22.50	20241115	11170	-49.06	20240125	4645	22.50	20241115	5.38	N	064480	500	61 억		423359	N	N	0	N	00	N
88	20241216	100602	57	100.00	KOSDAQ			N	N	N	N		N	5690	80	2	1.43	146383610	25767	24.03	5820	5820	5610	7290	3930	5610	5681.05	3.54	0	4985	5803	5706	5573	5476	5343	5755	5525	62	1680	500	3470	10	1	11952500	680	19.03	1.32	12	0.22	299.00	4297.00	11170	20240125	-49.06	4645	20241115	22.50	11170	-49.06	20240125	4645	22.50	20241115	11170	-49.06	20240125	4645	22.50	20241115	5.38	N	064480	500	61 억		423359	N	N	0	N	00	N
89	20241216	090602	57	100.00	KOSDAQ			N	N	N	N		N	5650	40	2	0.71	41321650	7206	6.72	5820	5820	5640	7290	3930	5610	5734.34	3.54	0	-3495	5803	5706	5573	5476	5343	5755	5525	62	1680	500	3470	10	1	11952500	675	18.90	1.31	12	0.06	299.00	4297.00	11170	20240125	-49.42	4645	20241115	21.64	11170	-49.42	20240125	4645	21.64	20241115	11170	-49.42	20240125	4645	21.64	20241115	5.38	N	064480	500	61 억		423359	N	N	0	N	00	N
90	20241213	160555	57	100.00	KOSDAQ			N	N	N	N		N	5610	130	2	2.37	599114280	107125	142.68	5450	5670	5440	7120	3840	5480	5592.64	3.36	0	22859	5593	5536	5433	5376	5273	5565	5405	62	1640	500	3390	10	1	11952500	671	18.76	1.31	12	0.90	299.00	4297.00	11170	20240125	-49.78	4645	20241115	20.78	11170	-49.78	20240125	4645	20.78	20241115	11170	-49.78	20240125	4645	20.78	20241115	5.44	N	064480	500	61 억		401299	N	N	0	N	00	N
91	20241213	150600	57	100.00	KOSDAQ			N	N	N	N		N	5610	130	2	2.37	579288590	103597	137.98	5450	5670	5440	7120	3840	5480	5591.75	3.36	0	20469	5593	5536	5433	5376	5273	5565	5405	62	1640	500	3390	10	1	11952500	671	18.76	1.31	12	0.87	299.00	4297.00	11170	20240125	-49.78	4645	20241115	20.78	11170	-49.78	20240125	4645	20.78	20241115	11170	-49.78	20240125	4645	20.78	20241115	5.44	N	064480	500	61 억		401299	N	N	0	N	00	N
92	20241213	140600	57	100.00	KOSDAQ			N	N	N	N		N	5610	130	2	2.37	514001110	91971	122.50	5450	5670	5440	7120	3840	5480	5588.73	3.36	0	14748	5593	5536	5433	5376	5273	5565	5405	62	1640	500	3390	10	1	11952500	671	18.76	1.31	12	0.77	299.00	4297.00	11170	20240125	-49.78	4645	20241115	20.78	11170	-49.78	20240125	4645	20.78	20241115	11170	-49.78	20240125	4645	20.78	20241115	5.44	N	064480	500	61 억		401299	N	N	0	N	00	N
93	20241213	130601	57	100.00	KOSDAQ			N	N	N	N		N	5630	150	2	2.74	475785980	85157	113.42	5450	5670	5440	7120	3840	5480	5587.16	3.36	0	11684	5593	5536	5433	5376	5273	5565	5405	62	1640	500	3390	10	1	11952500	673	18.83	1.31	12	0.71	299.00	4297.00	11170	20240125	-49.60	4645	20241115	21.21	11170	-49.60	20240125	4645	21.21	20241115	11170	-49.60	20240125	4645	21.21	20241115	5.44	N	064480	500	61 억		401299	N	N	0	N	00	N
94	20241213	120601	57	100.00	KOSDAQ			N	N	N	N		N	5580	100	2	1.82	449434480	80450	107.15	5450	5670	5440	7120	3840	5480	5586.51	3.36	0	10721	5593	5536	5433	5376	5273	5565	5405	62	1640	500	3390	10	1	11952500	667	18.66	1.30	12	0.67	299.00	4297.00	11170	20240125	-50.04	4645	20241115	20.13	11170	-50.04	20240125	4645	20.13	20241115	11170	-50.04	20240125	4645	20.13	20241115	5.44	N	064480	500	61 억		401299	N	N	0	N	00	N
95	20241213	110559	57	100.00	KOSDAQ			N	N	N	N		N	5600	120	2	2.19	401422030	71884	95.74	5450	5670	5440	7120	3840	5480	5584.30	3.36	0	11579	5593	5536	5433	5376	5273	5565	5405	62	1640	500	3390	10	1	11952500	669	18.73	1.30	12	0.60	299.00	4297.00	11170	20240125	-49.87	4645	20241115	20.56	11170	-49.87	20240125	4645	20.56	20241115	11170	-49.87	20240125	4645	20.56	20241115	5.44	N	064480	500	61 억		401299	N	N	0	N	00	N
96	20241213	100558	57	100.00	KOSDAQ			N	N	N	N		N	5590	110	2	2.01	197828710	35611	47.43	5450	5610	5440	7120	3840	5480	5555.27	3.36	0	9025	5593	5536	5433	5376	5273	5565	5405	62	1640	500	3390	10	1	11952500	668	18.70	1.30	12	0.30	299.00	4297.00	11170	20240125	-49.96	4645	20241115	20.34	11170	-49.96	20240125	4645	20.34	20241115	11170	-49.96	20240125	4645	20.34	20241115	5.44	N	064480	500	61 억		401299	N	N	0	N	00	N
97	20241213	090600	57	100.00	KOSDAQ			N	N	N	N		N	5480	0	3	0.00	17164490	3124	4.16	5450	5560	5440	7120	3840	5480	5494.40	3.36	0	-95	5593	5536	5433	5376	5273	5565	5405	62	1640	500	3390	10	1	11952500	655	18.33	1.28	12	0.03	299.00	4297.00	11170	20240125	-50.94	4645	20241115	17.98	11170	-50.94	20240125	4645	17.98	20241115	11170	-50.94	20240125	4645	17.98	20241115	5.44	N	064480	500	61 억		401299	N	N	0	N	00	N
98	20241212	160604	57	100.00	KOSDAQ			N	N	N	N		N	5480	90	2	1.67	405155700	74820	77.07	5470	5490	5330	7000	3780	5390	5415.07	3.28	0	9219	5630	5510	5300	5180	4970	5570	5240	62	1610	500	3340	10	1	11952500	655	18.33	1.28	12	0.63	299.00	4297.00	11170	20240125	-50.94	4645	20241115	17.98	11170	-50.94	20240125	4645	17.98	20241115	11170	-50.94	20240125	4645	17.98	20241115	5.50	N	064480	500	61 억		391603	N	N	0	N	00	N
99	20241212	150557	57	100.00	KOSDAQ			N	N	N	N		N	5470	80	2	1.48	367412630	67925	69.97	5470	5490	5330	7000	3780	5390	5409.09	3.28	0	6983	5630	5510	5300	5180	4970	5570	5240	62	1610	500	3340	10	1	11952500	654	18.29	1.27	12	0.57	299.00	4297.00	11170	20240125	-51.03	4645	20241115	17.76	11170	-51.03	20240125	4645	17.76	20241115	11170	-51.03	20240125	4645	17.76	20241115	5.50	N	064480	500	61 억		391603	N	N	0	N	00	N
100	20241212	140556	57	100.00	KOSDAQ			N	N	N	N		N	5410	20	2	0.37	339525960	62790	64.68	5470	5490	5330	7000	3780	5390	5407.33	3.28	0	4171	5630	5510	5300	5180	4970	5570	5240	62	1610	500	3340	10	1	11952500	647	18.09	1.26	12	0.53	299.00	4297.00	11170	20240125	-51.57	4645	20241115	16.47	11170	-51.57	20240125	4645	16.47	20241115	11170	-51.57	20240125	4645	16.47	20241115	5.50	N	064480	500	61 억		391603	N	N	0	N	00	N
101	20241212	130554	57	100.00	KOSDAQ			N	N	N	N		N	5380	-10	5	-0.19	291695000	53951	55.58	5470	5490	5330	7000	3780	5390	5406.67	3.28	0	1586	5630	5510	5300	5180	4970	5570	5240	62	1610	500	3340	10	1	11952500	643	17.99	1.25	12	0.45	299.00	4297.00	11170	20240125	-51.84	4645	20241115	15.82	11170	-51.84	20240125	4645	15.82	20241115	11170	-51.84	20240125	4645	15.82	20241115	5.50	N	064480	500	61 억		391603	N	N	0	N	00	N
102	20241212	120542	57	100.00	KOSDAQ			N	N	N	N		N	5330	-60	5	-1.11	232353510	42897	44.19	5470	5490	5330	7000	3780	5390	5416.54	3.28	0	5596	5630	5510	5300	5180	4970	5570	5240	62	1610	500	3340	10	1	11952500	637	17.83	1.24	12	0.36	299.00	4297.00	11170	20240125	-52.28	4645	20241115	14.75	11170	-52.28	20240125	4645	14.75	20241115	11170	-52.28	20240125	4645	14.75	20241115	5.50	N	064480	500	61 억		391603	N	N	0	N	00	N
103	20241212	110553	57	100.00	KOSDAQ			N	N	N	N		N	5410	20	2	0.37	184377110	33942	34.96	5470	5490	5380	7000	3780	5390	5432.12	3.28	0	2258	5630	5510	5300	5180	4970	5570	5240	62	1610	500	3340	10	1	11952500	647	18.09	1.26	12	0.28	299.00	4297.00	11170	20240125	-51.57	4645	20241115	16.47	11170	-51.57	20240125	4645	16.47	20241115	11170	-51.57	20240125	4645	16.47	20241115	5.50	N	064480	500	61 억		391603	N	N	0	N	00	N
104	20241212	100551	57	100.00	KOSDAQ			N	N	N	N		N	5400	10	2	0.19	143335590	26364	27.16	5470	5490	5380	7000	3780	5390	5436.79	3.28	0	-2316	5630	5510	5300	5180	4970	5570	5240	62	1610	500	3340	10	1	11952500	645	18.06	1.26	12	0.22	299.00	4297.00	11170	20240125	-51.66	4645	20241115	16.25	11170	-51.66	20240125	4645	16.25	20241115	11170	-51.66	20240125	4645	16.25	20241115	5.50	N	064480	500	61 억		391603	N	N	0	N	00	N
105	20241212	090556	57	100.00	KOSDAQ			N	N	N	N		N	5450	60	2	1.11	30501980	5591	5.76	5470	5490	5410	7000	3780	5390	5455.55	3.28	0	-3430	5630	5510	5300	5180	4970	5570	5240	62	1610	500	3340	10	1	11952500	651	18.23	1.27	12	0.05	299.00	4297.00	11170	20240125	-51.21	4645	20241115	17.33	11170	-51.21	20240125	4645	17.33	20241115	11170	-51.21	20240125	4645	17.33	20241115	5.50	N	064480	500	61 억		391603	N	N	0	N	00	N
106	20241211	160550	57	100.00	KOSDAQ			N	N	N	N		N	5390	300	2	5.89	514185160	96405	96.11	5090	5420	5090	6610	3570	5090	5333.38	2.80	0	57365	5343	5216	4983	4856	4623	5280	4920	62	1520	500	3150	10	1	11952500	644	18.03	1.25	12	0.81	299.00	4297.00	11170	20240125	-51.75	4645	20241115	16.04	11170	-51.75	20240125	4645	16.04	20241115	11170	-51.75	20240125	4645	16.04	20241115	5.61	N	064480	500	61 억		334858	N	N	0	N	00	N
107	20241211	150435	57	100.00	KOSDAQ			N	N	N	N		N	5360	270	2	5.30	475376770	89201	88.92	5090	5420	5090	6610	3570	5090	5329.28	2.80	0	52931	5343	5216	4983	4856	4623	5280	4920	62	1520	500	3150	10	1	11952500	641	17.93	1.25	12	0.75	299.00	4297.00	11170	20240125	-52.01	4645	20241115	15.39	11170	-52.01	20240125	4645	15.39	20241115	11170	-52.01	20240125	4645	15.39	20241115	5.61	N	064480	500	61 억		334858	N	N	0	N	00	N
108	20241211	140556	57	100.00	KOSDAQ			N	N	N	N		N	5360	270	2	5.30	396342930	74528	74.30	5090	5390	5090	6610	3570	5090	5318.04	2.80	0	42235	5343	5216	4983	4856	4623	5280	4920	62	1520	500	3150	10	1	11952500	641	17.93	1.25	12	0.62	299.00	4297.00	11170	20240125	-52.01	4645	20241115	15.39	11170	-52.01	20240125	4645	15.39	20241115	11170	-52.01	20240125	4645	15.39	20241115	5.61	N	064480	500	61 억		334858	N	N	0	N	00	N
109	20241211	130558	57	100.00	KOSDAQ			N	N	N	N		N	5350	260	2	5.11	358468210	67464	67.25	5090	5390	5090	6610	3570	5090	5313.47	2.80	0	37214	5343	5216	4983	4856	4623	5280	4920	62	1520	500	3150	10	1	11952500	639	17.89	1.25	12	0.56	299.00	4297.00	11170	20240125	-52.10	4645	20241115	15.18	11170	-52.10	20240125	4645	15.18	20241115	11170	-52.10	20240125	4645	15.18	20241115	5.61	N	064480	500	61 억		334858	N	N	0	N	00	N
110	20241211	120558	57	100.00	KOSDAQ			N	N	N	N		N	5310	220	2	4.32	321712470	60558	60.37	5090	5390	5090	6610	3570	5090	5312.47	2.80	0	33947	5343	5216	4983	4856	4623	5280	4920	62	1520	500	3150	10	1	11952500	635	17.76	1.24	12	0.51	299.00	4297.00	11170	20240125	-52.46	4645	20241115	14.32	11170	-52.46	20240125	4645	14.32	20241115	11170	-52.46	20240125	4645	14.32	20241115	5.61	N	064480	500	61 억		334858	N	N	0	N	00	N
111	20241211	110555	57	100.00	KOSDAQ			N	N	N	N		N	5350	260	2	5.11	287599500	54109	53.94	5090	5390	5090	6610	3570	5090	5315.19	2.80	0	30583	5343	5216	4983	4856	4623	5280	4920	62	1520	500	3150	10	1	11952500	639	17.89	1.25	12	0.45	299.00	4297.00	11170	20240125	-52.10	4645	20241115	15.18	11170	-52.10	20240125	4645	15.18	20241115	11170	-52.10	20240125	4645	15.18	20241115	5.61	N	064480	500	61 억		334858	N	N	0	N	00	N
112	20241211	100556	57	100.00	KOSDAQ			N	N	N	N		N	5370	280	2	5.50	250262160	47127	46.98	5090	5380	5090	6610	3570	5090	5310.38	2.80	0	27478	5343	5216	4983	4856	4623	5280	4920	62	1520	500	3150	10	1	11952500	642	17.96	1.25	12	0.39	299.00	4297.00	11170	20240125	-51.92	4645	20241115	15.61	11170	-51.92	20240125	4645	15.61	20241115	11170	-51.92	20240125	4645	15.61	20241115	5.61	N	064480	500	61 억		334858	N	N	0	N	00	N
113	20241211	090559	57	100.00	KOSDAQ			N	N	N	N		N	5140	50	2	0.98	17208330	3348	3.34	5090	5200	5090	6610	3570	5090	5139.88	2.80	0	1461	5343	5216	4983	4856	4623	5280	4920	62	1520	500	3150	10	1	11952500	614	17.19	1.20	12	0.03	299.00	4297.00	11170	20240125	-53.98	4645	20241115	10.66	11170	-53.98	20240125	4645	10.66	20241115	11170	-53.98	20240125	4645	10.66	20241115	5.61	N	064480	500	61 억		334858	N	N	0	N	00	N
114	20241210	160551	57	100.00	KOSDAQ			N	N	N	N		N	5090	320	2	6.71	502149215	100163	86.55	4750	5110	4750	6200	3340	4770	5013.25	2.49	0	37637	5113	4941	4838	4666	4563	4890	4615	62	1430	500	2950	10	1	11952500	608	17.02	1.18	12	0.84	299.00	4297.00	11170	20240125	-54.43	4645	20241115	9.58	11170	-54.43	20240125	4645	9.58	20241115	11170	-54.43	20240125	4645	9.58	20241115	5.81	N	064480	500	61 억		297428	N	N	0	N	00	N
115	20241210	150553	57	100.00	KOSDAQ			N	N	N	N		N	5080	310	2	6.50	490309205	97838	84.54	4750	5110	4750	6200	3340	4770	5011.53	2.49	0	36959	5113	4941	4838	4666	4563	4890	4615	62	1430	500	2950	10	1	11952500	607	16.99	1.18	12	0.82	299.00	4297.00	11170	20240125	-54.52	4645	20241115	9.36	11170	-54.52	20240125	4645	9.36	20241115	11170	-54.52	20240125	4645	9.36	20241115	5.81	N	064480	500	61 억		297428	N	N	0	N	00	N
116	20241210	140553	57	100.00	KOSDAQ			N	N	N	N		N	5090	320	2	6.71	478966405	95609	82.62	4750	5110	4750	6200	3340	4770	5009.73	2.49	0	35271	5113	4941	4838	4666	4563	4890	4615	62	1430	500	2950	10	1	11952500	608	17.02	1.18	12	0.80	299.00	4297.00	11170	20240125	-54.43	4645	20241115	9.58	11170	-54.43	20240125	4645	9.58	20241115	11170	-54.43	20240125	4645	9.58	20241115	5.81	N	064480	500	61 억		297428	N	N	0	N	00	N
117	20241210	130552	57	100.00	KOSDAQ			N	N	N	N		N	5040	270	2	5.66	394942600	79067	68.32	4750	5100	4750	6200	3340	4770	4995.14	2.49	0	28073	5113	4941	4838	4666	4563	4890	4615	62	1430	500	2950	10	1	11952500	602	16.86	1.17	12	0.66	299.00	4297.00	11170	20240125	-54.88	4645	20241115	8.50	11170	-54.88	20240125	4645	8.50	20241115	11170	-54.88	20240125	4645	8.50	20241115	5.81	N	064480	500	61 억		297428	N	N	0	N	00	N
118	20241210	120552	57	100.00	KOSDAQ			N	N	N	N		N	5030	260	2	5.45	329830495	66139	57.15	4750	5100	4750	6200	3340	4770	4987.05	2.49	0	25428	5113	4941	4838	4666	4563	4890	4615	62	1430	500	2950	10	1	11952500	601	16.82	1.17	12	0.55	299.00	4297.00	11170	20240125	-54.97	4645	20241115	8.29	11170	-54.97	20240125	4645	8.29	20241115	11170	-54.97	20240125	4645	8.29	20241115	5.81	N	064480	500	61 억		297428	N	N	0	N	00	N
119	20241210	110551	57	100.00	KOSDAQ			N	N	N	N		N	4985	215	2	4.51	281849260	56591	48.90	4750	5100	4750	6200	3340	4770	4980.60	2.49	0	18432	5113	4941	4838	4666	4563	4890	4615	62	1430	500	2950	5	1	11952500	596	16.67	1.16	12	0.47	299.00	4297.00	11170	20240125	-55.37	4645	20241115	7.32	11170	-55.37	20240125	4645	7.32	20241115	11170	-55.37	20240125	4645	7.32	20241115	5.81	N	064480	500	61 억		297428	N	N	0	N	00	N
120	20241210	100552	57	100.00	KOSDAQ			N	N	N	N		N	4985	215	2	4.51	260269115	52284	45.18	4750	5100	4750	6200	3340	4770	4978.14	2.49	0	16088	5113	4941	4838	4666	4563	4890	4615	62	1430	500	2950	5	1	11952500	596	16.67	1.16	12	0.44	299.00	4297.00	11170	20240125	-55.37	4645	20241115	7.32	11170	-55.37	20240125	4645	7.32	20241115	11170	-55.37	20240125	4645	7.32	20241115	5.81	N	064480	500	61 억		297428	N	N	0	N	00	N
121	20241210	090556	57	100.00	KOSDAQ			N	N	N	N		N	4905	135	2	2.83	22725205	4756	4.11	4750	4950	4750	6200	3340	4770	4778.28	2.49	0	1660	5113	4941	4838	4666	4563	4890	4615	62	1430	500	2950	5	1	11952500	586	16.40	1.14	12	0.04	299.00	4297.00	11170	20240125	-56.09	4645	20241115	5.60	11170	-56.09	20240125	4645	5.60	20241115	11170	-56.09	20240125	4645	5.60	20241115	5.81	N	064480	500	61 억		297428	N	N	0	N	00	N
122	20241209	160550	57	100.00	KOSDAQ			N	N	N	N		N	4770	-340	5	-6.65	557157405	115102	101.77	5000	5010	4735	6640	3580	5110	4840.65	2.46	0	3116	5583	5346	5133	4896	4683	5240	4790	62	1530	500	3160	5	1	11952500	570	15.95	1.11	12	0.96	299.00	4297.00	11170	20240125	-57.30	4645	20241115	2.69	11170	-57.30	20240125	4645	2.69	20241115	11170	-57.30	20240125	4645	2.69	20241115	5.86	N	064480	500	61 억		294231	N	N	0	N	00	N
123	20241209	150553	57	100.00	KOSDAQ			N	N	N	N		N	4800	-310	5	-6.07	505126500	104180	92.12	5000	5010	4760	6640	3580	5110	4848.59	2.46	0	3726	5583	5346	5133	4896	4683	5240	4790	62	1530	500	3160	5	1	11952500	574	16.05	1.12	12	0.87	299.00	4297.00	11170	20240125	-57.03	4645	20241115	3.34	11170	-57.03	20240125	4645	3.34	20241115	11170	-57.03	20240125	4645	3.34	20241115	5.86	N	064480	500	61 억		294231	N	N	0	N	00	N
124	20241209	140552	57	100.00	KOSDAQ			N	N	N	N		N	4810	-300	5	-5.87	424042505	87336	77.22	5000	5010	4800	6640	3580	5110	4855.30	2.46	0	1138	5583	5346	5133	4896	4683	5240	4790	62	1530	500	3160	5	1	11952500	575	16.09	1.12	12	0.73	299.00	4297.00	11170	20240125	-56.94	4645	20241115	3.55	11170	-56.94	20240125	4645	3.55	20241115	11170	-56.94	20240125	4645	3.55	20241115	5.86	N	064480	500	61 억		294231	N	N	0	N	00	N
125	20241209	130553	57	100.00	KOSDAQ			N	N	N	N		N	4840	-270	5	-5.28	272487435	56021	49.53	5000	5010	4800	6640	3580	5110	4864.02	2.46	0	-9089	5583	5346	5133	4896	4683	5240	4790	62	1530	500	3160	5	1	11952500	579	16.19	1.13	12	0.47	299.00	4297.00	11170	20240125	-56.67	4645	20241115	4.20	11170	-56.67	20240125	4645	4.20	20241115	11170	-56.67	20240125	4645	4.20	20241115	5.86	N	064480	500	61 억		294231	N	N	0	N	00	N
126	20241209	120550	57	100.00	KOSDAQ			N	N	N	N		N	4830	-280	5	-5.48	252978265	51993	45.97	5000	5010	4800	6640	3580	5110	4865.62	2.46	0	-11057	5583	5346	5133	4896	4683	5240	4790	62	1530	500	3160	5	1	11952500	577	16.15	1.12	12	0.43	299.00	4297.00	11170	20240125	-56.76	4645	20241115	3.98	11170	-56.76	20240125	4645	3.98	20241115	11170	-56.76	20240125	4645	3.98	20241115	5.86	N	064480	500	61 억		294231	N	N	0	N	00	N
127	20241209	110552	57	100.00	KOSDAQ			N	N	N	N		N	4865	-245	5	-4.79	196895955	40439	35.76	5000	5010	4800	6640	3580	5110	4868.96	2.46	0	-10167	5583	5346	5133	4896	4683	5240	4790	62	1530	500	3160	5	1	11952500	581	16.27	1.13	12	0.34	299.00	4297.00	11170	20240125	-56.45	4645	20241115	4.74	11170	-56.45	20240125	4645	4.74	20241115	11170	-56.45	20240125	4645	4.74	20241115	5.86	N	064480	500	61 억		294231	N	N	0	N	00	N
128	20241209	100550	57	100.00	KOSDAQ			N	N	N	N		N	4870	-240	5	-4.70	135337295	27844	24.62	5000	5010	4800	6640	3580	5110	4860.56	2.46	0	-5642	5583	5346	5133	4896	4683	5240	4790	62	1530	500	3160	5	1	11952500	582	16.29	1.13	12	0.23	299.00	4297.00	11170	20240125	-56.40	4645	20241115	4.84	11170	-56.40	20240125	4645	4.84	20241115	11170	-56.40	20240125	4645	4.84	20241115	5.86	N	064480	500	61 억		294231	N	N	0	N	00	N
129	20241209	090548	57	100.00	KOSDAQ			N	N	N	N		N	4880	-230	5	-4.50	19121860	3863	3.42	5000	5010	4860	6640	3580	5110	4950.00	2.46	0	981	5583	5346	5133	4896	4683	5240	4790	62	1530	500	3160	5	1	11952500	583	16.32	1.14	12	0.03	299.00	4297.00	11170	20240125	-56.31	4645	20241115	5.06	11170	-56.31	20240125	4645	5.06	20241115	11170	-56.31	20240125	4645	5.06	20241115	5.86	N	064480	500	61 억		294231	N	N	0	N	00	N
130	20241206	160546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-150	5	-2.85	570882725	112307	200.35	5260	5370	4920	6830	3690	5260	5083.21	2.35	0	13582	5460	5360	5270	5170	5080	5410	5220	62	1570	500	3260	10	1	11952500	611	17.09	1.19	12	0.94	299.00	4297.00	11170	20240125	-54.25	4645	20241115	10.01	11170	-54.25	20240125	4645	10.01	20241115	11170	-54.25	20240125	4645	10.01	20241115	5.93	N	064480	500	61 억		280325	N	N	0	N	00	N
131	20241206	150549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-80	5	-1.52	536439385	105557	188.31	5260	5370	4920	6830	3690	5260	5081.96	2.35	0	15694	5460	5360	5270	5170	5080	5410	5220	62	1570	500	3260	10	1	11952500	619	17.32	1.21	12	0.88	299.00	4297.00	11170	20240125	-53.63	4645	20241115	11.52	11170	-53.63	20240125	4645	11.52	20241115	11170	-53.63	20240125	4645	11.52	20241115	5.93	N	064480	500	61 억		280325	N	N	0	N	00	N
132	20241206	140547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-180	5	-3.42	483362255	95204	169.84	5260	5370	4920	6830	3690	5260	5077.09	2.35	0	11372	5460	5360	5270	5170	5080	5410	5220	62	1570	500	3260	10	1	11952500	607	16.99	1.18	12	0.80	299.00	4297.00	11170	20240125	-54.52	4645	20241115	9.36	11170	-54.52	20240125	4645	9.36	20241115	11170	-54.52	20240125	4645	9.36	20241115	5.93	N	064480	500	61 억		280325	N	N	0	N	00	N
133	20241206	130547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-210	5	-3.99	439695775	86536	154.38	5260	5370	4920	6830	3690	5260	5081.04	2.35	0	7129	5460	5360	5270	5170	5080	5410	5220	62	1570	500	3260	10	1	11952500	604	16.89	1.18	12	0.72	299.00	4297.00	11170	20240125	-54.79	4645	20241115	8.72	11170	-54.79	20240125	4645	8.72	20241115	11170	-54.79	20240125	4645	8.72	20241115	5.93	N	064480	500	61 억		280325	N	N	0	N	00	N
134	20241206	120544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-130	5	-2.47	404600715	79622	142.04	5260	5370	4920	6830	3690	5260	5081.49	2.35	0	5825	5460	5360	5270	5170	5080	5410	5220	62	1570	500	3260	10	1	11952500	613	17.16	1.19	12	0.67	299.00	4297.00	11170	20240125	-54.07	4645	20241115	10.44	11170	-54.07	20240125	4645	10.44	20241115	11170	-54.07	20240125	4645	10.44	20241115	5.93	N	064480	500	61 억		280325	N	N	0	N	00	N
135	20241206	110547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	-270	5	-5.13	357451105	70283	125.38	5260	5370	4920	6830	3690	5260	5085.85	2.35	0	1507	5460	5360	5270	5170	5080	5410	5220	62	1570	500	3260	5	1	11952500	596	16.69	1.16	12	0.59	299.00	4297.00	11170	20240125	-55.33	4645	20241115	7.43	11170	-55.33	20240125	4645	7.43	20241115	11170	-55.33	20240125	4645	7.43	20241115	5.93	N	064480	500	61 억		280325	N	N	0	N	00	N
136	20241206	100543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-160	5	-3.04	164781720	31855	56.83	5260	5370	5030	6830	3690	5260	5172.83	2.35	0	-2946	5460	5360	5270	5170	5080	5410	5220	62	1570	500	3260	10	1	11952500	610	17.06	1.19	12	0.27	299.00	4297.00	11170	20240125	-54.34	4645	20241115	9.80	11170	-54.34	20240125	4645	9.80	20241115	11170	-54.34	20240125	4645	9.80	20241115	5.93	N	064480	500	61 억		280325	N	N	0	N	00	N
137	20241206	090547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	0	3	0.00	17821530	3374	6.02	5260	5310	5240	6830	3690	5260	5282.12	2.35	0	-1706	5460	5360	5270	5170	5080	5410	5220	62	1570	500	3260	10	1	11952500	629	17.59	1.22	12	0.03	299.00	4297.00	11170	20240125	-52.91	4645	20241115	13.24	11170	-52.91	20240125	4645	13.24	20241115	11170	-52.91	20240125	4645	13.24	20241115	5.93	N	064480	500	61 억		280325	N	N	0	N	00	N
138	20241205	160537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-30	5	-0.57	292541620	55545	44.05	5250	5370	5180	6870	3710	5290	5266.75	2.32	0	3439	5563	5426	5293	5156	5023	5360	5090	62	1580	500	3270	10	1	11952500	629	17.59	1.22	12	0.46	299.00	4297.00	11170	20240125	-52.91	4645	20241115	13.24	11170	-52.91	20240125	4645	13.24	20241115	11170	-52.91	20240125	4645	13.24	20241115	5.98	N	064480	500	61 억		276940	N	N	0	N	00	N
139	20241205	150541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-20	5	-0.38	263390550	49970	39.63	5250	5370	5210	6870	3710	5290	5270.97	2.32	0	2094	5563	5426	5293	5156	5023	5360	5090	62	1580	500	3270	10	1	11952500	630	17.63	1.23	12	0.42	299.00	4297.00	11170	20240125	-52.82	4645	20241115	13.46	11170	-52.82	20240125	4645	13.46	20241115	11170	-52.82	20240125	4645	13.46	20241115	5.98	N	064480	500	61 억		276940	N	N	0	N	00	N
140	20241205	140535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-20	5	-0.38	174408480	33021	26.19	5250	5370	5220	6870	3710	5290	5281.74	2.32	0	-696	5563	5426	5293	5156	5023	5360	5090	62	1580	500	3270	10	1	11952500	630	17.63	1.23	12	0.28	299.00	4297.00	11170	20240125	-52.82	4645	20241115	13.46	11170	-52.82	20240125	4645	13.46	20241115	11170	-52.82	20240125	4645	13.46	20241115	5.98	N	064480	500	61 억		276940	N	N	0	N	00	N
141	20241205	130538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-20	5	-0.38	147474450	27899	22.12	5250	5370	5220	6870	3710	5290	5286.01	2.32	0	-2131	5563	5426	5293	5156	5023	5360	5090	62	1580	500	3270	10	1	11952500	630	17.63	1.23	12	0.23	299.00	4297.00	11170	20240125	-52.82	4645	20241115	13.46	11170	-52.82	20240125	4645	13.46	20241115	11170	-52.82	20240125	4645	13.46	20241115	5.98	N	064480	500	61 억		276940	N	N	0	N	00	N
142	20241205	120538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	30	2	0.57	132047770	24975	19.81	5250	5370	5220	6870	3710	5290	5287.20	2.32	0	-2355	5563	5426	5293	5156	5023	5360	5090	62	1580	500	3270	10	1	11952500	636	17.79	1.24	12	0.21	299.00	4297.00	11170	20240125	-52.37	4645	20241115	14.53	11170	-52.37	20240125	4645	14.53	20241115	11170	-52.37	20240125	4645	14.53	20241115	5.98	N	064480	500	61 억		276940	N	N	0	N	00	N
143	20241205	110538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-30	5	-0.57	118389830	22392	17.76	5250	5370	5220	6870	3710	5290	5287.15	2.32	0	-3924	5563	5426	5293	5156	5023	5360	5090	62	1580	500	3270	10	1	11952500	629	17.59	1.22	12	0.19	299.00	4297.00	11170	20240125	-52.91	4645	20241115	13.24	11170	-52.91	20240125	4645	13.24	20241115	11170	-52.91	20240125	4645	13.24	20241115	5.98	N	064480	500	61 억		276940	N	N	0	N	00	N
144	20241205	100535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	10	2	0.19	108973570	20604	16.34	5250	5370	5220	6870	3710	5290	5288.95	2.32	0	-4375	5563	5426	5293	5156	5023	5360	5090	62	1580	500	3270	10	1	11952500	633	17.73	1.23	12	0.17	299.00	4297.00	11170	20240125	-52.55	4645	20241115	14.10	11170	-52.55	20240125	4645	14.10	20241115	11170	-52.55	20240125	4645	14.10	20241115	5.98	N	064480	500	61 억		276940	N	N	0	N	00	N
145	20241205	090539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	10	2	0.19	30219480	5731	4.54	5250	5350	5230	6870	3710	5290	5272.99	2.32	0	-551	5563	5426	5293	5156	5023	5360	5090	62	1580	500	3270	10	1	11952500	633	17.73	1.23	12	0.05	299.00	4297.00	11170	20240125	-52.55	4645	20241115	14.10	11170	-52.55	20240125	4645	14.10	20241115	11170	-52.55	20240125	4645	14.10	20241115	5.98	N	064480	500	61 억		276940	N	N	0	N	00	N
146	20241204	160529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	-190	5	-3.47	654220080	124010	207.56	5300	5430	5160	7120	3840	5480	5275.45	2.38	0	-7687	5640	5560	5460	5380	5280	5600	5420	62	1640	500	3390	10	1	11952500	632	17.69	1.23	12	1.04	299.00	4297.00	11170	20240125	-52.64	4645	20241115	13.89	11170	-52.64	20240125	4645	13.89	20241115	11170	-52.64	20240125	4645	13.89	20241115	6.02	N	064480	500	61 억		284364	N	N	0	N	00	N
147	20241204	150530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-210	5	-3.83	579728280	109758	183.70	5300	5430	5220	7120	3840	5480	5281.88	2.38	0	-8748	5640	5560	5460	5380	5280	5600	5420	62	1640	500	3390	10	1	11952500	630	17.63	1.23	12	0.92	299.00	4297.00	11170	20240125	-52.82	4645	20241115	13.46	11170	-52.82	20240125	4645	13.46	20241115	11170	-52.82	20240125	4645	13.46	20241115	6.02	N	064480	500	61 억		284364	N	N	0	N	00	N
148	20241204	140529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-210	5	-3.83	535203010	101287	169.52	5300	5430	5220	7120	3840	5480	5284.02	2.38	0	-10329	5640	5560	5460	5380	5280	5600	5420	62	1640	500	3390	10	1	11952500	630	17.63	1.23	12	0.85	299.00	4297.00	11170	20240125	-52.82	4645	20241115	13.46	11170	-52.82	20240125	4645	13.46	20241115	11170	-52.82	20240125	4645	13.46	20241115	6.02	N	064480	500	61 억		284364	N	N	0	N	00	N
149	20241204	130525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	-190	5	-3.47	482803730	91357	152.90	5300	5430	5220	7120	3840	5480	5284.80	2.38	0	-6993	5640	5560	5460	5380	5280	5600	5420	62	1640	500	3390	10	1	11952500	632	17.69	1.23	12	0.76	299.00	4297.00	11170	20240125	-52.64	4645	20241115	13.89	11170	-52.64	20240125	4645	13.89	20241115	11170	-52.64	20240125	4645	13.89	20241115	6.02	N	064480	500	61 억		284364	N	N	0	N	00	N
150	20241204	120524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-220	5	-4.01	457112170	86462	144.71	5300	5430	5220	7120	3840	5480	5286.86	2.38	0	-8068	5640	5560	5460	5380	5280	5600	5420	62	1640	500	3390	10	1	11952500	629	17.59	1.22	12	0.72	299.00	4297.00	11170	20240125	-52.91	4645	20241115	13.24	11170	-52.91	20240125	4645	13.24	20241115	11170	-52.91	20240125	4645	13.24	20241115	6.02	N	064480	500	61 억		284364	N	N	0	N	00	N
151	20241204	110520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	-200	5	-3.65	349895680	66006	110.47	5300	5430	5250	7120	3840	5480	5300.97	2.38	0	-4909	5640	5560	5460	5380	5280	5600	5420	62	1640	500	3390	10	1	11952500	631	17.66	1.23	12	0.55	299.00	4297.00	11170	20240125	-52.73	4645	20241115	13.67	11170	-52.73	20240125	4645	13.67	20241115	11170	-52.73	20240125	4645	13.67	20241115	6.02	N	064480	500	61 억		284364	N	N	0	N	00	N
152	20241204	100522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	-190	5	-3.47	262111850	49369	82.63	5300	5430	5260	7120	3840	5480	5309.24	2.38	0	-4778	5640	5560	5460	5380	5280	5600	5420	62	1640	500	3390	10	1	11952500	632	17.69	1.23	12	0.41	299.00	4297.00	11170	20240125	-52.64	4645	20241115	13.89	11170	-52.64	20240125	4645	13.89	20241115	11170	-52.64	20240125	4645	13.89	20241115	6.02	N	064480	500	61 억		284364	N	N	0	N	00	N
153	20241204	090528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	-110	5	-2.01	76306390	14411	24.12	5300	5370	5270	7120	3840	5480	5295.01	2.38	0	3695	5640	5560	5460	5380	5280	5600	5420	62	1640	500	3390	10	1	11952500	642	17.96	1.25	12	0.12	299.00	4297.00	11170	20240125	-51.92	4645	20241115	15.61	11170	-51.92	20240125	4645	15.61	20241115	11170	-51.92	20240125	4645	15.61	20241115	6.02	N	064480	500	61 억		284364	N	N	0	N	00	N
154	20241203	160551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	70	2	1.29	325760730	59601	82.73	5360	5540	5360	7030	3790	5410	5465.69	2.29	0	10684	5730	5570	5450	5290	5170	5510	5230	62	1620	500	3350	10	1	11952500	655	18.33	1.28	12	0.50	299.00	4297.00	11170	20240125	-50.94	4645	20241115	17.98	11170	-50.94	20240125	4645	17.98	20241115	11170	-50.94	20240125	4645	17.98	20241115	6.16	N	064480	500	61 억		273621	N	N	0	N	00	N
155	20241203	150611	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	90	2	1.66	288780510	52866	73.38	5360	5520	5360	7030	3790	5410	5462.50	2.29	0	11040	5730	5570	5450	5290	5170	5510	5230	62	1620	500	3350	10	1	11952500	657	18.39	1.28	12	0.44	299.00	4297.00	11170	20240125	-50.76	4645	20241115	18.41	11170	-50.76	20240125	4645	18.41	20241115	11170	-50.76	20240125	4645	18.41	20241115	6.16	N	064480	500	61 억		273621	N	N	0	N	00	N
156	20241203	140557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	70	2	1.29	206294050	37722	52.36	5360	5520	5360	7030	3790	5410	5468.80	2.29	0	7007	5730	5570	5450	5290	5170	5510	5230	62	1620	500	3350	10	1	11952500	655	18.33	1.28	12	0.32	299.00	4297.00	11170	20240125	-50.94	4645	20241115	17.98	11170	-50.94	20240125	4645	17.98	20241115	11170	-50.94	20240125	4645	17.98	20241115	6.16	N	064480	500	61 억		273621	N	N	0	N	00	N
157	20241203	130600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	40	2	0.74	185104540	33847	46.98	5360	5520	5360	7030	3790	5410	5468.86	2.29	0	7651	5730	5570	5450	5290	5170	5510	5230	62	1620	500	3350	10	1	11952500	651	18.23	1.27	12	0.28	299.00	4297.00	11170	20240125	-51.21	4645	20241115	17.33	11170	-51.21	20240125	4645	17.33	20241115	11170	-51.21	20240125	4645	17.33	20241115	6.16	N	064480	500	61 억		273621	N	N	0	N	00	N
158	20241203	120614	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	50	2	0.92	167589080	30630	42.52	5360	5520	5360	7030	3790	5410	5471.40	2.29	0	7189	5730	5570	5450	5290	5170	5510	5230	62	1620	500	3350	10	1	11952500	653	18.26	1.27	12	0.26	299.00	4297.00	11170	20240125	-51.12	4645	20241115	17.55	11170	-51.12	20240125	4645	17.55	20241115	11170	-51.12	20240125	4645	17.55	20241115	6.16	N	064480	500	61 억		273621	N	N	0	N	00	N
159	20241203	110556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	10	2	0.18	139249150	25424	35.29	5360	5520	5360	7030	3790	5410	5477.07	2.29	0	5176	5730	5570	5450	5290	5170	5510	5230	62	1620	500	3350	10	1	11952500	648	18.13	1.26	12	0.21	299.00	4297.00	11170	20240125	-51.48	4645	20241115	16.68	11170	-51.48	20240125	4645	16.68	20241115	11170	-51.48	20240125	4645	16.68	20241115	6.16	N	064480	500	61 억		273621	N	N	0	N	00	N
160	20241203	100545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	40	2	0.74	117461710	21415	29.73	5360	5520	5360	7030	3790	5410	5485.02	2.29	0	3464	5730	5570	5450	5290	5170	5510	5230	62	1620	500	3350	10	1	11952500	651	18.23	1.27	12	0.18	299.00	4297.00	11170	20240125	-51.21	4645	20241115	17.33	11170	-51.21	20240125	4645	17.33	20241115	11170	-51.21	20240125	4645	17.33	20241115	6.16	N	064480	500	61 억		273621	N	N	0	N	00	N
161	20241203	090544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	90	2	1.66	7423480	1361	1.89	5360	5500	5360	7030	3790	5410	5454.43	2.29	0	656	5730	5570	5450	5290	5170	5510	5230	62	1620	500	3350	10	1	11952500	657	18.39	1.28	12	0.01	299.00	4297.00	11170	20240125	-50.76	4645	20241115	18.41	11170	-50.76	20240125	4645	18.41	20241115	11170	-50.76	20240125	4645	18.41	20241115	6.16	N	064480	500	61 억		273621	N	N	0	N	00	N
162	20241202	160530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	-150	5	-2.70	392352590	71912	77.24	5560	5610	5330	7220	3900	5560	5455.90	2.16	0	14103	5786	5672	5576	5462	5366	5625	5415	62	1660	500	3440	10	1	11952500	647	18.09	1.26	12	0.60	299.00	4297.00	11170	20240125	-51.57	4645	20241115	16.47	11170	-51.57	20240125	4645	16.47	20241115	11170	-51.57	20240125	4645	16.47	20241115	6.16	N	064480	500	61 억		258245	N	N	0	N	00	N
163	20241202	150607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	-150	5	-2.70	361330100	66204	71.11	5560	5610	5330	7220	3900	5560	5457.71	2.16	0	14095	5786	5672	5576	5462	5366	5625	5415	62	1660	500	3440	10	1	11952500	647	18.09	1.26	12	0.55	299.00	4297.00	11170	20240125	-51.57	4645	20241115	16.47	11170	-51.57	20240125	4645	16.47	20241115	11170	-51.57	20240125	4645	16.47	20241115	6.16	N	064480	500	61 억		258245	N	N	0	N	00	N
164	20241202	140556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	-60	5	-1.08	296192950	54202	58.22	5560	5610	5330	7220	3900	5560	5464.47	2.16	0	12495	5786	5672	5576	5462	5366	5625	5415	62	1660	500	3440	10	1	11952500	657	18.39	1.28	12	0.45	299.00	4297.00	11170	20240125	-50.76	4645	20241115	18.41	11170	-50.76	20240125	4645	18.41	20241115	11170	-50.76	20240125	4645	18.41	20241115	6.16	N	064480	500	61 억		258245	N	N	0	N	00	N
165	20241202	130537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	-130	5	-2.34	245229870	44837	48.16	5560	5610	5370	7220	3900	5560	5469.20	2.16	0	7626	5786	5672	5576	5462	5366	5625	5415	62	1660	500	3440	10	1	11952500	649	18.16	1.26	12	0.38	299.00	4297.00	11170	20240125	-51.39	4645	20241115	16.90	11170	-51.39	20240125	4645	16.90	20241115	11170	-51.39	20240125	4645	16.90	20241115	6.16	N	064480	500	61 억		258245	N	N	0	N	00	N
166	20241202	120602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	-140	5	-2.52	179790510	32709	35.13	5560	5610	5400	7220	3900	5560	5496.51	2.16	0	6948	5786	5672	5576	5462	5366	5625	5415	62	1660	500	3440	10	1	11952500	648	18.13	1.26	12	0.27	299.00	4297.00	11170	20240125	-51.48	4645	20241115	16.68	11170	-51.48	20240125	4645	16.68	20241115	11170	-51.48	20240125	4645	16.68	20241115	6.16	N	064480	500	61 억		258245	N	N	0	N	00	N
167	20241202	110524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	-90	5	-1.62	132557430	24025	25.80	5560	5610	5460	7220	3900	5560	5517.34	2.16	0	5673	5786	5672	5576	5462	5366	5625	5415	62	1660	500	3440	10	1	11952500	654	18.29	1.27	12	0.20	299.00	4297.00	11170	20240125	-51.03	4645	20241115	17.76	11170	-51.03	20240125	4645	17.76	20241115	11170	-51.03	20240125	4645	17.76	20241115	6.16	N	064480	500	61 억		258245	N	N	0	N	00	N
168	20241202	100532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	-40	5	-0.72	94671540	17122	18.39	5560	5610	5460	7220	3900	5560	5529.09	2.16	0	4792	5786	5672	5576	5462	5366	5625	5415	62	1660	500	3440	10	1	11952500	660	18.46	1.28	12	0.14	299.00	4297.00	11170	20240125	-50.58	4645	20241115	18.84	11170	-50.58	20240125	4645	18.84	20241115	11170	-50.58	20240125	4645	18.84	20241115	6.16	N	064480	500	61 억		258245	N	N	0	N	00	N
169	20241202	090528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	0	3	0.00	11371120	2040	2.19	5560	5610	5560	7220	3900	5560	5574.65	2.16	0	1141	5786	5672	5576	5462	5366	5625	5415	62	1660	500	3440	10	1	11952500	665	18.60	1.29	12	0.02	299.00	4297.00	11170	20240125	-50.22	4645	20241115	19.70	11170	-50.22	20240125	4645	19.70	20241115	11170	-50.22	20240125	4645	19.70	20241115	6.16	N	064480	500	61 억		258245	N	N	0	N	00	N