KissMeData/219420/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	161034	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5500	170	2	3.19	1268365450	234438	29.35	5280	5540	5180	6920	3740	5330	5408.76	0.47	14478	14790	5883	5606	5463	5186	5043	5535	5115	11	1590	100	3300	10	1	11469507	631	50.46	1.41	12	2.04	109.00	3894.00	10300	20240322	-46.60	4065	20241115	35.30	10300	-46.60	20240322	4065	35.30	20241115	10300	-46.60	20240322	4065	35.30	20241115	4.91	N	219420	100	11 억		53819	N	N	0	N	00	N
3	20241231	151019	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5500	170	2	3.19	1268365450	234438	29.35	5280	5540	5180	6920	3740	5330	5408.76	0.47	14478	14790	5883	5606	5463	5186	5043	5535	5115	11	1590	100	3300	10	1	11469507	631	50.46	1.41	12	2.04	109.00	3894.00	10300	20240322	-46.60	4065	20241115	35.30	10300	-46.60	20240322	4065	35.30	20241115	10300	-46.60	20240322	4065	35.30	20241115	4.91	N	219420	100	11 억		53819	N	N	0	N	00	N
4	20241231	141034	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5500	170	2	3.19	1268365450	234438	29.35	5280	5540	5180	6920	3740	5330	5408.76	0.47	14478	14790	5883	5606	5463	5186	5043	5535	5115	11	1590	100	3300	10	1	11469507	631	50.46	1.41	12	2.04	109.00	3894.00	10300	20240322	-46.60	4065	20241115	35.30	10300	-46.60	20240322	4065	35.30	20241115	10300	-46.60	20240322	4065	35.30	20241115	4.91	N	219420	100	11 억		53819	N	N	0	N	00	N
5	20241231	131034	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5500	170	2	3.19	1268365450	234438	29.35	5280	5540	5180	6920	3740	5330	5408.76	0.47	14478	14790	5883	5606	5463	5186	5043	5535	5115	11	1590	100	3300	10	1	11469507	631	50.46	1.41	12	2.04	109.00	3894.00	10300	20240322	-46.60	4065	20241115	35.30	10300	-46.60	20240322	4065	35.30	20241115	10300	-46.60	20240322	4065	35.30	20241115	4.91	N	219420	100	11 억		53819	N	N	0	N	00	N
6	20241231	121033	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5500	170	2	3.19	1268365450	234438	29.35	5280	5540	5180	6920	3740	5330	5408.76	0.47	14478	14790	5883	5606	5463	5186	5043	5535	5115	11	1590	100	3300	10	1	11469507	631	50.46	1.41	12	2.04	109.00	3894.00	10300	20240322	-46.60	4065	20241115	35.30	10300	-46.60	20240322	4065	35.30	20241115	10300	-46.60	20240322	4065	35.30	20241115	4.91	N	219420	100	11 억		53819	N	N	0	N	00	N
7	20241231	111033	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5500	170	2	3.19	1268365450	234438	29.35	5280	5540	5180	6920	3740	5330	5408.76	0.47	14478	14790	5883	5606	5463	5186	5043	5535	5115	11	1590	100	3300	10	1	11469507	631	50.46	1.41	12	2.04	109.00	3894.00	10300	20240322	-46.60	4065	20241115	35.30	10300	-46.60	20240322	4065	35.30	20241115	10300	-46.60	20240322	4065	35.30	20241115	4.91	N	219420	100	11 억		53819	N	N	0	N	00	N
8	20241231	101027	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5500	170	2	3.19	1268365450	234438	29.35	5280	5540	5180	6920	3740	5330	5408.76	0.47	14478	14790	5883	5606	5463	5186	5043	5535	5115	11	1590	100	3300	10	1	11469507	631	50.46	1.41	12	2.04	109.00	3894.00	10300	20240322	-46.60	4065	20241115	35.30	10300	-46.60	20240322	4065	35.30	20241115	10300	-46.60	20240322	4065	35.30	20241115	4.91	N	219420	100	11 억		53819	N	N	0	N	00	N
9	20241231	091030	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5500	170	2	3.19	1268365450	234438	29.35	5280	5540	5180	6920	3740	5330	5408.76	0.47	14478	14790	5883	5606	5463	5186	5043	5535	5115	11	1590	100	3300	10	1	11469507	631	50.46	1.41	12	2.04	109.00	3894.00	10300	20240322	-46.60	4065	20241115	35.30	10300	-46.60	20240322	4065	35.30	20241115	10300	-46.60	20240322	4065	35.30	20241115	4.91	N	219420	100	11 억		53819	N	N	0	N	00	N
10	20241230	161029	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5500	170	2	3.19	1241882800	229565	28.74	5280	5540	5180	6920	3740	5330	5408.76	0.34	0	14790	5883	5606	5463	5186	5043	5535	5115	11	1590	100	3300	10	1	11469507	631	50.46	1.41	12	2.00	109.00	3894.00	10300	20240322	-46.60	4065	20241115	35.30	10300	-46.60	20240322	4065	35.30	20241115	10300	-46.60	20240322	4065	35.30	20241115	4.91	N	219420	100	11 억		39341	N	N	0	N	00	N
11	20241230	151031	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5520	190	2	3.56	1099263470	203708	25.51	5280	5530	5180	6920	3740	5330	5396.27	0.34	0	16614	5883	5606	5463	5186	5043	5535	5115	11	1590	100	3300	10	1	11469507	633	50.64	1.42	12	1.78	109.00	3894.00	10300	20240322	-46.41	4065	20241115	35.79	10300	-46.41	20240322	4065	35.79	20241115	10300	-46.41	20240322	4065	35.79	20241115	4.91	N	219420	100	11 억		39341	N	N	0	N	00	N
12	20241230	141032	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5460	130	2	2.44	786675250	146708	18.37	5280	5470	5180	6920	3740	5330	5362.18	0.34	0	6379	5883	5606	5463	5186	5043	5535	5115	11	1590	100	3300	10	1	11469507	626	50.09	1.40	12	1.28	109.00	3894.00	10300	20240322	-46.99	4065	20241115	34.32	10300	-46.99	20240322	4065	34.32	20241115	10300	-46.99	20240322	4065	34.32	20241115	4.91	N	219420	100	11 억		39341	N	N	0	N	00	N
13	20241230	131032	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5450	120	2	2.25	697571860	130310	16.32	5280	5470	5180	6920	3740	5330	5353.17	0.34	0	3965	5883	5606	5463	5186	5043	5535	5115	11	1590	100	3300	10	1	11469507	625	50.00	1.40	12	1.14	109.00	3894.00	10300	20240322	-47.09	4065	20241115	34.07	10300	-47.09	20240322	4065	34.07	20241115	10300	-47.09	20240322	4065	34.07	20241115	4.91	N	219420	100	11 억		39341	N	N	0	N	00	N
14	20241230	121027	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5370	40	2	0.75	590125260	110468	13.83	5280	5470	5180	6920	3740	5330	5342.05	0.34	0	7803	5883	5606	5463	5186	5043	5535	5115	11	1590	100	3300	10	1	11469507	616	49.27	1.38	12	0.96	109.00	3894.00	10300	20240322	-47.86	4065	20241115	32.10	10300	-47.86	20240322	4065	32.10	20241115	10300	-47.86	20240322	4065	32.10	20241115	4.91	N	219420	100	11 억		39341	N	N	0	N	00	N
15	20241230	111030	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5400	70	2	1.31	510035290	95507	11.96	5280	5470	5180	6920	3740	5330	5340.29	0.34	0	8949	5883	5606	5463	5186	5043	5535	5115	11	1590	100	3300	10	1	11469507	619	49.54	1.39	12	0.83	109.00	3894.00	10300	20240322	-47.57	4065	20241115	32.84	10300	-47.57	20240322	4065	32.84	20241115	10300	-47.57	20240322	4065	32.84	20241115	4.91	N	219420	100	11 억		39341	N	N	0	N	00	N
16	20241230	101029	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5390	60	2	1.13	321549910	60683	7.60	5280	5430	5180	6920	3740	5330	5298.85	0.34	0	7768	5883	5606	5463	5186	5043	5535	5115	11	1590	100	3300	10	1	11469507	618	49.45	1.38	12	0.53	109.00	3894.00	10300	20240322	-47.67	4065	20241115	32.60	10300	-47.67	20240322	4065	32.60	20241115	10300	-47.67	20240322	4065	32.60	20241115	4.91	N	219420	100	11 억		39341	N	N	0	N	00	N
17	20241230	091031	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5300	-30	5	-0.56	159230060	30401	3.81	5280	5330	5180	6920	3740	5330	5237.65	0.34	0	893	5883	5606	5463	5186	5043	5535	5115	11	1590	100	3300	10	1	11469507	608	48.62	1.36	12	0.27	109.00	3894.00	10300	20240322	-48.54	4065	20241115	30.38	10300	-48.54	20240322	4065	30.38	20241115	10300	-48.54	20240322	4065	30.38	20241115	4.91	N	219420	100	11 억		39341	N	N	0	N	00	N
18	20241227	161025	57	100.00	KOSDAQ			N	N	N	N		N	5330	0	3	0.00	4393847350	792010	150.96	5500	5740	5320	6920	3740	5330	5548.29	0.54	0	-22980	5730	5530	5400	5200	5070	5465	5135	11	1590	100	3300	10	1	11469507	611	48.90	1.37	12	6.91	109.00	3894.00	10300	20240322	-48.25	4065	20241115	31.12	10300	-48.25	20240322	4065	31.12	20241115	10300	-48.25	20240322	4065	31.12	20241115	4.85	N	219420	100	11 억		62283	N	N	0	N	00	N
19	20241227	151024	57	100.00	KOSDAQ			N	N	N	N		N	5360	30	2	0.56	4249756020	765039	145.82	5500	5740	5320	6920	3740	5330	5554.95	0.54	0	-29676	5730	5530	5400	5200	5070	5465	5135	11	1590	100	3300	10	1	11469507	615	49.17	1.38	12	6.67	109.00	3894.00	10300	20240322	-47.96	4065	20241115	31.86	10300	-47.96	20240322	4065	31.86	20241115	10300	-47.96	20240322	4065	31.86	20241115	4.85	N	219420	100	11 억		62283	N	N	0	N	00	N
20	20241227	141027	57	100.00	KOSDAQ			N	N	N	N		N	5350	20	2	0.38	4110131770	739095	140.88	5500	5740	5320	6920	3740	5330	5561.03	0.54	0	-27463	5730	5530	5400	5200	5070	5465	5135	11	1590	100	3300	10	1	11469507	614	49.08	1.37	12	6.44	109.00	3894.00	10300	20240322	-48.06	4065	20241115	31.61	10300	-48.06	20240322	4065	31.61	20241115	10300	-48.06	20240322	4065	31.61	20241115	4.85	N	219420	100	11 억		62283	N	N	0	N	00	N
21	20241227	131026	57	100.00	KOSDAQ			N	N	N	N		N	5410	80	2	1.50	3913964520	702592	133.92	5500	5740	5370	6920	3740	5330	5570.75	0.54	0	-18465	5730	5530	5400	5200	5070	5465	5135	11	1590	100	3300	10	1	11469507	621	49.63	1.39	12	6.13	109.00	3894.00	10300	20240322	-47.48	4065	20241115	33.09	10300	-47.48	20240322	4065	33.09	20241115	10300	-47.48	20240322	4065	33.09	20241115	4.85	N	219420	100	11 억		62283	N	N	0	N	00	N
22	20241227	121028	57	100.00	KOSDAQ			N	N	N	N		N	5440	110	2	2.06	3693139260	661823	126.15	5500	5740	5380	6920	3740	5330	5580.25	0.54	0	-24082	5730	5530	5400	5200	5070	5465	5135	11	1590	100	3300	10	1	11469507	624	49.91	1.40	12	5.77	109.00	3894.00	10300	20240322	-47.18	4065	20241115	33.83	10300	-47.18	20240322	4065	33.83	20241115	10300	-47.18	20240322	4065	33.83	20241115	4.85	N	219420	100	11 억		62283	N	N	0	N	00	N
23	20241227	111025	57	100.00	KOSDAQ			N	N	N	N		N	5520	190	2	3.56	3411029910	610775	116.42	5500	5740	5380	6920	3740	5330	5584.76	0.54	0	-29829	5730	5530	5400	5200	5070	5465	5135	11	1590	100	3300	10	1	11469507	633	50.64	1.42	12	5.33	109.00	3894.00	10300	20240322	-46.41	4065	20241115	35.79	10300	-46.41	20240322	4065	35.79	20241115	10300	-46.41	20240322	4065	35.79	20241115	4.85	N	219420	100	11 억		62283	N	N	0	N	00	N
24	20241227	101023	57	100.00	KOSDAQ			N	N	N	N		N	5610	280	2	5.25	2925599250	524047	99.89	5500	5740	5380	6920	3740	5330	5582.70	0.54	0	-28620	5730	5530	5400	5200	5070	5465	5135	11	1590	100	3300	10	1	11469507	643	51.47	1.44	12	4.57	109.00	3894.00	10300	20240322	-45.53	4065	20241115	38.01	10300	-45.53	20240322	4065	38.01	20241115	10300	-45.53	20240322	4065	38.01	20241115	4.85	N	219420	100	11 억		62283	N	N	0	N	00	N
25	20241227	091028	57	100.00	KOSDAQ			N	N	N	N		N	5530	200	2	3.75	1044422490	189959	36.21	5500	5640	5380	6920	3740	5330	5498.15	0.54	0	-28433	5730	5530	5400	5200	5070	5465	5135	11	1590	100	3300	10	1	11469507	634	50.73	1.42	12	1.66	109.00	3894.00	10300	20240322	-46.31	4065	20241115	36.04	10300	-46.31	20240322	4065	36.04	20241115	10300	-46.31	20240322	4065	36.04	20241115	4.85	N	219420	100	11 억		62283	N	N	0	N	00	N
26	20241226	161019	57	100.00	KOSDAQ			N	N	N	N		N	5330	-200	5	-3.62	2751846640	505452	6.01	5540	5600	5270	7180	3880	5530	5444.78	0.36	0	16608	7063	6296	5823	5056	4583	6680	5440	11	1650	100	3420	10	1	11469507	611	48.90	1.37	12	4.41	109.00	3894.00	10300	20240322	-48.25	4065	20241115	31.12	10300	-48.25	20240322	4065	31.12	20241115	10300	-48.25	20240322	4065	31.12	20241115	4.87	N	219420	100	11 억		41040	N	N	0	N	00	N
27	20241226	151017	57	100.00	KOSDAQ			N	N	N	N		N	5350	-180	5	-3.25	2467025380	452177	5.38	5540	5600	5270	7180	3880	5530	5455.50	0.36	0	4151	7063	6296	5823	5056	4583	6680	5440	11	1650	100	3420	10	1	11469507	614	49.08	1.37	12	3.94	109.00	3894.00	10300	20240322	-48.06	4065	20241115	31.61	10300	-48.06	20240322	4065	31.61	20241115	10300	-48.06	20240322	4065	31.61	20241115	4.87	N	219420	100	11 억		41040	N	N	0	N	00	N
28	20241226	141016	57	100.00	KOSDAQ			N	N	N	N		N	5400	-130	5	-2.35	2074170700	378664	4.50	5540	5600	5360	7180	3880	5530	5477.28	0.36	0	22049	7063	6296	5823	5056	4583	6680	5440	11	1650	100	3420	10	1	11469507	619	49.54	1.39	12	3.30	109.00	3894.00	10300	20240322	-47.57	4065	20241115	32.84	10300	-47.57	20240322	4065	32.84	20241115	10300	-47.57	20240322	4065	32.84	20241115	4.87	N	219420	100	11 억		41040	N	N	0	N	00	N
29	20241226	131017	57	100.00	KOSDAQ			N	N	N	N		N	5430	-100	5	-1.81	1904871100	347279	4.13	5540	5600	5360	7180	3880	5530	5484.83	0.36	0	21880	7063	6296	5823	5056	4583	6680	5440	11	1650	100	3420	10	1	11469507	623	49.82	1.39	12	3.03	109.00	3894.00	10300	20240322	-47.28	4065	20241115	33.58	10300	-47.28	20240322	4065	33.58	20241115	10300	-47.28	20240322	4065	33.58	20241115	4.87	N	219420	100	11 억		41040	N	N	0	N	00	N
30	20241226	121016	57	100.00	KOSDAQ			N	N	N	N		N	5380	-150	5	-2.71	1733196920	315500	3.75	5540	5600	5370	7180	3880	5530	5493.22	0.36	0	15735	7063	6296	5823	5056	4583	6680	5440	11	1650	100	3420	10	1	11469507	617	49.36	1.38	12	2.75	109.00	3894.00	10300	20240322	-47.77	4065	20241115	32.35	10300	-47.77	20240322	4065	32.35	20241115	10300	-47.77	20240322	4065	32.35	20241115	4.87	N	219420	100	11 억		41040	N	N	0	N	00	N
31	20241226	111014	57	100.00	KOSDAQ			N	N	N	N		N	5430	-100	5	-1.81	1435250030	260327	3.10	5540	5600	5420	7180	3880	5530	5513.11	0.36	0	4880	7063	6296	5823	5056	4583	6680	5440	11	1650	100	3420	10	1	11469507	623	49.82	1.39	12	2.27	109.00	3894.00	10300	20240322	-47.28	4065	20241115	33.58	10300	-47.28	20240322	4065	33.58	20241115	10300	-47.28	20240322	4065	33.58	20241115	4.87	N	219420	100	11 억		41040	N	N	0	N	00	N
32	20241226	101017	57	100.00	KOSDAQ			N	N	N	N		N	5510	-20	5	-0.36	1007476040	182331	2.17	5540	5600	5460	7180	3880	5530	5525.48	0.36	0	2393	7063	6296	5823	5056	4583	6680	5440	11	1650	100	3420	10	1	11469507	632	50.55	1.41	12	1.59	109.00	3894.00	10300	20240322	-46.50	4065	20241115	35.55	10300	-46.50	20240322	4065	35.55	20241115	10300	-46.50	20240322	4065	35.55	20241115	4.87	N	219420	100	11 억		41040	N	N	0	N	00	N
33	20241226	091018	57	100.00	KOSDAQ			N	N	N	N		N	5480	-50	5	-0.90	417146580	75624	0.90	5540	5560	5460	7180	3880	5530	5515.62	0.36	0	5005	7063	6296	5823	5056	4583	6680	5440	11	1650	100	3420	10	1	11469507	629	50.28	1.41	12	0.66	109.00	3894.00	10300	20240322	-46.80	4065	20241115	34.81	10300	-46.80	20240322	4065	34.81	20241115	10300	-46.80	20240322	4065	34.81	20241115	4.87	N	219420	100	11 억		41040	N	N	0	N	00	N
34	20241224	161016	57	100.00	KOSDAQ			N	N	N	N		N	5530	160	2	2.98	50974035630	8361675	4863.70	5370	6590	5350	6980	3760	5370	6096.63	0.68	0	-32491	5683	5526	5443	5286	5203	5485	5245	11	1610	100	3320	10	1	11469507	634	50.73	1.42	12	72.90	109.00	3894.00	10300	20240322	-46.31	4065	20241115	36.04	10300	-46.31	20240322	4065	36.04	20241115	10300	-46.31	20240322	4065	36.04	20241115	5.06	N	219420	100	11 억		77964	N	N	0	N	00	N
35	20241224	151015	57	100.00	KOSDAQ			N	N	N	N		N	5590	220	2	4.10	50389685670	8256514	4802.53	5370	6590	5350	6980	3760	5370	6103.03	0.68	0	-42443	5683	5526	5443	5286	5203	5485	5245	11	1610	100	3320	10	1	11469507	641	51.28	1.44	12	71.99	109.00	3894.00	10300	20240322	-45.73	4065	20241115	37.52	10300	-45.73	20240322	4065	37.52	20241115	10300	-45.73	20240322	4065	37.52	20241115	5.06	N	219420	100	11 억		77964	N	N	0	N	00	N
36	20241224	141014	57	100.00	KOSDAQ			N	N	N	N		N	5660	290	2	5.40	48608582100	7940902	4618.95	5370	6590	5350	6980	3760	5370	6121.31	0.68	0	-65674	5683	5526	5443	5286	5203	5485	5245	11	1610	100	3320	10	1	11469507	649	51.93	1.45	12	69.23	109.00	3894.00	10300	20240322	-45.05	4065	20241115	39.24	10300	-45.05	20240322	4065	39.24	20241115	10300	-45.05	20240322	4065	39.24	20241115	5.06	N	219420	100	11 억		77964	N	N	0	N	00	N
37	20241224	131015	57	100.00	KOSDAQ			N	N	N	N		N	6120	750	2	13.97	42824430050	6968860	4053.55	5370	6590	5350	6980	3760	5370	6145.13	0.68	0	-60216	5683	5526	5443	5286	5203	5485	5245	11	1610	100	3320	10	1	11469507	702	56.15	1.57	12	60.76	109.00	3894.00	10300	20240322	-40.58	4065	20241115	50.55	10300	-40.58	20240322	4065	50.55	20241115	10300	-40.58	20240322	4065	50.55	20241115	5.06	N	219420	100	11 억		77964	N	N	0	N	00	N
38	20241224	121015	57	100.00	KOSDAQ			N	N	N	N		N	6280	910	2	16.95	23907645680	3964440	2305.98	5370	6350	5350	6980	3760	5370	6030.55	0.68	0	-64826	5683	5526	5443	5286	5203	5485	5245	11	1610	100	3320	10	1	11469507	720	57.61	1.61	12	34.57	109.00	3894.00	10300	20240322	-39.03	4065	20241115	54.49	10300	-39.03	20240322	4065	54.49	20241115	10300	-39.03	20240322	4065	54.49	20241115	5.06	N	219420	100	11 억		77964	N	N	0	N	00	N
39	20241224	111017	57	100.00	KOSDAQ			N	N	N	N		N	5590	220	2	4.10	4571473990	799270	464.91	5370	5960	5350	6980	3760	5370	5719.63	0.68	0	-54425	5683	5526	5443	5286	5203	5485	5245	11	1610	100	3320	10	1	11469507	641	51.28	1.44	12	6.97	109.00	3894.00	10300	20240322	-45.73	4065	20241115	37.52	10300	-45.73	20240322	4065	37.52	20241115	10300	-45.73	20240322	4065	37.52	20241115	5.06	N	219420	100	11 억		77964	N	N	0	N	00	N
40	20241224	101015	57	100.00	KOSDAQ			N	N	N	N		N	5390	20	2	0.37	252324050	46435	27.01	5370	5510	5350	6980	3760	5370	5434.12	0.68	0	5530	5683	5526	5443	5286	5203	5485	5245	11	1610	100	3320	10	1	11469507	618	49.45	1.38	12	0.40	109.00	3894.00	10300	20240322	-47.67	4065	20241115	32.60	10300	-47.67	20240322	4065	32.60	20241115	10300	-47.67	20240322	4065	32.60	20241115	5.06	N	219420	100	11 억		77964	N	N	0	N	00	N
41	20241224	091021	57	100.00	KOSDAQ			N	N	N	N		N	5440	70	2	1.30	115197090	21265	12.37	5370	5490	5350	6980	3760	5370	5417.54	0.68	0	10341	5683	5526	5443	5286	5203	5485	5245	11	1610	100	3320	10	1	11469507	624	49.91	1.40	12	0.19	109.00	3894.00	10300	20240322	-47.18	4065	20241115	33.83	10300	-47.18	20240322	4065	33.83	20241115	10300	-47.18	20240322	4065	33.83	20241115	5.06	N	219420	100	11 억		77964	N	N	0	N	00	N
42	20241223	161006	57	100.00	KOSDAQ			N	N	N	N		N	5370	-100	5	-1.83	913320750	168287	46.99	5500	5600	5360	7110	3830	5470	5427.13	0.58	0	10967	6096	5782	5616	5302	5136	5700	5220	11	1640	100	3390	10	1	11469507	616	49.27	1.38	12	1.47	109.00	3894.00	10300	20240322	-47.86	4065	20241115	32.10	10300	-47.86	20240322	4065	32.10	20241115	10300	-47.86	20240322	4065	32.10	20241115	5.34	N	219420	100	11 억		66611	N	N	0	N	00	N
43	20241223	151012	57	100.00	KOSDAQ			N	N	N	N		N	5420	-50	5	-0.91	798463230	146952	41.03	5500	5600	5360	7110	3830	5470	5433.17	0.58	0	4243	6096	5782	5616	5302	5136	5700	5220	11	1640	100	3390	10	1	11469507	622	49.72	1.39	12	1.28	109.00	3894.00	10300	20240322	-47.38	4065	20241115	33.33	10300	-47.38	20240322	4065	33.33	20241115	10300	-47.38	20240322	4065	33.33	20241115	5.34	N	219420	100	11 억		66611	N	N	0	N	00	N
44	20241223	141007	57	100.00	KOSDAQ			N	N	N	N		N	5410	-60	5	-1.10	728301700	134002	37.41	5500	5600	5360	7110	3830	5470	5434.66	0.58	0	4308	6096	5782	5616	5302	5136	5700	5220	11	1640	100	3390	10	1	11469507	621	49.63	1.39	12	1.17	109.00	3894.00	10300	20240322	-47.48	4065	20241115	33.09	10300	-47.48	20240322	4065	33.09	20241115	10300	-47.48	20240322	4065	33.09	20241115	5.34	N	219420	100	11 억		66611	N	N	0	N	00	N
45	20241223	131007	57	100.00	KOSDAQ			N	N	N	N		N	5380	-90	5	-1.65	671964220	123565	34.50	5500	5600	5360	7110	3830	5470	5437.80	0.58	0	716	6096	5782	5616	5302	5136	5700	5220	11	1640	100	3390	10	1	11469507	617	49.36	1.38	12	1.08	109.00	3894.00	10300	20240322	-47.77	4065	20241115	32.35	10300	-47.77	20240322	4065	32.35	20241115	10300	-47.77	20240322	4065	32.35	20241115	5.34	N	219420	100	11 억		66611	N	N	0	N	00	N
46	20241223	121009	57	100.00	KOSDAQ			N	N	N	N		N	5440	-30	5	-0.55	497822900	91303	25.49	5500	5600	5410	7110	3830	5470	5452.17	0.58	0	13305	6096	5782	5616	5302	5136	5700	5220	11	1640	100	3390	10	1	11469507	624	49.91	1.40	12	0.80	109.00	3894.00	10300	20240322	-47.18	4065	20241115	33.83	10300	-47.18	20240322	4065	33.83	20241115	10300	-47.18	20240322	4065	33.83	20241115	5.34	N	219420	100	11 억		66611	N	N	0	N	00	N
47	20241223	111007	57	100.00	KOSDAQ			N	N	N	N		N	5420	-50	5	-0.91	433809000	79519	22.20	5500	5600	5410	7110	3830	5470	5455.17	0.58	0	16324	6096	5782	5616	5302	5136	5700	5220	11	1640	100	3390	10	1	11469507	622	49.72	1.39	12	0.69	109.00	3894.00	10300	20240322	-47.38	4065	20241115	33.33	10300	-47.38	20240322	4065	33.33	20241115	10300	-47.38	20240322	4065	33.33	20241115	5.34	N	219420	100	11 억		66611	N	N	0	N	00	N
48	20241223	101001	57	100.00	KOSDAQ			N	N	N	N		N	5490	20	2	0.37	316274060	57934	16.18	5500	5600	5410	7110	3830	5470	5458.96	0.58	0	17161	6096	5782	5616	5302	5136	5700	5220	11	1640	100	3390	10	1	11469507	630	50.37	1.41	12	0.51	109.00	3894.00	10300	20240322	-46.70	4065	20241115	35.06	10300	-46.70	20240322	4065	35.06	20241115	10300	-46.70	20240322	4065	35.06	20241115	5.34	N	219420	100	11 억		66611	N	N	0	N	00	N
49	20241223	091005	57	100.00	KOSDAQ			N	N	N	N		N	5510	40	2	0.73	48092360	8716	2.43	5500	5600	5480	7110	3830	5470	5526.13	0.58	0	1572	6096	5782	5616	5302	5136	5700	5220	11	1640	100	3390	10	1	11469507	632	50.55	1.41	12	0.08	109.00	3894.00	10300	20240322	-46.50	4065	20241115	35.55	10300	-46.50	20240322	4065	35.55	20241115	10300	-46.50	20240322	4065	35.55	20241115	5.34	N	219420	100	11 억		66611	N	N	0	N	00	N
50	20241220	161001	57	100.00	KOSDAQ			N	N	N	N		N	5470	-480	5	-8.07	1931427040	344847	119.11	5920	5930	5450	7730	4170	5950	5601.66	0.31	0	30926	6350	6150	5850	5650	5350	6250	5750	11	1780	100	3680	10	1	11469507	627	50.18	1.40	12	3.01	109.00	3894.00	10300	20240322	-46.89	4065	20241115	34.56	10300	-46.89	20240322	4065	34.56	20241115	10300	-46.89	20240322	4065	34.56	20241115	5.00	N	219420	100	11 억		35533	N	N	0	N	00	N
51	20241220	151005	57	100.00	KOSDAQ			N	N	N	N		N	5470	-480	5	-8.07	1826859490	325742	112.51	5920	5930	5450	7730	4170	5950	5608.26	0.31	0	28497	6350	6150	5850	5650	5350	6250	5750	11	1780	100	3680	10	1	11469507	627	50.18	1.40	12	2.84	109.00	3894.00	10300	20240322	-46.89	4065	20241115	34.56	10300	-46.89	20240322	4065	34.56	20241115	10300	-46.89	20240322	4065	34.56	20241115	5.00	N	219420	100	11 억		35533	N	N	0	N	00	N
52	20241220	141003	57	100.00	KOSDAQ			N	N	N	N		N	5550	-400	5	-6.72	1591870130	282945	97.73	5920	5930	5450	7730	4170	5950	5626.03	0.31	0	26180	6350	6150	5850	5650	5350	6250	5750	11	1780	100	3680	10	1	11469507	637	50.92	1.43	12	2.47	109.00	3894.00	10300	20240322	-46.12	4065	20241115	36.53	10300	-46.12	20240322	4065	36.53	20241115	10300	-46.12	20240322	4065	36.53	20241115	5.00	N	219420	100	11 억		35533	N	N	0	N	00	N
53	20241220	131002	57	100.00	KOSDAQ			N	N	N	N		N	5530	-420	5	-7.06	1437370550	254902	88.05	5920	5930	5450	7730	4170	5950	5638.87	0.31	0	20939	6350	6150	5850	5650	5350	6250	5750	11	1780	100	3680	10	1	11469507	634	50.73	1.42	12	2.22	109.00	3894.00	10300	20240322	-46.31	4065	20241115	36.04	10300	-46.31	20240322	4065	36.04	20241115	10300	-46.31	20240322	4065	36.04	20241115	5.00	N	219420	100	11 억		35533	N	N	0	N	00	N
54	20241220	121001	57	100.00	KOSDAQ			N	N	N	N		N	5500	-450	5	-7.56	1285673330	227277	78.50	5920	5930	5470	7730	4170	5950	5656.80	0.31	0	19333	6350	6150	5850	5650	5350	6250	5750	11	1780	100	3680	10	1	11469507	631	50.46	1.41	12	1.98	109.00	3894.00	10300	20240322	-46.60	4065	20241115	35.30	10300	-46.60	20240322	4065	35.30	20241115	10300	-46.60	20240322	4065	35.30	20241115	5.00	N	219420	100	11 억		35533	N	N	0	N	00	N
55	20241220	111000	57	100.00	KOSDAQ			N	N	N	N		N	5600	-350	5	-5.88	1130564840	199223	68.81	5920	5930	5550	7730	4170	5950	5674.82	0.31	0	18794	6350	6150	5850	5650	5350	6250	5750	11	1780	100	3680	10	1	11469507	642	51.38	1.44	12	1.74	109.00	3894.00	10300	20240322	-45.63	4065	20241115	37.76	10300	-45.63	20240322	4065	37.76	20241115	10300	-45.63	20240322	4065	37.76	20241115	5.00	N	219420	100	11 억		35533	N	N	0	N	00	N
56	20241220	101002	57	100.00	KOSDAQ			N	N	N	N		N	5680	-270	5	-4.54	889501140	156066	53.91	5920	5930	5590	7730	4170	5950	5699.45	0.31	0	17835	6350	6150	5850	5650	5350	6250	5750	11	1780	100	3680	10	1	11469507	651	52.11	1.46	12	1.36	109.00	3894.00	10300	20240322	-44.85	4065	20241115	39.73	10300	-44.85	20240322	4065	39.73	20241115	10300	-44.85	20240322	4065	39.73	20241115	5.00	N	219420	100	11 억		35533	N	N	0	N	00	N
57	20241220	091003	57	100.00	KOSDAQ			N	N	N	N		N	5810	-140	5	-2.35	122724720	20994	7.25	5920	5930	5790	7730	4170	5950	5845.51	0.31	0	-6550	6350	6150	5850	5650	5350	6250	5750	11	1780	100	3680	10	1	11469507	666	53.30	1.49	12	0.18	109.00	3894.00	10300	20240322	-43.59	4065	20241115	42.93	10300	-43.59	20240322	4065	42.93	20241115	10300	-43.59	20240322	4065	42.93	20241115	5.00	N	219420	100	11 억		35533	N	N	0	N	00	N
58	20241219	160959	57	100.00	KOSDAQ			N	N	N	N		N	5950	0	3	0.00	1669809890	283640	11.90	5770	6050	5550	7730	4170	5950	5886.59	0.09	0	24769	7090	6520	6210	5640	5330	6365	5485	11	1780	100	3680	10	1	11469507	682	54.59	1.53	12	2.47	109.00	3894.00	10300	20240322	-42.23	4065	20241115	46.37	10300	-42.23	20240322	4065	46.37	20241115	10300	-42.23	20240322	4065	46.37	20241115	5.00	N	219420	100	11 억		10652	N	N	0	N	00	N
59	20241219	150957	57	100.00	KOSDAQ			N	N	N	N		N	6030	80	2	1.34	1485005860	252736	10.60	5770	6050	5550	7730	4170	5950	5875.72	0.09	0	29430	7090	6520	6210	5640	5330	6365	5485	11	1780	100	3680	10	1	11469507	692	55.32	1.55	12	2.20	109.00	3894.00	10300	20240322	-41.46	4065	20241115	48.34	10300	-41.46	20240322	4065	48.34	20241115	10300	-41.46	20240322	4065	48.34	20241115	5.00	N	219420	100	11 억		10652	N	N	0	N	00	N
60	20241219	140959	57	100.00	KOSDAQ			N	N	N	N		N	5940	-10	5	-0.17	1288974430	220044	9.23	5770	6050	5550	7730	4170	5950	5857.80	0.09	0	32852	7090	6520	6210	5640	5330	6365	5485	11	1780	100	3680	10	1	11469507	681	54.50	1.53	12	1.92	109.00	3894.00	10300	20240322	-42.33	4065	20241115	46.13	10300	-42.33	20240322	4065	46.13	20241115	10300	-42.33	20240322	4065	46.13	20241115	5.00	N	219420	100	11 억		10652	N	N	0	N	00	N
61	20241219	130957	57	100.00	KOSDAQ			N	N	N	N		N	5950	0	3	0.00	1196456930	204470	8.58	5770	6050	5550	7730	4170	5950	5851.50	0.09	0	29298	7090	6520	6210	5640	5330	6365	5485	11	1780	100	3680	10	1	11469507	682	54.59	1.53	12	1.78	109.00	3894.00	10300	20240322	-42.23	4065	20241115	46.37	10300	-42.23	20240322	4065	46.37	20241115	10300	-42.23	20240322	4065	46.37	20241115	5.00	N	219420	100	11 억		10652	N	N	0	N	00	N
62	20241219	121000	57	100.00	KOSDAQ			N	N	N	N		N	5970	20	2	0.34	1125257820	192471	8.08	5770	6050	5550	7730	4170	5950	5846.37	0.09	0	25373	7090	6520	6210	5640	5330	6365	5485	11	1780	100	3680	10	1	11469507	685	54.77	1.53	12	1.68	109.00	3894.00	10300	20240322	-42.04	4065	20241115	46.86	10300	-42.04	20240322	4065	46.86	20241115	10300	-42.04	20240322	4065	46.86	20241115	5.00	N	219420	100	11 억		10652	N	N	0	N	00	N
63	20241219	110957	57	100.00	KOSDAQ			N	N	N	N		N	5900	-50	5	-0.84	1075385120	184075	7.72	5770	6050	5550	7730	4170	5950	5842.10	0.09	0	28074	7090	6520	6210	5640	5330	6365	5485	11	1780	100	3680	10	1	11469507	677	54.13	1.52	12	1.60	109.00	3894.00	10300	20240322	-42.72	4065	20241115	45.14	10300	-42.72	20240322	4065	45.14	20241115	10300	-42.72	20240322	4065	45.14	20241115	5.00	N	219420	100	11 억		10652	N	N	0	N	00	N
64	20241219	100949	57	100.00	KOSDAQ			N	N	N	N		N	5990	40	2	0.67	861110470	147977	6.21	5770	6050	5550	7730	4170	5950	5819.21	0.09	0	23205	7090	6520	6210	5640	5330	6365	5485	11	1780	100	3680	10	1	11469507	687	54.95	1.54	12	1.29	109.00	3894.00	10300	20240322	-41.84	4065	20241115	47.36	10300	-41.84	20240322	4065	47.36	20241115	10300	-41.84	20240322	4065	47.36	20241115	5.00	N	219420	100	11 억		10652	N	N	0	N	00	N
65	20241219	090959	57	100.00	KOSDAQ			N	N	N	N		N	5710	-240	5	-4.03	370176430	64945	2.72	5770	5800	5550	7730	4170	5950	5699.83	0.09	0	18250	7090	6520	6210	5640	5330	6365	5485	11	1780	100	3680	10	1	11469507	655	52.39	1.47	12	0.57	109.00	3894.00	10300	20240322	-44.56	4065	20241115	40.47	10300	-44.56	20240322	4065	40.47	20241115	10300	-44.56	20240322	4065	40.47	20241115	5.00	N	219420	100	11 억		10652	N	N	0	N	00	N
66	20241218	160954	57	100.00	KOSDAQ			N	N	N	N		N	5950	-250	5	-4.03	15143640290	2374061	282.78	6110	6780	5900	8060	4340	6200	6379.78	0.35	0	-29794	6693	6446	6173	5926	5653	6570	6050	11	1860	100	3840	10	1	11469507	682	54.59	1.53	12	20.70	109.00	3894.00	10300	20240322	-42.23	4065	20241115	46.37	10300	-42.23	20240322	4065	46.37	20241115	10300	-42.23	20240322	4065	46.37	20241115	4.67	N	219420	100	11 억		40190	N	N	0	N	00	N
67	20241218	150958	57	100.00	KOSDAQ			N	N	N	N		N	6060	-140	5	-2.26	14850269870	2325046	276.94	6110	6780	5900	8060	4340	6200	6387.10	0.35	0	-38489	6693	6446	6173	5926	5653	6570	6050	11	1860	100	3840	10	1	11469507	695	55.60	1.56	12	20.27	109.00	3894.00	10300	20240322	-41.17	4065	20241115	49.08	10300	-41.17	20240322	4065	49.08	20241115	10300	-41.17	20240322	4065	49.08	20241115	4.67	N	219420	100	11 억		40190	N	N	0	N	00	N
68	20241218	140956	57	100.00	KOSDAQ			N	N	N	N		N	6100	-100	5	-1.61	14569427330	2278918	271.45	6110	6780	5900	8060	4340	6200	6393.14	0.35	0	-37296	6693	6446	6173	5926	5653	6570	6050	11	1860	100	3840	10	1	11469507	700	55.96	1.57	12	19.87	109.00	3894.00	10300	20240322	-40.78	4065	20241115	50.06	10300	-40.78	20240322	4065	50.06	20241115	10300	-40.78	20240322	4065	50.06	20241115	4.67	N	219420	100	11 억		40190	N	N	0	N	00	N
69	20241218	130958	57	100.00	KOSDAQ			N	N	N	N		N	5980	-220	5	-3.55	14358456370	2244028	267.29	6110	6780	5900	8060	4340	6200	6398.53	0.35	0	-37210	6693	6446	6173	5926	5653	6570	6050	11	1860	100	3840	10	1	11469507	686	54.86	1.54	12	19.57	109.00	3894.00	10300	20240322	-41.94	4065	20241115	47.11	10300	-41.94	20240322	4065	47.11	20241115	10300	-41.94	20240322	4065	47.11	20241115	4.67	N	219420	100	11 억		40190	N	N	0	N	00	N
70	20241218	120949	57	100.00	KOSDAQ			N	N	N	N		N	6150	-50	5	-0.81	13825077430	2155999	256.81	6110	6780	5900	8060	4340	6200	6412.39	0.35	0	-38497	6693	6446	6173	5926	5653	6570	6050	11	1860	100	3840	10	1	11469507	705	56.42	1.58	12	18.80	109.00	3894.00	10300	20240322	-40.29	4065	20241115	51.29	10300	-40.29	20240322	4065	51.29	20241115	10300	-40.29	20240322	4065	51.29	20241115	4.67	N	219420	100	11 억		40190	N	N	0	N	00	N
71	20241218	110956	57	100.00	KOSDAQ			N	N	N	N		N	6090	-110	5	-1.77	13475006460	2098969	250.02	6110	6780	5900	8060	4340	6200	6419.83	0.35	0	-38438	6693	6446	6173	5926	5653	6570	6050	11	1860	100	3840	10	1	11469507	698	55.87	1.56	12	18.30	109.00	3894.00	10300	20240322	-40.87	4065	20241115	49.82	10300	-40.87	20240322	4065	49.82	20241115	10300	-40.87	20240322	4065	49.82	20241115	4.67	N	219420	100	11 억		40190	N	N	0	N	00	N
72	20241218	100957	57	100.00	KOSDAQ			N	N	N	N		N	6380	180	2	2.90	5967474950	936023	111.49	6110	6620	5900	8060	4340	6200	6375.37	0.35	0	-35939	6693	6446	6173	5926	5653	6570	6050	11	1860	100	3840	10	1	11469507	732	58.53	1.64	12	8.16	109.00	3894.00	10300	20240322	-38.06	4065	20241115	56.95	10300	-38.06	20240322	4065	56.95	20241115	10300	-38.06	20240322	4065	56.95	20241115	4.67	N	219420	100	11 억		40190	N	N	0	N	00	N
73	20241218	091000	57	100.00	KOSDAQ			N	N	N	N		N	6000	-200	5	-3.23	371174110	61523	7.33	6110	6110	5970	8060	4340	6200	6032.79	0.35	0	-3435	6693	6446	6173	5926	5653	6570	6050	11	1860	100	3840	10	1	11469507	688	55.05	1.54	12	0.54	109.00	3894.00	10300	20240322	-41.75	4065	20241115	47.60	10300	-41.75	20240322	4065	47.60	20241115	10300	-41.75	20240322	4065	47.60	20241115	4.67	N	219420	100	11 억		40190	N	N	0	N	00	N
74	20241217	160952	57	100.00	KOSDAQ			N	N	N	N		N	6200	220	2	3.68	4945381190	808452	210.10	6150	6420	5900	7770	4190	5980	6116.21	0.56	0	-23690	6266	6122	5886	5742	5506	6195	5815	11	1790	100	3700	10	1	11469507	711	56.88	1.59	12	7.05	109.00	3894.00	10300	20240322	-39.81	4065	20241115	52.52	10300	-39.81	20240322	4065	52.52	20241115	10300	-39.81	20240322	4065	52.52	20241115	4.75	N	219420	100	11 억		64101	N	N	0	N	00	N
75	20241217	150956	57	100.00	KOSDAQ			N	N	N	N		N	6090	110	2	1.84	2676633720	444731	115.58	6150	6150	5900	7770	4190	5980	6018.55	0.56	0	-31991	6266	6122	5886	5742	5506	6195	5815	11	1790	100	3700	10	1	11469507	698	55.87	1.56	12	3.88	109.00	3894.00	10300	20240322	-40.87	4065	20241115	49.82	10300	-40.87	20240322	4065	49.82	20241115	10300	-40.87	20240322	4065	49.82	20241115	4.75	N	219420	100	11 억		64101	N	N	0	N	00	N
76	20241217	140947	57	100.00	KOSDAQ			N	N	N	N		N	5970	-10	5	-0.17	2415643490	401220	104.27	6150	6150	5900	7770	4190	5980	6020.75	0.56	0	-28009	6266	6122	5886	5742	5506	6195	5815	11	1790	100	3700	10	1	11469507	685	54.77	1.53	12	3.50	109.00	3894.00	10300	20240322	-42.04	4065	20241115	46.86	10300	-42.04	20240322	4065	46.86	20241115	10300	-42.04	20240322	4065	46.86	20241115	4.75	N	219420	100	11 억		64101	N	N	0	N	00	N
77	20241217	130944	57	100.00	KOSDAQ			N	N	N	N		N	6000	20	2	0.33	2214160980	367559	95.52	6150	6150	5900	7770	4190	5980	6023.96	0.56	0	-29048	6266	6122	5886	5742	5506	6195	5815	11	1790	100	3700	10	1	11469507	688	55.05	1.54	12	3.20	109.00	3894.00	10300	20240322	-41.75	4065	20241115	47.60	10300	-41.75	20240322	4065	47.60	20241115	10300	-41.75	20240322	4065	47.60	20241115	4.75	N	219420	100	11 억		64101	N	N	0	N	00	N
78	20241217	120924	57	100.00	KOSDAQ			N	N	N	N		N	6010	30	2	0.50	2097839450	348189	90.49	6150	6150	5900	7770	4190	5980	6025.00	0.56	0	-28873	6266	6122	5886	5742	5506	6195	5815	11	1790	100	3700	10	1	11469507	689	55.14	1.54	12	3.04	109.00	3894.00	10300	20240322	-41.65	4065	20241115	47.85	10300	-41.65	20240322	4065	47.85	20241115	10300	-41.65	20240322	4065	47.85	20241115	4.75	N	219420	100	11 억		64101	N	N	0	N	00	N
79	20241217	110931	57	100.00	KOSDAQ			N	N	N	N		N	6000	20	2	0.33	1849813040	307106	79.81	6150	6150	5900	7770	4190	5980	6023.37	0.56	0	-22827	6266	6122	5886	5742	5506	6195	5815	11	1790	100	3700	10	1	11469507	688	55.05	1.54	12	2.68	109.00	3894.00	10300	20240322	-41.75	4065	20241115	47.60	10300	-41.75	20240322	4065	47.60	20241115	10300	-41.75	20240322	4065	47.60	20241115	4.75	N	219420	100	11 억		64101	N	N	0	N	00	N
80	20241217	100943	57	100.00	KOSDAQ			N	N	N	N		N	6030	50	2	0.84	1470865660	244132	63.45	6150	6150	5900	7770	4190	5980	6024.88	0.56	0	-7364	6266	6122	5886	5742	5506	6195	5815	11	1790	100	3700	10	1	11469507	692	55.32	1.55	12	2.13	109.00	3894.00	10300	20240322	-41.46	4065	20241115	48.34	10300	-41.46	20240322	4065	48.34	20241115	10300	-41.46	20240322	4065	48.34	20241115	4.75	N	219420	100	11 억		64101	N	N	0	N	00	N
81	20241217	090954	57	100.00	KOSDAQ			N	N	N	N		N	6030	50	2	0.84	648352200	107223	27.87	6150	6150	5900	7770	4190	5980	6046.76	0.56	0	-15274	6266	6122	5886	5742	5506	6195	5815	11	1790	100	3700	10	1	11469507	692	55.32	1.55	12	0.93	109.00	3894.00	10300	20240322	-41.46	4065	20241115	48.34	10300	-41.46	20240322	4065	48.34	20241115	10300	-41.46	20240322	4065	48.34	20241115	4.75	N	219420	100	11 억		64101	N	N	0	N	00	N
82	20241216	160944	57	100.00	KOSDAQ			N	N	N	N		N	5980	270	2	4.73	2169674140	369024	148.49	5750	6030	5650	7420	4000	5710	5878.88	0.77	0	-24538	5923	5816	5683	5576	5443	5870	5630	11	1710	100	3540	10	1	11469507	686	54.86	1.54	12	3.22	109.00	3894.00	10300	20240322	-41.94	4065	20241115	47.11	10300	-41.94	20240322	4065	47.11	20241115	10300	-41.94	20240322	4065	47.11	20241115	4.43	N	219420	100	11 억		88701	N	N	0	N	00	N
83	20241216	150954	57	100.00	KOSDAQ			N	N	N	N		N	5900	190	2	3.33	2015995500	343198	138.10	5750	6030	5650	7420	4000	5710	5874.39	0.77	0	-19891	5923	5816	5683	5576	5443	5870	5630	11	1710	100	3540	10	1	11469507	677	54.13	1.52	12	2.99	109.00	3894.00	10300	20240322	-42.72	4065	20241115	45.14	10300	-42.72	20240322	4065	45.14	20241115	10300	-42.72	20240322	4065	45.14	20241115	4.43	N	219420	100	11 억		88701	N	N	0	N	00	N
84	20241216	140952	57	100.00	KOSDAQ			N	N	N	N		N	5960	250	2	4.38	1835318780	312697	125.83	5750	6030	5650	7420	4000	5710	5869.58	0.77	0	-20905	5923	5816	5683	5576	5443	5870	5630	11	1710	100	3540	10	1	11469507	684	54.68	1.53	12	2.73	109.00	3894.00	10300	20240322	-42.14	4065	20241115	46.62	10300	-42.14	20240322	4065	46.62	20241115	10300	-42.14	20240322	4065	46.62	20241115	4.43	N	219420	100	11 억		88701	N	N	0	N	00	N
85	20241216	130954	57	100.00	KOSDAQ			N	N	N	N		N	5920	210	2	3.68	1443676360	246826	99.32	5750	5950	5650	7420	4000	5710	5849.25	0.77	0	-8434	5923	5816	5683	5576	5443	5870	5630	11	1710	100	3540	10	1	11469507	679	54.31	1.52	12	2.15	109.00	3894.00	10300	20240322	-42.52	4065	20241115	45.63	10300	-42.52	20240322	4065	45.63	20241115	10300	-42.52	20240322	4065	45.63	20241115	4.43	N	219420	100	11 억		88701	N	N	0	N	00	N
86	20241216	120953	57	100.00	KOSDAQ			N	N	N	N		N	5860	150	2	2.63	1210891660	207382	83.45	5750	5940	5650	7420	4000	5710	5839.25	0.77	0	2196	5923	5816	5683	5576	5443	5870	5630	11	1710	100	3540	10	1	11469507	672	53.76	1.50	12	1.81	109.00	3894.00	10300	20240322	-43.11	4065	20241115	44.16	10300	-43.11	20240322	4065	44.16	20241115	10300	-43.11	20240322	4065	44.16	20241115	4.43	N	219420	100	11 억		88701	N	N	0	N	00	N
87	20241216	110952	57	100.00	KOSDAQ			N	N	N	N		N	5900	190	2	3.33	1127198760	193128	77.71	5750	5940	5650	7420	4000	5710	5836.87	0.77	0	2122	5923	5816	5683	5576	5443	5870	5630	11	1710	100	3540	10	1	11469507	677	54.13	1.52	12	1.68	109.00	3894.00	10300	20240322	-42.72	4065	20241115	45.14	10300	-42.72	20240322	4065	45.14	20241115	10300	-42.72	20240322	4065	45.14	20241115	4.43	N	219420	100	11 억		88701	N	N	0	N	00	N
88	20241216	100953	57	100.00	KOSDAQ			N	N	N	N		N	5870	160	2	2.80	863687150	148417	59.72	5750	5920	5650	7420	4000	5710	5819.70	0.77	0	4338	5923	5816	5683	5576	5443	5870	5630	11	1710	100	3540	10	1	11469507	673	53.85	1.51	12	1.29	109.00	3894.00	10300	20240322	-43.01	4065	20241115	44.40	10300	-43.01	20240322	4065	44.40	20241115	10300	-43.01	20240322	4065	44.40	20241115	4.43	N	219420	100	11 억		88701	N	N	0	N	00	N
89	20241216	090953	57	100.00	KOSDAQ			N	N	N	N		N	5810	100	2	1.75	247935500	43156	17.37	5750	5820	5650	7420	4000	5710	5745.51	0.77	0	2930	5923	5816	5683	5576	5443	5870	5630	11	1710	100	3540	10	1	11469507	666	53.30	1.49	12	0.38	109.00	3894.00	10300	20240322	-43.59	4065	20241115	42.93	10300	-43.59	20240322	4065	42.93	20241115	10300	-43.59	20240322	4065	42.93	20241115	4.43	N	219420	100	11 억		88701	N	N	0	N	00	N
90	20241213	160945	57	100.00	KOSDAQ			N	N	N	N		N	5710	100	2	1.78	1404851890	246142	74.87	5660	5790	5550	7290	3930	5610	5707.64	0.80	0	-3547	6003	5806	5643	5446	5283	5725	5365	11	1680	100	3470	10	1	11469507	655	52.39	1.47	12	2.15	109.00	3894.00	10300	20240322	-44.56	4065	20241115	40.47	10300	-44.56	20240322	4065	40.47	20241115	10300	-44.56	20240322	4065	40.47	20241115	4.37	N	219420	100	11 억		92185	N	N	0	N	00	N
91	20241213	150951	57	100.00	KOSDAQ			N	N	N	N		N	5720	110	2	1.96	1287770530	225653	68.64	5660	5790	5550	7290	3930	5610	5707.03	0.80	0	-2095	6003	5806	5643	5446	5283	5725	5365	11	1680	100	3470	10	1	11469507	656	52.48	1.47	12	1.97	109.00	3894.00	10300	20240322	-44.47	4065	20241115	40.71	10300	-44.47	20240322	4065	40.71	20241115	10300	-44.47	20240322	4065	40.71	20241115	4.37	N	219420	100	11 억		92185	N	N	0	N	00	N
92	20241213	140950	57	100.00	KOSDAQ			N	N	N	N		N	5730	120	2	2.14	1175869060	206127	62.70	5660	5790	5550	7290	3930	5610	5704.77	0.80	0	-4483	6003	5806	5643	5446	5283	5725	5365	11	1680	100	3470	10	1	11469507	657	52.57	1.47	12	1.80	109.00	3894.00	10300	20240322	-44.37	4065	20241115	40.96	10300	-44.37	20240322	4065	40.96	20241115	10300	-44.37	20240322	4065	40.96	20241115	4.37	N	219420	100	11 억		92185	N	N	0	N	00	N
93	20241213	130951	57	100.00	KOSDAQ			N	N	N	N		N	5740	130	2	2.32	1036225050	181856	55.32	5660	5790	5550	7290	3930	5610	5698.25	0.80	0	-7434	6003	5806	5643	5446	5283	5725	5365	11	1680	100	3470	10	1	11469507	658	52.66	1.47	12	1.59	109.00	3894.00	10300	20240322	-44.27	4065	20241115	41.21	10300	-44.27	20240322	4065	41.21	20241115	10300	-44.27	20240322	4065	41.21	20241115	4.37	N	219420	100	11 억		92185	N	N	0	N	00	N
94	20241213	120951	57	100.00	KOSDAQ			N	N	N	N		N	5680	70	2	1.25	846061110	148729	45.24	5660	5790	5550	7290	3930	5610	5688.82	0.80	0	-4521	6003	5806	5643	5446	5283	5725	5365	11	1680	100	3470	10	1	11469507	651	52.11	1.46	12	1.30	109.00	3894.00	10300	20240322	-44.85	4065	20241115	39.73	10300	-44.85	20240322	4065	39.73	20241115	10300	-44.85	20240322	4065	39.73	20241115	4.37	N	219420	100	11 억		92185	N	N	0	N	00	N
95	20241213	110949	57	100.00	KOSDAQ			N	N	N	N		N	5770	160	2	2.85	730111680	128409	39.06	5660	5790	5550	7290	3930	5610	5686.07	0.80	0	-7638	6003	5806	5643	5446	5283	5725	5365	11	1680	100	3470	10	1	11469507	662	52.94	1.48	12	1.12	109.00	3894.00	10300	20240322	-43.98	4065	20241115	41.94	10300	-43.98	20240322	4065	41.94	20241115	10300	-43.98	20240322	4065	41.94	20241115	4.37	N	219420	100	11 억		92185	N	N	0	N	00	N
96	20241213	100941	57	100.00	KOSDAQ			N	N	N	N		N	5720	110	2	1.96	495095240	87433	26.60	5660	5770	5550	7290	3930	5610	5662.81	0.80	0	-6012	6003	5806	5643	5446	5283	5725	5365	11	1680	100	3470	10	1	11469507	656	52.48	1.47	12	0.76	109.00	3894.00	10300	20240322	-44.47	4065	20241115	40.71	10300	-44.47	20240322	4065	40.71	20241115	10300	-44.47	20240322	4065	40.71	20241115	4.37	N	219420	100	11 억		92185	N	N	0	N	00	N
97	20241213	090951	57	100.00	KOSDAQ			N	N	N	N		N	5580	-30	5	-0.53	80468540	14399	4.38	5660	5660	5550	7290	3930	5610	5587.86	0.80	0	-1505	6003	5806	5643	5446	5283	5725	5365	11	1680	100	3470	10	1	11469507	640	51.19	1.43	12	0.13	109.00	3894.00	10300	20240322	-45.83	4065	20241115	37.27	10300	-45.83	20240322	4065	37.27	20241115	10300	-45.83	20240322	4065	37.27	20241115	4.37	N	219420	100	11 억		92185	N	N	0	N	00	N
98	20241212	160951	57	100.00	KOSDAQ			N	N	N	N		N	5610	-230	5	-3.94	1834394900	326230	82.74	5840	5840	5480	7590	4090	5840	5622.80	1.22	0	-48356	6100	5970	5710	5580	5320	6035	5645	11	1750	100	3620	10	1	11469507	643	51.47	1.44	12	2.84	109.00	3894.00	10300	20240322	-45.53	4065	20241115	38.01	10300	-45.53	20240322	4065	38.01	20241115	10300	-45.53	20240322	4065	38.01	20241115	4.50	N	219420	100	11 억		140401	N	N	0	N	00	N
99	20241212	150944	57	100.00	KOSDAQ			N	N	N	N		N	5610	-230	5	-3.94	1747072600	310671	78.79	5840	5840	5480	7590	4090	5840	5623.27	1.22	0	-46365	6100	5970	5710	5580	5320	6035	5645	11	1750	100	3620	10	1	11469507	643	51.47	1.44	12	2.71	109.00	3894.00	10300	20240322	-45.53	4065	20241115	38.01	10300	-45.53	20240322	4065	38.01	20241115	10300	-45.53	20240322	4065	38.01	20241115	4.50	N	219420	100	11 억		140401	N	N	0	N	00	N
100	20241212	140942	57	100.00	KOSDAQ			N	N	N	N		N	5570	-270	5	-4.62	1645668130	292502	74.19	5840	5840	5480	7590	4090	5840	5625.88	1.22	0	-47526	6100	5970	5710	5580	5320	6035	5645	11	1750	100	3620	10	1	11469507	639	51.10	1.43	12	2.55	109.00	3894.00	10300	20240322	-45.92	4065	20241115	37.02	10300	-45.92	20240322	4065	37.02	20241115	10300	-45.92	20240322	4065	37.02	20241115	4.50	N	219420	100	11 억		140401	N	N	0	N	00	N
101	20241212	130930	57	100.00	KOSDAQ			N	N	N	N		N	5560	-280	5	-4.79	1586622270	281916	71.50	5840	5840	5480	7590	4090	5840	5627.70	1.22	0	-49629	6100	5970	5710	5580	5320	6035	5645	11	1750	100	3620	10	1	11469507	638	51.01	1.43	12	2.46	109.00	3894.00	10300	20240322	-46.02	4065	20241115	36.78	10300	-46.02	20240322	4065	36.78	20241115	10300	-46.02	20240322	4065	36.78	20241115	4.50	N	219420	100	11 억		140401	N	N	0	N	00	N
102	20241212	120926	57	100.00	KOSDAQ			N	N	N	N		N	5540	-300	5	-5.14	1466301630	260104	65.97	5840	5840	5510	7590	4090	5840	5637.05	1.22	0	-44859	6100	5970	5710	5580	5320	6035	5645	11	1750	100	3620	10	1	11469507	635	50.83	1.42	12	2.27	109.00	3894.00	10300	20240322	-46.21	4065	20241115	36.29	10300	-46.21	20240322	4065	36.29	20241115	10300	-46.21	20240322	4065	36.29	20241115	4.50	N	219420	100	11 억		140401	N	N	0	N	00	N
103	20241212	110937	57	100.00	KOSDAQ			N	N	N	N		N	5580	-260	5	-4.45	1303080030	230710	58.51	5840	5840	5510	7590	4090	5840	5647.80	1.22	0	-29945	6100	5970	5710	5580	5320	6035	5645	11	1750	100	3620	10	1	11469507	640	51.19	1.43	12	2.01	109.00	3894.00	10300	20240322	-45.83	4065	20241115	37.27	10300	-45.83	20240322	4065	37.27	20241115	10300	-45.83	20240322	4065	37.27	20241115	4.50	N	219420	100	11 억		140401	N	N	0	N	00	N
104	20241212	100935	57	100.00	KOSDAQ			N	N	N	N		N	5570	-270	5	-4.62	1071196900	188858	47.90	5840	5840	5540	7590	4090	5840	5671.61	1.22	0	-6627	6100	5970	5710	5580	5320	6035	5645	11	1750	100	3620	10	1	11469507	639	51.10	1.43	12	1.65	109.00	3894.00	10300	20240322	-45.92	4065	20241115	37.02	10300	-45.92	20240322	4065	37.02	20241115	10300	-45.92	20240322	4065	37.02	20241115	4.50	N	219420	100	11 억		140401	N	N	0	N	00	N
105	20241212	090943	57	100.00	KOSDAQ			N	N	N	N		N	5740	-100	5	-1.71	234952460	40541	10.28	5840	5840	5740	7590	4090	5840	5794.98	1.22	0	-7749	6100	5970	5710	5580	5320	6035	5645	11	1750	100	3620	10	1	11469507	658	52.66	1.47	12	0.35	109.00	3894.00	10300	20240322	-44.27	4065	20241115	41.21	10300	-44.27	20240322	4065	41.21	20241115	10300	-44.27	20240322	4065	41.21	20241115	4.50	N	219420	100	11 억		140401	N	N	0	N	00	N
106	20241211	160937	57	100.00	KOSDAQ			N	N	N	N		N	5840	390	2	7.16	2199289610	386328	107.90	5450	5840	5450	7080	3820	5450	5691.11	1.33	0	-12273	5736	5592	5396	5252	5056	5665	5325	11	1630	100	3370	10	1	11469507	670	53.58	1.50	12	3.37	109.00	3894.00	10300	20240322	-43.30	4065	20241115	43.67	10300	-43.30	20240322	4065	43.67	20241115	10300	-43.30	20240322	4065	43.67	20241115	4.89	N	219420	100	11 억		152325	N	N	0	N	00	N
107	20241211	150925	57	100.00	KOSDAQ			N	N	N	N		N	5810	360	2	6.61	1883436920	332026	92.73	5450	5820	5450	7080	3820	5450	5672.56	1.33	0	-3955	5736	5592	5396	5252	5056	5665	5325	11	1630	100	3370	10	1	11469507	666	53.30	1.49	12	2.89	109.00	3894.00	10300	20240322	-43.59	4065	20241115	42.93	10300	-43.59	20240322	4065	42.93	20241115	10300	-43.59	20240322	4065	42.93	20241115	4.89	N	219420	100	11 억		152325	N	N	0	N	00	N
108	20241211	140944	57	100.00	KOSDAQ			N	N	N	N		N	5660	210	2	3.85	1377704280	244226	68.21	5450	5720	5450	7080	3820	5450	5641.10	1.33	0	2399	5736	5592	5396	5252	5056	5665	5325	11	1630	100	3370	10	1	11469507	649	51.93	1.45	12	2.13	109.00	3894.00	10300	20240322	-45.05	4065	20241115	39.24	10300	-45.05	20240322	4065	39.24	20241115	10300	-45.05	20240322	4065	39.24	20241115	4.89	N	219420	100	11 억		152325	N	N	0	N	00	N
109	20241211	130946	57	100.00	KOSDAQ			N	N	N	N		N	5650	200	2	3.67	1175660410	208595	58.26	5450	5710	5450	7080	3820	5450	5636.09	1.33	0	9756	5736	5592	5396	5252	5056	5665	5325	11	1630	100	3370	10	1	11469507	648	51.83	1.45	12	1.82	109.00	3894.00	10300	20240322	-45.15	4065	20241115	38.99	10300	-45.15	20240322	4065	38.99	20241115	10300	-45.15	20240322	4065	38.99	20241115	4.89	N	219420	100	11 억		152325	N	N	0	N	00	N
110	20241211	120947	57	100.00	KOSDAQ			N	N	N	N		N	5670	220	2	4.04	1048955790	186151	51.99	5450	5710	5450	7080	3820	5450	5634.97	1.33	0	2380	5736	5592	5396	5252	5056	5665	5325	11	1630	100	3370	10	1	11469507	650	52.02	1.46	12	1.62	109.00	3894.00	10300	20240322	-44.95	4065	20241115	39.48	10300	-44.95	20240322	4065	39.48	20241115	10300	-44.95	20240322	4065	39.48	20241115	4.89	N	219420	100	11 억		152325	N	N	0	N	00	N
111	20241211	110943	57	100.00	KOSDAQ			N	N	N	N		N	5660	210	2	3.85	919392740	163173	45.57	5450	5710	5450	7080	3820	5450	5634.47	1.33	0	5470	5736	5592	5396	5252	5056	5665	5325	11	1630	100	3370	10	1	11469507	649	51.93	1.45	12	1.42	109.00	3894.00	10300	20240322	-45.05	4065	20241115	39.24	10300	-45.05	20240322	4065	39.24	20241115	10300	-45.05	20240322	4065	39.24	20241115	4.89	N	219420	100	11 억		152325	N	N	0	N	00	N
112	20241211	100944	57	100.00	KOSDAQ			N	N	N	N		N	5650	200	2	3.67	768805830	136537	38.13	5450	5710	5450	7080	3820	5450	5630.75	1.33	0	5853	5736	5592	5396	5252	5056	5665	5325	11	1630	100	3370	10	1	11469507	648	51.83	1.45	12	1.19	109.00	3894.00	10300	20240322	-45.15	4065	20241115	38.99	10300	-45.15	20240322	4065	38.99	20241115	10300	-45.15	20240322	4065	38.99	20241115	4.89	N	219420	100	11 억		152325	N	N	0	N	00	N
113	20241211	090949	57	100.00	KOSDAQ			N	N	N	N		N	5660	210	2	3.85	203427500	36575	10.22	5450	5680	5450	7080	3820	5450	5561.93	1.33	0	6769	5736	5592	5396	5252	5056	5665	5325	11	1630	100	3370	10	1	11469507	649	51.93	1.45	12	0.32	109.00	3894.00	10300	20240322	-45.05	4065	20241115	39.24	10300	-45.05	20240322	4065	39.24	20241115	10300	-45.05	20240322	4065	39.24	20241115	4.89	N	219420	100	11 억		152325	N	N	0	N	00	N
114	20241210	160935	57	100.00	KOSDAQ			N	N	N	N		N	5450	300	2	5.83	1924606010	354436	46.15	5200	5540	5200	6690	3610	5150	5430.38	0.70	0	72591	5843	5496	5283	4936	4723	5390	4830	11	1540	100	3190	10	1	11469507	625	50.00	1.40	12	3.09	109.00	3894.00	10300	20240322	-47.09	4065	20241115	34.07	10300	-47.09	20240322	4065	34.07	20241115	10300	-47.09	20240322	4065	34.07	20241115	4.80	N	219420	100	11 억		80145	N	N	0	N	00	N
115	20241210	150938	57	100.00	KOSDAQ			N	N	N	N		N	5470	320	2	6.21	1824267980	336079	43.76	5200	5540	5200	6690	3610	5150	5428.47	0.70	0	71723	5843	5496	5283	4936	4723	5390	4830	11	1540	100	3190	10	1	11469507	627	50.18	1.40	12	2.93	109.00	3894.00	10300	20240322	-46.89	4065	20241115	34.56	10300	-46.89	20240322	4065	34.56	20241115	10300	-46.89	20240322	4065	34.56	20241115	4.80	N	219420	100	11 억		80145	N	N	0	N	00	N
116	20241210	140937	57	100.00	KOSDAQ			N	N	N	N		N	5480	330	2	6.41	1659603310	305928	39.83	5200	5540	5200	6690	3610	5150	5425.23	0.70	0	67706	5843	5496	5283	4936	4723	5390	4830	11	1540	100	3190	10	1	11469507	629	50.28	1.41	12	2.67	109.00	3894.00	10300	20240322	-46.80	4065	20241115	34.81	10300	-46.80	20240322	4065	34.81	20241115	10300	-46.80	20240322	4065	34.81	20241115	4.80	N	219420	100	11 억		80145	N	N	0	N	00	N
117	20241210	130938	57	100.00	KOSDAQ			N	N	N	N		N	5490	340	2	6.60	1555695000	286916	37.36	5200	5540	5200	6690	3610	5150	5422.56	0.70	0	63863	5843	5496	5283	4936	4723	5390	4830	11	1540	100	3190	10	1	11469507	630	50.37	1.41	12	2.50	109.00	3894.00	10300	20240322	-46.70	4065	20241115	35.06	10300	-46.70	20240322	4065	35.06	20241115	10300	-46.70	20240322	4065	35.06	20241115	4.80	N	219420	100	11 억		80145	N	N	0	N	00	N
118	20241210	120937	57	100.00	KOSDAQ			N	N	N	N		N	5400	250	2	4.85	1426367340	263271	34.28	5200	5540	5200	6690	3610	5150	5418.34	0.70	0	62980	5843	5496	5283	4936	4723	5390	4830	11	1540	100	3190	10	1	11469507	619	49.54	1.39	12	2.30	109.00	3894.00	10300	20240322	-47.57	4065	20241115	32.84	10300	-47.57	20240322	4065	32.84	20241115	10300	-47.57	20240322	4065	32.84	20241115	4.80	N	219420	100	11 억		80145	N	N	0	N	00	N
119	20241210	110937	57	100.00	KOSDAQ			N	N	N	N		N	5470	320	2	6.21	1186554580	219172	28.54	5200	5540	5200	6690	3610	5150	5414.36	0.70	0	48941	5843	5496	5283	4936	4723	5390	4830	11	1540	100	3190	10	1	11469507	627	50.18	1.40	12	1.91	109.00	3894.00	10300	20240322	-46.89	4065	20241115	34.56	10300	-46.89	20240322	4065	34.56	20241115	10300	-46.89	20240322	4065	34.56	20241115	4.80	N	219420	100	11 억		80145	N	N	0	N	00	N
120	20241210	100937	57	100.00	KOSDAQ			N	N	N	N		N	5480	330	2	6.41	1050403360	194253	25.29	5200	5540	5200	6690	3610	5150	5408.01	0.70	0	38317	5843	5496	5283	4936	4723	5390	4830	11	1540	100	3190	10	1	11469507	629	50.28	1.41	12	1.69	109.00	3894.00	10300	20240322	-46.80	4065	20241115	34.81	10300	-46.80	20240322	4065	34.81	20241115	10300	-46.80	20240322	4065	34.81	20241115	4.80	N	219420	100	11 억		80145	N	N	0	N	00	N
121	20241210	090943	57	100.00	KOSDAQ			N	N	N	N		N	5310	160	2	3.11	303783620	57126	7.44	5200	5390	5200	6690	3610	5150	5319.14	0.70	0	13184	5843	5496	5283	4936	4723	5390	4830	11	1540	100	3190	10	1	11469507	609	48.72	1.36	12	0.50	109.00	3894.00	10300	20240322	-48.45	4065	20241115	30.63	10300	-48.45	20240322	4065	30.63	20241115	10300	-48.45	20240322	4065	30.63	20241115	4.80	N	219420	100	11 억		80145	N	N	0	N	00	N
122	20241209	160934	57	100.00	KOSDAQ			N	N	N	N		N	5150	-140	5	-2.65	4058673280	756336	175.36	5550	5630	5070	6870	3710	5290	5366.44	0.63	0	8028	5823	5556	5383	5116	4943	5470	5030	11	1580	100	3270	10	1	11469507	591	47.25	1.32	12	6.59	109.00	3894.00	10300	20240322	-50.00	4065	20241115	26.69	10300	-50.00	20240322	4065	26.69	20241115	10300	-50.00	20240322	4065	26.69	20241115	4.88	N	219420	100	11 억		72000	N	N	0	N	00	N
123	20241209	150935	57	100.00	KOSDAQ			N	N	N	N		N	5100	-190	5	-3.59	3902048630	725745	168.27	5550	5630	5070	6870	3710	5290	5376.73	0.63	0	-5053	5823	5556	5383	5116	4943	5470	5030	11	1580	100	3270	10	1	11469507	585	46.79	1.31	12	6.33	109.00	3894.00	10300	20240322	-50.49	4065	20241115	25.46	10300	-50.49	20240322	4065	25.46	20241115	10300	-50.49	20240322	4065	25.46	20241115	4.88	N	219420	100	11 억		72000	N	N	0	N	00	N
124	20241209	140936	57	100.00	KOSDAQ			N	N	N	N		N	5270	-20	5	-0.38	3482065520	644304	149.39	5550	5630	5140	6870	3710	5290	5404.56	0.63	0	-26322	5823	5556	5383	5116	4943	5470	5030	11	1580	100	3270	10	1	11469507	604	48.35	1.35	12	5.62	109.00	3894.00	10300	20240322	-48.83	4065	20241115	29.64	10300	-48.83	20240322	4065	29.64	20241115	10300	-48.83	20240322	4065	29.64	20241115	4.88	N	219420	100	11 억		72000	N	N	0	N	00	N
125	20241209	130938	57	100.00	KOSDAQ			N	N	N	N		N	5390	100	2	1.89	3175493330	587087	136.12	5550	5630	5140	6870	3710	5290	5409.10	0.63	0	-26301	5823	5556	5383	5116	4943	5470	5030	11	1580	100	3270	10	1	11469507	618	49.45	1.38	12	5.12	109.00	3894.00	10300	20240322	-47.67	4065	20241115	32.60	10300	-47.67	20240322	4065	32.60	20241115	10300	-47.67	20240322	4065	32.60	20241115	4.88	N	219420	100	11 억		72000	N	N	0	N	00	N
126	20241209	120935	57	100.00	KOSDAQ			N	N	N	N		N	5440	150	2	2.84	3034289520	560943	130.06	5550	5630	5140	6870	3710	5290	5409.48	0.63	0	-20114	5823	5556	5383	5116	4943	5470	5030	11	1580	100	3270	10	1	11469507	624	49.91	1.40	12	4.89	109.00	3894.00	10300	20240322	-47.18	4065	20241115	33.83	10300	-47.18	20240322	4065	33.83	20241115	10300	-47.18	20240322	4065	33.83	20241115	4.88	N	219420	100	11 억		72000	N	N	0	N	00	N
127	20241209	110936	57	100.00	KOSDAQ			N	N	N	N		N	5330	40	2	0.76	2806934770	518206	120.15	5550	5630	5140	6870	3710	5290	5416.88	0.63	0	-14847	5823	5556	5383	5116	4943	5470	5030	11	1580	100	3270	10	1	11469507	611	48.90	1.37	12	4.52	109.00	3894.00	10300	20240322	-48.25	4065	20241115	31.12	10300	-48.25	20240322	4065	31.12	20241115	10300	-48.25	20240322	4065	31.12	20241115	4.88	N	219420	100	11 억		72000	N	N	0	N	00	N
128	20241209	100933	57	100.00	KOSDAQ			N	N	N	N		N	5470	180	2	3.40	1903007490	353153	81.88	5550	5590	5140	6870	3710	5290	5388.90	0.63	0	-17708	5823	5556	5383	5116	4943	5470	5030	11	1580	100	3270	10	1	11469507	627	50.18	1.40	12	3.08	109.00	3894.00	10300	20240322	-46.89	4065	20241115	34.56	10300	-46.89	20240322	4065	34.56	20241115	10300	-46.89	20240322	4065	34.56	20241115	4.88	N	219420	100	11 억		72000	N	N	0	N	00	N
129	20241209	090928	57	100.00	KOSDAQ			N	N	N	N		N	5270	-20	5	-0.38	946905780	176226	40.86	5550	5590	5140	6870	3710	5290	5373.72	0.63	0	-19366	5823	5556	5383	5116	4943	5470	5030	11	1580	100	3270	10	1	11469507	604	48.35	1.35	12	1.54	109.00	3894.00	10300	20240322	-48.83	4065	20241115	29.64	10300	-48.83	20240322	4065	29.64	20241115	10300	-48.83	20240322	4065	29.64	20241115	4.88	N	219420	100	11 억		72000	N	N	0	N	00	N
130	20241206	160926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	-360	5	-6.37	2261007090	421281	29.93	5610	5650	5210	7340	3960	5650	5366.67	0.49	0	15939	6790	6220	5830	5260	4870	6025	5065	11	1690	100	3500	10	1	11469507	607	48.53	1.36	12	3.67	109.00	3894.00	10300	20240322	-48.64	4065	20241115	30.14	10300	-48.64	20240322	4065	30.14	20241115	10300	-48.64	20240322	4065	30.14	20241115	5.02	N	219420	100	11 억		56088	N	N	0	N	00	N
131	20241206	150931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-350	5	-6.19	2104960590	391791	27.84	5610	5650	5210	7340	3960	5650	5371.93	0.49	0	12869	6790	6220	5830	5260	4870	6025	5065	11	1690	100	3500	10	1	11469507	608	48.62	1.36	12	3.42	109.00	3894.00	10300	20240322	-48.54	4065	20241115	30.38	10300	-48.54	20240322	4065	30.38	20241115	10300	-48.54	20240322	4065	30.38	20241115	5.02	N	219420	100	11 억		56088	N	N	0	N	00	N
132	20241206	140928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	-310	5	-5.49	1932454240	359423	25.54	5610	5650	5210	7340	3960	5650	5375.76	0.49	0	11280	6790	6220	5830	5260	4870	6025	5065	11	1690	100	3500	10	1	11469507	612	48.99	1.37	12	3.13	109.00	3894.00	10300	20240322	-48.16	4065	20241115	31.37	10300	-48.16	20240322	4065	31.37	20241115	10300	-48.16	20240322	4065	31.37	20241115	5.02	N	219420	100	11 억		56088	N	N	0	N	00	N
133	20241206	130929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	-330	5	-5.84	1788278180	332257	23.61	5610	5650	5210	7340	3960	5650	5381.38	0.49	0	10002	6790	6220	5830	5260	4870	6025	5065	11	1690	100	3500	10	1	11469507	610	48.81	1.37	12	2.90	109.00	3894.00	10300	20240322	-48.35	4065	20241115	30.87	10300	-48.35	20240322	4065	30.87	20241115	10300	-48.35	20240322	4065	30.87	20241115	5.02	N	219420	100	11 억		56088	N	N	0	N	00	N
134	20241206	120924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	-330	5	-5.84	1668981500	309791	22.01	5610	5650	5210	7340	3960	5650	5386.57	0.49	0	12121	6790	6220	5830	5260	4870	6025	5065	11	1690	100	3500	10	1	11469507	610	48.81	1.37	12	2.70	109.00	3894.00	10300	20240322	-48.35	4065	20241115	30.87	10300	-48.35	20240322	4065	30.87	20241115	10300	-48.35	20240322	4065	30.87	20241115	5.02	N	219420	100	11 억		56088	N	N	0	N	00	N
135	20241206	110920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	-310	5	-5.49	1491856030	276666	19.66	5610	5650	5210	7340	3960	5650	5391.30	0.49	0	18592	6790	6220	5830	5260	4870	6025	5065	11	1690	100	3500	10	1	11469507	612	48.99	1.37	12	2.41	109.00	3894.00	10300	20240322	-48.16	4065	20241115	31.37	10300	-48.16	20240322	4065	31.37	20241115	10300	-48.16	20240322	4065	31.37	20241115	5.02	N	219420	100	11 억		56088	N	N	0	N	00	N
136	20241206	100921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	-260	5	-4.60	989903740	181993	12.93	5610	5650	5270	7340	3960	5650	5438.05	0.49	0	14521	6790	6220	5830	5260	4870	6025	5065	11	1690	100	3500	10	1	11469507	618	49.45	1.38	12	1.59	109.00	3894.00	10300	20240322	-47.67	4065	20241115	32.60	10300	-47.67	20240322	4065	32.60	20241115	10300	-47.67	20240322	4065	32.60	20241115	5.02	N	219420	100	11 억		56088	N	N	0	N	00	N
137	20241206	090927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	-90	5	-1.59	227844650	40757	2.90	5610	5650	5530	7340	3960	5650	5588.78	0.49	0	1579	6790	6220	5830	5260	4870	6025	5065	11	1690	100	3500	10	1	11469507	638	51.01	1.43	12	0.36	109.00	3894.00	10300	20240322	-46.02	4065	20241115	36.78	10300	-46.02	20240322	4065	36.78	20241115	10300	-46.02	20240322	4065	36.78	20241115	5.02	N	219420	100	11 억		56088	N	N	0	N	00	N
138	20241205	160909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	-210	5	-3.58	8349533520	1397283	115.63	5940	6400	5440	7610	4110	5860	5976.33	0.17	0	36550	6760	6310	5900	5450	5040	6105	5245	11	1750	100	3630	10	1	11469507	648	51.83	1.45	12	12.18	109.00	3894.00	10300	20240322	-45.15	4065	20241115	38.99	10300	-45.15	20240322	4065	38.99	20241115	10300	-45.15	20240322	4065	38.99	20241115	4.74	N	219420	100	11 억		19087	N	N	0	N	00	N
139	20241205	150916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	-280	5	-4.78	8064204680	1346243	111.41	5940	6400	5440	7610	4110	5860	5990.39	0.17	0	34982	6760	6310	5900	5450	5040	6105	5245	11	1750	100	3630	10	1	11469507	640	51.19	1.43	12	11.74	109.00	3894.00	10300	20240322	-45.83	4065	20241115	37.27	10300	-45.83	20240322	4065	37.27	20241115	10300	-45.83	20240322	4065	37.27	20241115	4.74	N	219420	100	11 억		19087	N	N	0	N	00	N
140	20241205	140902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	-40	5	-0.68	7278230700	1205350	99.75	5940	6400	5540	7610	4110	5860	6038.62	0.17	0	26866	6760	6310	5900	5450	5040	6105	5245	11	1750	100	3630	10	1	11469507	668	53.39	1.49	12	10.51	109.00	3894.00	10300	20240322	-43.50	4065	20241115	43.17	10300	-43.50	20240322	4065	43.17	20241115	10300	-43.50	20240322	4065	43.17	20241115	4.74	N	219420	100	11 억		19087	N	N	0	N	00	N
141	20241205	130911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	-90	5	-1.54	7044426980	1164669	96.38	5940	6400	5540	7610	4110	5860	6048.82	0.17	0	13196	6760	6310	5900	5450	5040	6105	5245	11	1750	100	3630	10	1	11469507	662	52.94	1.48	12	10.15	109.00	3894.00	10300	20240322	-43.98	4065	20241115	41.94	10300	-43.98	20240322	4065	41.94	20241115	10300	-43.98	20240322	4065	41.94	20241115	4.74	N	219420	100	11 억		19087	N	N	0	N	00	N
142	20241205	120911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	-80	5	-1.37	6890457340	1137988	94.18	5940	6400	5540	7610	4110	5860	6055.36	0.17	0	12758	6760	6310	5900	5450	5040	6105	5245	11	1750	100	3630	10	1	11469507	663	53.03	1.48	12	9.92	109.00	3894.00	10300	20240322	-43.88	4065	20241115	42.19	10300	-43.88	20240322	4065	42.19	20241115	10300	-43.88	20240322	4065	42.19	20241115	4.74	N	219420	100	11 억		19087	N	N	0	N	00	N
143	20241205	110910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	-190	5	-3.24	6665808090	1099088	90.96	5940	6400	5540	7610	4110	5860	6065.30	0.17	0	9433	6760	6310	5900	5450	5040	6105	5245	11	1750	100	3630	10	1	11469507	650	52.02	1.46	12	9.58	109.00	3894.00	10300	20240322	-44.95	4065	20241115	39.48	10300	-44.95	20240322	4065	39.48	20241115	10300	-44.95	20240322	4065	39.48	20241115	4.74	N	219420	100	11 억		19087	N	N	0	N	00	N
144	20241205	100907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	-240	5	-4.10	6391404970	1050847	86.96	5940	6400	5540	7610	4110	5860	6082.65	0.17	0	3526	6760	6310	5900	5450	5040	6105	5245	11	1750	100	3630	10	1	11469507	645	51.56	1.44	12	9.16	109.00	3894.00	10300	20240322	-45.44	4065	20241115	38.25	10300	-45.44	20240322	4065	38.25	20241115	10300	-45.44	20240322	4065	38.25	20241115	4.74	N	219420	100	11 억		19087	N	N	0	N	00	N
145	20241205	090915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6290	430	2	7.34	2278593490	366364	30.32	5940	6400	5930	7610	4110	5860	6221.83	0.17	0	-2735	6760	6310	5900	5450	5040	6105	5245	11	1750	100	3630	10	1	11469507	721	57.71	1.62	12	3.19	109.00	3894.00	10300	20240322	-38.93	4065	20241115	54.74	10300	-38.93	20240322	4065	54.74	20241115	10300	-38.93	20240322	4065	54.74	20241115	4.74	N	219420	100	11 억		19087	N	N	0	N	00	N
146	20241204	160856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	-440	5	-6.98	6457294230	1092184	213.13	6020	6350	5490	8190	4410	6300	5911.91	0.14	0	4064	6580	6440	6330	6190	6080	6510	6260	11	1890	100	3900	10	1	11469507	672	53.76	1.50	12	9.52	109.00	3894.00	10300	20240322	-43.11	4065	20241115	44.16	10300	-43.11	20240322	4065	44.16	20241115	10300	-43.11	20240322	4065	44.16	20241115	4.86	N	219420	100	11 억		15870	N	N	0	N	00	N
147	20241204	150855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5870	-430	5	-6.83	6185933960	1045991	204.12	6020	6350	5490	8190	4410	6300	5913.54	0.14	0	4009	6580	6440	6330	6190	6080	6510	6260	11	1890	100	3900	10	1	11469507	673	53.85	1.51	12	9.12	109.00	3894.00	10300	20240322	-43.01	4065	20241115	44.40	10300	-43.01	20240322	4065	44.40	20241115	10300	-43.01	20240322	4065	44.40	20241115	4.86	N	219420	100	11 억		15870	N	N	0	N	00	N
148	20241204	140857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	-480	5	-7.62	5708971640	963774	188.08	6020	6350	5490	8190	4410	6300	5923.13	0.14	0	788	6580	6440	6330	6190	6080	6510	6260	11	1890	100	3900	10	1	11469507	668	53.39	1.49	12	8.40	109.00	3894.00	10300	20240322	-43.50	4065	20241115	43.17	10300	-43.50	20240322	4065	43.17	20241115	10300	-43.50	20240322	4065	43.17	20241115	4.86	N	219420	100	11 억		15870	N	N	0	N	00	N
149	20241204	130850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	-480	5	-7.62	5375917510	906505	176.90	6020	6350	5490	8190	4410	6300	5929.93	0.14	0	2668	6580	6440	6330	6190	6080	6510	6260	11	1890	100	3900	10	1	11469507	668	53.39	1.49	12	7.90	109.00	3894.00	10300	20240322	-43.50	4065	20241115	43.17	10300	-43.50	20240322	4065	43.17	20241115	10300	-43.50	20240322	4065	43.17	20241115	4.86	N	219420	100	11 억		15870	N	N	0	N	00	N
150	20241204	120846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	-700	5	-11.11	4662742020	782370	152.68	6020	6350	5490	8190	4410	6300	5959.28	0.14	0	26489	6580	6440	6330	6190	6080	6510	6260	11	1890	100	3900	10	1	11469507	642	51.38	1.44	12	6.82	109.00	3894.00	10300	20240322	-45.63	4065	20241115	37.76	10300	-45.63	20240322	4065	37.76	20241115	10300	-45.63	20240322	4065	37.76	20241115	4.86	N	219420	100	11 억		15870	N	N	0	N	00	N
151	20241204	110839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	-540	5	-8.57	3702611790	612005	119.43	6020	6350	5630	8190	4410	6300	6049.52	0.14	0	27005	6580	6440	6330	6190	6080	6510	6260	11	1890	100	3900	10	1	11469507	661	52.84	1.48	12	5.34	109.00	3894.00	10300	20240322	-44.08	4065	20241115	41.70	10300	-44.08	20240322	4065	41.70	20241115	10300	-44.08	20240322	4065	41.70	20241115	4.86	N	219420	100	11 억		15870	N	N	0	N	00	N
152	20241204	100842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6200	-100	5	-1.59	2249414640	364516	71.13	6020	6350	6010	8190	4410	6300	6170.57	0.14	0	11485	6580	6440	6330	6190	6080	6510	6260	11	1890	100	3900	10	1	11469507	711	56.88	1.59	12	3.18	109.00	3894.00	10300	20240322	-39.81	4065	20241115	52.52	10300	-39.81	20240322	4065	52.52	20241115	10300	-39.81	20240322	4065	52.52	20241115	4.86	N	219420	100	11 억		15870	N	N	0	N	00	N
153	20241204	090901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6120	-180	5	-2.86	652819230	107393	20.96	6020	6190	6010	8190	4410	6300	6076.49	0.14	0	7699	6580	6440	6330	6190	6080	6510	6260	11	1890	100	3900	10	1	11469507	702	56.15	1.57	12	0.94	109.00	3894.00	10300	20240322	-40.58	4065	20241115	50.55	10300	-40.58	20240322	4065	50.55	20241115	10300	-40.58	20240322	4065	50.55	20241115	4.86	N	219420	100	11 억		15870	N	N	0	N	00	N
154	20241203	160934	59	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6300	140	2	2.27	2911698920	458865	165.57	6220	6470	6220	8000	4320	6160	6345.46	0.18	0	-2710	6273	6216	6153	6096	6033	6245	6125	11	1840	100	3810	10	1	11469507	723	57.80	1.62	12	4.00	109.00	3894.00	10300	20240322	-38.83	4065	20241115	54.98	10300	-38.83	20240322	4065	54.98	20241115	10300	-38.83	20240322	4065	54.98	20241115	4.76	N	219420	100	11 억		20204	N	N	0	N	00	Y
155	20241203	151009	59	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6250	90	2	1.46	2626416020	413582	149.23	6220	6470	6220	8000	4320	6160	6350.41	0.18	0	-2710	6273	6216	6153	6096	6033	6245	6125	11	1840	100	3810	10	1	11469507	717	57.34	1.61	12	3.61	109.00	3894.00	10300	20240322	-39.32	4065	20241115	53.75	10300	-39.32	20240322	4065	53.75	20241115	10300	-39.32	20240322	4065	53.75	20241115	4.76	N	219420	100	11 억		20204	N	N	0	N	00	Y
156	20241203	140950	59	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6370	210	2	3.41	2195966540	345100	124.52	6220	6470	6220	8000	4320	6160	6363.28	0.18	0	-2710	6273	6216	6153	6096	6033	6245	6125	11	1840	100	3810	10	1	11469507	731	58.44	1.64	12	3.01	109.00	3894.00	10300	20240322	-38.16	4065	20241115	56.70	10300	-38.16	20240322	4065	56.70	20241115	10300	-38.16	20240322	4065	56.70	20241115	4.76	N	219420	100	11 억		20204	N	N	0	N	00	Y
157	20241203	130952	59	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6430	270	2	4.38	1825931280	287462	103.72	6220	6430	6220	8000	4320	6160	6351.90	0.18	0	-2710	6273	6216	6153	6096	6033	6245	6125	11	1840	100	3810	10	1	11469507	737	58.99	1.65	12	2.51	109.00	3894.00	10300	20240322	-37.57	4065	20241115	58.18	10300	-37.57	20240322	4065	58.18	20241115	10300	-37.57	20240322	4065	58.18	20241115	4.76	N	219420	100	11 억		20204	N	N	0	N	00	Y
158	20241203	121003	59	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6370	210	2	3.41	1488754940	235024	84.80	6220	6400	6220	8000	4320	6160	6334.48	0.18	0	-2710	6273	6216	6153	6096	6033	6245	6125	11	1840	100	3810	10	1	11469507	731	58.44	1.64	12	2.05	109.00	3894.00	10300	20240322	-38.16	4065	20241115	56.70	10300	-38.16	20240322	4065	56.70	20241115	10300	-38.16	20240322	4065	56.70	20241115	4.76	N	219420	100	11 억		20204	N	N	0	N	00	Y
159	20241203	110946	59	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6400	240	2	3.90	1227472910	193765	69.91	6220	6400	6220	8000	4320	6160	6334.85	0.18	0	-2710	6273	6216	6153	6096	6033	6245	6125	11	1840	100	3810	10	1	11469507	734	58.72	1.64	12	1.69	109.00	3894.00	10300	20240322	-37.86	4065	20241115	57.44	10300	-37.86	20240322	4065	57.44	20241115	10300	-37.86	20240322	4065	57.44	20241115	4.76	N	219420	100	11 억		20204	N	N	0	N	00	Y
160	20241203	100930	59	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6340	180	2	2.92	621267310	98554	35.56	6220	6340	6220	8000	4320	6160	6303.83	0.18	0	-2710	6273	6216	6153	6096	6033	6245	6125	11	1840	100	3810	10	1	11469507	727	58.17	1.63	12	0.86	109.00	3894.00	10300	20240322	-38.45	4065	20241115	55.97	10300	-38.45	20240322	4065	55.97	20241115	10300	-38.45	20240322	4065	55.97	20241115	4.76	N	219420	100	11 억		20204	N	N	0	N	00	Y
161	20241203	090922	59	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6220	60	2	0.97	112812140	18137	6.54	6220	6220	6220	8000	4320	6160	6220.00	0.18	0	-2710	6273	6216	6153	6096	6033	6245	6125	11	1840	100	3810	10	1	11469507	713	57.06	1.60	12	0.16	109.00	3894.00	10300	20240322	-39.61	4065	20241115	53.01	10300	-39.61	20240322	4065	53.01	20241115	10300	-39.61	20240322	4065	53.01	20241115	4.76	N	219420	100	11 억		20204	N	N	0	N	00	Y
162	20241202	160908	59	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6160	110	2	1.82	1594318460	259139	68.36	6100	6210	6090	7860	4240	6050	6152.75	0.18	0	2486	6250	6150	6100	6000	5950	6125	5975	11	1810	100	3750	10	1	11469507	707	56.51	1.58	12	2.26	109.00	3894.00	10300	20240322	-40.19	4065	20241115	51.54	10300	-40.19	20240322	4065	51.54	20241115	10300	-40.19	20240322	4065	51.54	20241115	4.80	N	219420	100	11 억		20360	N	N	0	N	00	Y
163	20241202	151015	59	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6180	130	2	2.15	1461792220	237625	62.68	6100	6210	6090	7860	4240	6050	6152.13	0.18	0	-156	6250	6150	6100	6000	5950	6125	5975	11	1810	100	3750	10	1	11469507	709	56.70	1.59	12	2.07	109.00	3894.00	10300	20240322	-40.00	4065	20241115	52.03	10300	-40.00	20240322	4065	52.03	20241115	10300	-40.00	20240322	4065	52.03	20241115	4.80	N	219420	100	11 억		20360	N	N	0	N	00	Y
164	20241202	140944	59	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6210	160	2	2.64	1251276700	203561	53.70	6100	6210	6090	7860	4240	6050	6147.44	0.18	0	-125	6250	6150	6100	6000	5950	6125	5975	11	1810	100	3750	10	1	11469507	712	56.97	1.59	12	1.77	109.00	3894.00	10300	20240322	-39.71	4065	20241115	52.77	10300	-39.71	20240322	4065	52.77	20241115	10300	-39.71	20240322	4065	52.77	20241115	4.80	N	219420	100	11 억		20360	N	N	0	N	00	Y
165	20241202	130919	59	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6180	130	2	2.15	1061629510	173022	45.64	6100	6180	6090	7860	4240	6050	6136.33	0.18	0	-125	6250	6150	6100	6000	5950	6125	5975	11	1810	100	3750	10	1	11469507	709	56.70	1.59	12	1.51	109.00	3894.00	10300	20240322	-40.00	4065	20241115	52.03	10300	-40.00	20240322	4065	52.03	20241115	10300	-40.00	20240322	4065	52.03	20241115	4.80	N	219420	100	11 억		20360	N	N	0	N	00	Y
166	20241202	120938	59	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6150	100	2	1.65	928183280	151420	39.94	6100	6150	6090	7860	4240	6050	6130.42	0.18	0	0	6250	6150	6100	6000	5950	6125	5975	11	1810	100	3750	10	1	11469507	705	56.42	1.58	12	1.32	109.00	3894.00	10300	20240322	-40.29	4065	20241115	51.29	10300	-40.29	20240322	4065	51.29	20241115	10300	-40.29	20240322	4065	51.29	20241115	4.80	N	219420	100	11 억		20360	N	N	0	N	00	Y
167	20241202	110847	59	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6110	60	2	0.99	745269980	121678	32.10	6100	6150	6090	7860	4240	6050	6125.59	0.18	0	0	6250	6150	6100	6000	5950	6125	5975	11	1810	100	3750	10	1	11469507	701	56.06	1.57	12	1.06	109.00	3894.00	10300	20240322	-40.68	4065	20241115	50.31	10300	-40.68	20240322	4065	50.31	20241115	10300	-40.68	20240322	4065	50.31	20241115	4.80	N	219420	100	11 억		20360	N	N	0	N	00	Y
168	20241202	100901	59	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6130	80	2	1.32	553592530	90253	23.81	6100	6150	6100	7860	4240	6050	6134.77	0.18	0	0	6250	6150	6100	6000	5950	6125	5975	11	1810	100	3750	10	1	11469507	703	56.24	1.57	12	0.79	109.00	3894.00	10300	20240322	-40.49	4065	20241115	50.80	10300	-40.49	20240322	4065	50.80	20241115	10300	-40.49	20240322	4065	50.80	20241115	4.80	N	219420	100	11 억		20360	N	N	0	N	00	Y
169	20241202	090856	59	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6100	50	2	0.83	99145700	16262	4.29	6100	6100	6100	7860	4240	6050	6100.00	0.18	0	0	6250	6150	6100	6000	5950	6125	5975	11	1810	100	3750	10	1	11469507	700	55.96	1.57	12	0.14	109.00	3894.00	10300	20240322	-40.78	4065	20241115	50.06	10300	-40.78	20240322	4065	50.06	20241115	10300	-40.78	20240322	4065	50.06	20241115	4.80	N	219420	100	11 억		20360	N	N	0	N	00	Y