KissMeData/226330/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	161044	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5250	120	2	2.34	6969239900	1212919	1471.85	5550	6100	5240	6660	3600	5130	5749.03	0.00	0	-63267	5483	5306	5173	4996	4863	5240	4930	76	1530	500	3590	10	1	15258475	801	-7.02	2.56	12	7.95	-748.00	2050.00	14880	20231226	-64.72	4195	20241029	25.15	14700	-64.29	20240102	4195	25.15	20241029	14700	-64.29	20240102	4195	25.15	20241029	0.80	N	226330	500	76 억		0	N	N	0	N	00	N
3	20241231	151028	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5250	120	2	2.34	6969239900	1212919	1471.85	5550	6100	5240	6660	3600	5130	5749.03	0.00	0	-63267	5483	5306	5173	4996	4863	5240	4930	76	1530	500	3590	10	1	15258475	801	-7.02	2.56	12	7.95	-748.00	2050.00	14880	20231226	-64.72	4195	20241029	25.15	14700	-64.29	20240102	4195	25.15	20241029	14700	-64.29	20240102	4195	25.15	20241029	0.80	N	226330	500	76 억		0	N	N	0	N	00	N
4	20241231	141044	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5250	120	2	2.34	6969239900	1212919	1471.85	5550	6100	5240	6660	3600	5130	5749.03	0.00	0	-63267	5483	5306	5173	4996	4863	5240	4930	76	1530	500	3590	10	1	15258475	801	-7.02	2.56	12	7.95	-748.00	2050.00	14880	20231226	-64.72	4195	20241029	25.15	14700	-64.29	20240102	4195	25.15	20241029	14700	-64.29	20240102	4195	25.15	20241029	0.80	N	226330	500	76 억		0	N	N	0	N	00	N
5	20241231	131044	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5250	120	2	2.34	6969239900	1212919	1471.85	5550	6100	5240	6660	3600	5130	5749.03	0.00	0	-63267	5483	5306	5173	4996	4863	5240	4930	76	1530	500	3590	10	1	15258475	801	-7.02	2.56	12	7.95	-748.00	2050.00	14880	20231226	-64.72	4195	20241029	25.15	14700	-64.29	20240102	4195	25.15	20241029	14700	-64.29	20240102	4195	25.15	20241029	0.80	N	226330	500	76 억		0	N	N	0	N	00	N
6	20241231	121043	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5250	120	2	2.34	6969239900	1212919	1471.85	5550	6100	5240	6660	3600	5130	5749.03	0.00	0	-63267	5483	5306	5173	4996	4863	5240	4930	76	1530	500	3590	10	1	15258475	801	-7.02	2.56	12	7.95	-748.00	2050.00	14880	20231226	-64.72	4195	20241029	25.15	14700	-64.29	20240102	4195	25.15	20241029	14700	-64.29	20240102	4195	25.15	20241029	0.80	N	226330	500	76 억		0	N	N	0	N	00	N
7	20241231	111042	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5250	120	2	2.34	6969239900	1212919	1471.85	5550	6100	5240	6660	3600	5130	5749.03	0.00	0	-63267	5483	5306	5173	4996	4863	5240	4930	76	1530	500	3590	10	1	15258475	801	-7.02	2.56	12	7.95	-748.00	2050.00	14880	20231226	-64.72	4195	20241029	25.15	14700	-64.29	20240102	4195	25.15	20241029	14700	-64.29	20240102	4195	25.15	20241029	0.80	N	226330	500	76 억		0	N	N	0	N	00	N
8	20241231	101036	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5250	120	2	2.34	6969239900	1212919	1471.85	5550	6100	5240	6660	3600	5130	5749.03	0.00	0	-63267	5483	5306	5173	4996	4863	5240	4930	76	1530	500	3590	10	1	15258475	801	-7.02	2.56	12	7.95	-748.00	2050.00	14880	20231226	-64.72	4195	20241029	25.15	14700	-64.29	20240102	4195	25.15	20241029	14700	-64.29	20240102	4195	25.15	20241029	0.80	N	226330	500	76 억		0	N	N	0	N	00	N
9	20241231	091040	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5250	120	2	2.34	6969239900	1212919	1471.85	5550	6100	5240	6660	3600	5130	5749.03	0.00	0	-63267	5483	5306	5173	4996	4863	5240	4930	76	1530	500	3590	10	1	15258475	801	-7.02	2.56	12	7.95	-748.00	2050.00	14880	20231226	-64.72	4195	20241029	25.15	14700	-64.29	20240102	4195	25.15	20241029	14700	-64.29	20240102	4195	25.15	20241029	0.80	N	226330	500	76 억		0	N	N	0	N	00	N
10	20241230	161038	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5250	120	2	2.34	6930776020	1205625	1462.99	5550	6100	5240	6660	3600	5130	5749.03	0.00	0	-63267	5483	5306	5173	4996	4863	5240	4930	76	1530	500	3590	10	1	15258475	801	-7.02	2.56	12	7.90	-748.00	2050.00	14880	20231226	-64.72	4195	20241029	25.15	14700	-64.29	20240102	4195	25.15	20241029	14700	-64.29	20240102	4195	25.15	20241029	0.80	N	226330	500	76 억		0	N	N	0	N	00	N
11	20241230	151041	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5270	140	2	2.73	6796053990	1179989	1431.89	5550	6100	5270	6660	3600	5130	5759.42	0.00	0	-66103	5483	5306	5173	4996	4863	5240	4930	76	1530	500	3590	10	1	15258475	804	-7.05	2.57	12	7.73	-748.00	2050.00	14880	20231226	-64.58	4195	20241029	25.63	14700	-64.15	20240102	4195	25.63	20241029	14700	-64.15	20240102	4195	25.63	20241029	0.80	N	226330	500	76 억		0	N	N	0	N	00	N
12	20241230	141041	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5370	240	2	4.68	6638822230	1150343	1395.91	5550	6100	5270	6660	3600	5130	5771.17	0.00	0	-64332	5483	5306	5173	4996	4863	5240	4930	76	1530	500	3590	10	1	15258475	819	-7.18	2.62	12	7.54	-748.00	2050.00	14880	20231226	-63.91	4195	20241029	28.01	14700	-63.47	20240102	4195	28.01	20241029	14700	-63.47	20240102	4195	28.01	20241029	0.80	N	226330	500	76 억		0	N	N	0	N	00	N
13	20241230	131042	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5490	360	2	7.02	6287473400	1085032	1316.66	5550	6100	5460	6660	3600	5130	5794.74	0.00	0	-63142	5483	5306	5173	4996	4863	5240	4930	76	1530	500	3590	10	1	15258475	838	-7.34	2.68	12	7.11	-748.00	2050.00	14880	20231226	-63.10	4195	20241029	30.87	14700	-62.65	20240102	4195	30.87	20241029	14700	-62.65	20240102	4195	30.87	20241029	0.80	N	226330	500	76 억		0	N	N	0	N	00	N
14	20241230	121037	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5520	390	2	7.60	6060948550	1043886	1266.73	5550	6100	5510	6660	3600	5130	5806.14	0.00	0	-67490	5483	5306	5173	4996	4863	5240	4930	76	1530	500	3590	10	1	15258475	842	-7.38	2.69	12	6.84	-748.00	2050.00	14880	20231226	-62.90	4195	20241029	31.59	14700	-62.45	20240102	4195	31.59	20241029	14700	-62.45	20240102	4195	31.59	20241029	0.80	N	226330	500	76 억		0	N	N	0	N	00	N
15	20241230	111040	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5600	470	2	9.16	5730480310	984767	1194.99	5550	6100	5550	6660	3600	5130	5819.12	0.00	0	-75289	5483	5306	5173	4996	4863	5240	4930	76	1530	500	3590	10	1	15258475	854	-7.49	2.73	12	6.45	-748.00	2050.00	14880	20231226	-62.37	4195	20241029	33.49	14700	-61.90	20240102	4195	33.49	20241029	14700	-61.90	20240102	4195	33.49	20241029	0.80	N	226330	500	76 억		0	N	N	0	N	00	N
16	20241230	101039	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5660	530	2	10.33	5454040980	935656	1135.39	5550	6100	5550	6660	3600	5130	5829.11	0.00	0	-72857	5483	5306	5173	4996	4863	5240	4930	76	1530	500	3590	10	1	15258475	864	-7.57	2.76	12	6.13	-748.00	2050.00	14880	20231226	-61.96	4195	20241029	34.92	14700	-61.50	20240102	4195	34.92	20241029	14700	-61.50	20240102	4195	34.92	20241029	0.80	N	226330	500	76 억		0	N	N	0	N	00	N
17	20241230	091041	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5920	790	2	15.40	3428198180	583260	707.77	5550	6100	5550	6660	3600	5130	5877.65	0.00	0	-48572	5483	5306	5173	4996	4863	5240	4930	76	1530	500	3590	10	1	15258475	903	-7.91	2.89	12	3.82	-748.00	2050.00	14880	20231226	-60.22	4195	20241029	41.12	14700	-59.73	20240102	4195	41.12	20241029	14700	-59.73	20240102	4195	41.12	20241029	0.80	N	226330	500	76 억		0	N	N	0	N	00	N
18	20241227	161035	57	100.00	KOSDAQ			N	N	N	N		N	5130	-230	5	-4.29	425013760	82303	99.12	5330	5350	5040	6960	3760	5360	5164.46	0.00	0	22293	5840	5600	5460	5220	5080	5530	5150	76	1600	500	3750	10	1	15258475	783	-6.86	2.50	12	0.54	-748.00	2050.00	14880	20231226	-65.52	4195	20241029	22.29	14700	-65.10	20240102	4195	22.29	20241029	14720	-65.15	20231228	4195	22.29	20241029	0.78	N	226330	500	76 억		0	N	N	0	N	00	N
19	20241227	151034	57	100.00	KOSDAQ			N	N	N	N		N	5110	-250	5	-4.66	386668210	74821	90.11	5330	5350	5040	6960	3760	5360	5167.91	0.00	0	18238	5840	5600	5460	5220	5080	5530	5150	76	1600	500	3750	10	1	15258475	780	-6.83	2.49	12	0.49	-748.00	2050.00	14880	20231226	-65.66	4195	20241029	21.81	14700	-65.24	20240102	4195	21.81	20241029	14720	-65.29	20231228	4195	21.81	20241029	0.78	N	226330	500	76 억		0	N	N	0	N	00	N
20	20241227	141037	57	100.00	KOSDAQ			N	N	N	N		N	5140	-220	5	-4.10	341339400	65950	79.42	5330	5350	5040	6960	3760	5360	5175.73	0.00	0	14949	5840	5600	5460	5220	5080	5530	5150	76	1600	500	3750	10	1	15258475	784	-6.87	2.51	12	0.43	-748.00	2050.00	14880	20231226	-65.46	4195	20241029	22.53	14700	-65.03	20240102	4195	22.53	20241029	14720	-65.08	20231228	4195	22.53	20241029	0.78	N	226330	500	76 억		0	N	N	0	N	00	N
21	20241227	131035	57	100.00	KOSDAQ			N	N	N	N		N	5100	-260	5	-4.85	302765750	58447	70.39	5330	5350	5040	6960	3760	5360	5180.18	0.00	0	15024	5840	5600	5460	5220	5080	5530	5150	76	1600	500	3750	10	1	15258475	778	-6.82	2.49	12	0.38	-748.00	2050.00	14880	20231226	-65.73	4195	20241029	21.57	14700	-65.31	20240102	4195	21.57	20241029	14720	-65.35	20231228	4195	21.57	20241029	0.78	N	226330	500	76 억		0	N	N	0	N	00	N
22	20241227	121037	57	100.00	KOSDAQ			N	N	N	N		N	5070	-290	5	-5.41	206402190	39565	47.65	5330	5350	5060	6960	3760	5360	5216.79	0.00	0	6491	5840	5600	5460	5220	5080	5530	5150	76	1600	500	3750	10	1	15258475	774	-6.78	2.47	12	0.26	-748.00	2050.00	14880	20231226	-65.93	4195	20241029	20.86	14700	-65.51	20240102	4195	20.86	20241029	14720	-65.56	20231228	4195	20.86	20241029	0.78	N	226330	500	76 억		0	N	N	0	N	00	N
23	20241227	111034	57	100.00	KOSDAQ			N	N	N	N		N	5200	-160	5	-2.99	158087480	30157	36.32	5330	5350	5170	6960	3760	5360	5242.15	0.00	0	5792	5840	5600	5460	5220	5080	5530	5150	76	1600	500	3750	10	1	15258475	793	-6.95	2.54	12	0.20	-748.00	2050.00	14880	20231226	-65.05	4195	20241029	23.96	14700	-64.63	20240102	4195	23.96	20241029	14720	-64.67	20231228	4195	23.96	20241029	0.78	N	226330	500	76 억		0	N	N	0	N	00	N
24	20241227	101032	57	100.00	KOSDAQ			N	N	N	N		N	5280	-80	5	-1.49	67713220	12839	15.46	5330	5350	5220	6960	3760	5360	5274.03	0.00	0	6069	5840	5600	5460	5220	5080	5530	5150	76	1600	500	3750	10	1	15258475	806	-7.06	2.58	12	0.08	-748.00	2050.00	14880	20231226	-64.52	4195	20241029	25.86	14700	-64.08	20240102	4195	25.86	20241029	14720	-64.13	20231228	4195	25.86	20241029	0.78	N	226330	500	76 억		0	N	N	0	N	00	N
25	20241227	091037	57	100.00	KOSDAQ			N	N	N	N		N	5310	-50	5	-0.93	21528130	4088	4.92	5330	5350	5220	6960	3760	5360	5266.18	0.00	0	2309	5840	5600	5460	5220	5080	5530	5150	76	1600	500	3750	10	1	15258475	810	-7.10	2.59	12	0.03	-748.00	2050.00	14880	20231226	-64.31	4195	20241029	26.58	14700	-63.88	20240102	4195	26.58	20241029	14720	-63.93	20231228	4195	26.58	20241029	0.78	N	226330	500	76 억		0	N	N	0	N	00	N
26	20241226	161029	57	100.00	KOSDAQ			N	N	N	N		N	5360	-280	5	-4.96	453011980	82909	109.12	5700	5700	5320	7330	3950	5640	5464.11	0.00	0	5229	6006	5822	5666	5482	5326	5745	5405	76	1690	500	3940	10	1	15258475	818	-7.17	2.61	12	0.54	-748.00	2050.00	14880	20231226	-63.98	4195	20241029	27.77	14700	-63.54	20240102	4195	27.77	20241029	14880	-63.98	20231226	4195	27.77	20241029	0.79	N	226330	500	76 억		0	N	N	0	N	00	N
27	20241226	151027	57	100.00	KOSDAQ			N	N	N	N		N	5360	-280	5	-4.96	422119570	77137	101.52	5700	5700	5340	7330	3950	5640	5472.34	0.00	0	5142	6006	5822	5666	5482	5326	5745	5405	76	1690	500	3940	10	1	15258475	818	-7.17	2.61	12	0.51	-748.00	2050.00	14880	20231226	-63.98	4195	20241029	27.77	14700	-63.54	20240102	4195	27.77	20241029	14880	-63.98	20231226	4195	27.77	20241029	0.79	N	226330	500	76 억		0	N	N	0	N	00	N
28	20241226	141025	57	100.00	KOSDAQ			N	N	N	N		N	5420	-220	5	-3.90	367878630	67060	88.26	5700	5700	5350	7330	3950	5640	5485.81	0.00	0	4968	6006	5822	5666	5482	5326	5745	5405	76	1690	500	3940	10	1	15258475	827	-7.25	2.64	12	0.44	-748.00	2050.00	14880	20231226	-63.58	4195	20241029	29.20	14700	-63.13	20240102	4195	29.20	20241029	14880	-63.58	20231226	4195	29.20	20241029	0.79	N	226330	500	76 억		0	N	N	0	N	00	N
29	20241226	131027	57	100.00	KOSDAQ			N	N	N	N		N	5460	-180	5	-3.19	292328660	53063	69.84	5700	5700	5430	7330	3950	5640	5509.09	0.00	0	6500	6006	5822	5666	5482	5326	5745	5405	76	1690	500	3940	10	1	15258475	833	-7.30	2.66	12	0.35	-748.00	2050.00	14880	20231226	-63.31	4195	20241029	30.15	14700	-62.86	20240102	4195	30.15	20241029	14880	-63.31	20231226	4195	30.15	20241029	0.79	N	226330	500	76 억		0	N	N	0	N	00	N
30	20241226	121025	57	100.00	KOSDAQ			N	N	N	N		N	5510	-130	5	-2.30	154444040	27836	36.63	5700	5700	5480	7330	3950	5640	5548.36	0.00	0	-2100	6006	5822	5666	5482	5326	5745	5405	76	1690	500	3940	10	1	15258475	841	-7.37	2.69	12	0.18	-748.00	2050.00	14880	20231226	-62.97	4195	20241029	31.35	14700	-62.52	20240102	4195	31.35	20241029	14880	-62.97	20231226	4195	31.35	20241029	0.79	N	226330	500	76 억		0	N	N	0	N	00	N
31	20241226	111024	57	100.00	KOSDAQ			N	N	N	N		N	5580	-60	5	-1.06	79640120	14320	18.85	5700	5700	5520	7330	3950	5640	5561.46	0.00	0	-993	6006	5822	5666	5482	5326	5745	5405	76	1690	500	3940	10	1	15258475	851	-7.46	2.72	12	0.09	-748.00	2050.00	14880	20231226	-62.50	4195	20241029	33.02	14700	-62.04	20240102	4195	33.02	20241029	14880	-62.50	20231226	4195	33.02	20241029	0.79	N	226330	500	76 억		0	N	N	0	N	00	N
32	20241226	101027	57	100.00	KOSDAQ			N	N	N	N		N	5540	-100	5	-1.77	43200100	7750	10.20	5700	5700	5520	7330	3950	5640	5574.21	0.00	0	-2576	6006	5822	5666	5482	5326	5745	5405	76	1690	500	3940	10	1	15258475	845	-7.41	2.70	12	0.05	-748.00	2050.00	14880	20231226	-62.77	4195	20241029	32.06	14700	-62.31	20240102	4195	32.06	20241029	14880	-62.77	20231226	4195	32.06	20241029	0.79	N	226330	500	76 억		0	N	N	0	N	00	N
33	20241226	091027	57	100.00	KOSDAQ			N	N	N	N		N	5660	20	2	0.35	4366300	771	1.01	5700	5700	5650	7330	3950	5640	5663.16	0.00	0	-66	6006	5822	5666	5482	5326	5745	5405	76	1690	500	3940	10	1	15258475	864	-7.57	2.76	12	0.01	-748.00	2050.00	14880	20231226	-61.96	4195	20241029	34.92	14700	-61.50	20240102	4195	34.92	20241029	14880	-61.96	20231226	4195	34.92	20241029	0.79	N	226330	500	76 억		0	N	N	0	N	00	N
34	20241224	161025	57	100.00	KOSDAQ			N	N	N	N		N	5640	-20	5	-0.35	425852730	75899	106.61	5660	5850	5510	7350	3970	5660	5610.65	0.00	0	-3934	5880	5770	5610	5500	5340	5690	5420	76	1690	500	3960	10	1	15258475	861	-7.54	2.75	12	0.50	-748.00	2050.00	14880	20231226	-62.10	4195	20241029	34.45	14700	-61.63	20240102	4195	34.45	20241029	14880	-62.10	20231226	4195	34.45	20241029	0.81	N	226330	500	76 억		0	N	N	0	N	00	N
35	20241224	151025	57	100.00	KOSDAQ			N	N	N	N		N	5660	0	3	0.00	390701670	69681	97.87	5660	5850	5510	7350	3970	5660	5606.84	0.00	0	-3181	5880	5770	5610	5500	5340	5690	5420	76	1690	500	3960	10	1	15258475	864	-7.57	2.76	12	0.46	-748.00	2050.00	14880	20231226	-61.96	4195	20241029	34.92	14700	-61.50	20240102	4195	34.92	20241029	14880	-61.96	20231226	4195	34.92	20241029	0.81	N	226330	500	76 억		0	N	N	0	N	00	N
36	20241224	141023	57	100.00	KOSDAQ			N	N	N	N		N	5690	30	2	0.53	339047540	60558	85.06	5660	5850	5510	7350	3970	5660	5598.51	0.00	0	-1471	5880	5770	5610	5500	5340	5690	5420	76	1690	500	3960	10	1	15258475	868	-7.61	2.78	12	0.40	-748.00	2050.00	14880	20231226	-61.76	4195	20241029	35.64	14700	-61.29	20240102	4195	35.64	20241029	14880	-61.76	20231226	4195	35.64	20241029	0.81	N	226330	500	76 억		0	N	N	0	N	00	N
37	20241224	131024	57	100.00	KOSDAQ			N	N	N	N		N	5560	-100	5	-1.77	243510400	43521	61.13	5660	5850	5510	7350	3970	5660	5594.93	0.00	0	-3519	5880	5770	5610	5500	5340	5690	5420	76	1690	500	3960	10	1	15258475	848	-7.43	2.71	12	0.29	-748.00	2050.00	14880	20231226	-62.63	4195	20241029	32.54	14700	-62.18	20240102	4195	32.54	20241029	14880	-62.63	20231226	4195	32.54	20241029	0.81	N	226330	500	76 억		0	N	N	0	N	00	N
38	20241224	121024	57	100.00	KOSDAQ			N	N	N	N		N	5540	-120	5	-2.12	233558940	41726	58.61	5660	5850	5510	7350	3970	5660	5597.13	0.00	0	-3500	5880	5770	5610	5500	5340	5690	5420	76	1690	500	3960	10	1	15258475	845	-7.41	2.70	12	0.27	-748.00	2050.00	14880	20231226	-62.77	4195	20241029	32.06	14700	-62.31	20240102	4195	32.06	20241029	14880	-62.77	20231226	4195	32.06	20241029	0.81	N	226330	500	76 억		0	N	N	0	N	00	N
39	20241224	111026	57	100.00	KOSDAQ			N	N	N	N		N	5580	-80	5	-1.41	183333900	32680	45.90	5660	5850	5510	7350	3970	5660	5609.65	0.00	0	-5530	5880	5770	5610	5500	5340	5690	5420	76	1690	500	3960	10	1	15258475	851	-7.46	2.72	12	0.21	-748.00	2050.00	14880	20231226	-62.50	4195	20241029	33.02	14700	-62.04	20240102	4195	33.02	20241029	14880	-62.50	20231226	4195	33.02	20241029	0.81	N	226330	500	76 억		0	N	N	0	N	00	N
40	20241224	101024	57	100.00	KOSDAQ			N	N	N	N		N	5510	-150	5	-2.65	158994640	28321	39.78	5660	5850	5510	7350	3970	5660	5613.68	0.00	0	-4741	5880	5770	5610	5500	5340	5690	5420	76	1690	500	3960	10	1	15258475	841	-7.37	2.69	12	0.19	-748.00	2050.00	14880	20231226	-62.97	4195	20241029	31.35	14700	-62.52	20240102	4195	31.35	20241029	14880	-62.97	20231226	4195	31.35	20241029	0.81	N	226330	500	76 억		0	N	N	0	N	00	N
41	20241224	091030	57	100.00	KOSDAQ			N	N	N	N		N	5640	-20	5	-0.35	27676110	4876	6.85	5660	5850	5640	7350	3970	5660	5676.71	0.00	0	-730	5880	5770	5610	5500	5340	5690	5420	76	1690	500	3960	10	1	15258475	861	-7.54	2.75	12	0.03	-748.00	2050.00	14880	20231226	-62.10	4195	20241029	34.45	14700	-61.63	20240102	4195	34.45	20241029	14880	-62.10	20231226	4195	34.45	20241029	0.81	N	226330	500	76 억		0	N	N	0	N	00	N
42	20241223	161016	57	100.00	KOSDAQ			N	N	N	N		N	5660	70	2	1.25	396242790	70609	35.23	5700	5720	5450	7260	3920	5590	5611.84	0.00	0	4914	6343	5966	5763	5386	5183	5865	5285	76	1670	500	3910	10	1	15258475	864	-7.57	2.76	12	0.46	-748.00	2050.00	14880	20231226	-61.96	4195	20241029	34.92	14700	-61.50	20240102	4195	34.92	20241029	14880	-61.96	20231226	4195	34.92	20241029	0.82	N	226330	500	76 억		0	N	N	0	N	00	N
43	20241223	151022	57	100.00	KOSDAQ			N	N	N	N		N	5690	100	2	1.79	371639610	66269	33.06	5700	5720	5450	7260	3920	5590	5608.12	0.00	0	6130	6343	5966	5763	5386	5183	5865	5285	76	1670	500	3910	10	1	15258475	868	-7.61	2.78	12	0.43	-748.00	2050.00	14880	20231226	-61.76	4195	20241029	35.64	14700	-61.29	20240102	4195	35.64	20241029	14880	-61.76	20231226	4195	35.64	20241029	0.82	N	226330	500	76 억		0	N	N	0	N	00	N
44	20241223	141016	57	100.00	KOSDAQ			N	N	N	N		N	5650	60	2	1.07	279901470	50106	25.00	5700	5700	5450	7260	3920	5590	5586.17	0.00	0	4759	6343	5966	5763	5386	5183	5865	5285	76	1670	500	3910	10	1	15258475	862	-7.55	2.76	12	0.33	-748.00	2050.00	14880	20231226	-62.03	4195	20241029	34.68	14700	-61.56	20240102	4195	34.68	20241029	14880	-62.03	20231226	4195	34.68	20241029	0.82	N	226330	500	76 억		0	N	N	0	N	00	N
45	20241223	131016	57	100.00	KOSDAQ			N	N	N	N		N	5590	0	3	0.00	256801920	45996	22.95	5700	5700	5450	7260	3920	5590	5583.10	0.00	0	4552	6343	5966	5763	5386	5183	5865	5285	76	1670	500	3910	10	1	15258475	853	-7.47	2.73	12	0.30	-748.00	2050.00	14880	20231226	-62.43	4195	20241029	33.25	14700	-61.97	20240102	4195	33.25	20241029	14880	-62.43	20231226	4195	33.25	20241029	0.82	N	226330	500	76 억		0	N	N	0	N	00	N
46	20241223	121019	57	100.00	KOSDAQ			N	N	N	N		N	5640	50	2	0.89	220868980	39585	19.75	5700	5700	5450	7260	3920	5590	5579.54	0.00	0	6731	6343	5966	5763	5386	5183	5865	5285	76	1670	500	3910	10	1	15258475	861	-7.54	2.75	12	0.26	-748.00	2050.00	14880	20231226	-62.10	4195	20241029	34.45	14700	-61.63	20240102	4195	34.45	20241029	14880	-62.10	20231226	4195	34.45	20241029	0.82	N	226330	500	76 억		0	N	N	0	N	00	N
47	20241223	111016	57	100.00	KOSDAQ			N	N	N	N		N	5620	30	2	0.54	199198400	35726	17.82	5700	5700	5450	7260	3920	5590	5575.62	0.00	0	5610	6343	5966	5763	5386	5183	5865	5285	76	1670	500	3910	10	1	15258475	858	-7.51	2.74	12	0.23	-748.00	2050.00	14880	20231226	-62.23	4195	20241029	33.97	14700	-61.77	20240102	4195	33.97	20241029	14880	-62.23	20231226	4195	33.97	20241029	0.82	N	226330	500	76 억		0	N	N	0	N	00	N
48	20241223	101010	57	100.00	KOSDAQ			N	N	N	N		N	5640	50	2	0.89	157695410	28289	14.11	5700	5700	5450	7260	3920	5590	5574.30	0.00	0	5183	6343	5966	5763	5386	5183	5865	5285	76	1670	500	3910	10	1	15258475	861	-7.54	2.75	12	0.19	-748.00	2050.00	14880	20231226	-62.10	4195	20241029	34.45	14700	-61.63	20240102	4195	34.45	20241029	14880	-62.10	20231226	4195	34.45	20241029	0.82	N	226330	500	76 억		0	N	N	0	N	00	N
49	20241223	091015	57	100.00	KOSDAQ			N	N	N	N		N	5590	0	3	0.00	44233560	7861	3.92	5700	5700	5450	7260	3920	5590	5628.25	0.00	0	956	6343	5966	5763	5386	5183	5865	5285	76	1670	500	3910	10	1	15258475	853	-7.47	2.73	12	0.05	-748.00	2050.00	14880	20231226	-62.43	4195	20241029	33.25	14700	-61.97	20240102	4195	33.25	20241029	14880	-62.43	20231226	4195	33.25	20241029	0.82	N	226330	500	76 억		0	N	N	0	N	00	N
50	20241220	161011	57	100.00	KOSDAQ			N	N	N	N		N	5590	-600	5	-9.69	1137512480	196678	33.99	6140	6140	5560	8040	4340	6190	5783.66	0.00	0	-20640	7030	6610	6300	5880	5570	6820	6090	76	1850	500	4330	10	1	15258475	853	-7.47	2.73	12	1.29	-748.00	2050.00	14880	20231226	-62.43	4195	20241029	33.25	14700	-61.97	20240102	4195	33.25	20241029	14880	-62.43	20231226	4195	33.25	20241029	0.79	N	226330	500	76 억		0	N	N	0	N	00	N
51	20241220	151014	57	100.00	KOSDAQ			N	N	N	N		N	5620	-570	5	-9.21	1095386790	189160	32.69	6140	6140	5560	8040	4340	6190	5790.80	0.00	0	-19480	7030	6610	6300	5880	5570	6820	6090	76	1850	500	4330	10	1	15258475	858	-7.51	2.74	12	1.24	-748.00	2050.00	14880	20231226	-62.23	4195	20241029	33.97	14700	-61.77	20240102	4195	33.97	20241029	14880	-62.23	20231226	4195	33.97	20241029	0.79	N	226330	500	76 억		0	N	N	0	N	00	N
52	20241220	141012	57	100.00	KOSDAQ			N	N	N	N		N	5720	-470	5	-7.59	947443210	163037	28.17	6140	6140	5700	8040	4340	6190	5811.22	0.00	0	-11963	7030	6610	6300	5880	5570	6820	6090	76	1850	500	4330	10	1	15258475	873	-7.65	2.79	12	1.07	-748.00	2050.00	14880	20231226	-61.56	4195	20241029	36.35	14700	-61.09	20240102	4195	36.35	20241029	14880	-61.56	20231226	4195	36.35	20241029	0.79	N	226330	500	76 억		0	N	N	0	N	00	N
53	20241220	131011	57	100.00	KOSDAQ			N	N	N	N		N	5720	-470	5	-7.59	839291190	144141	24.91	6140	6140	5710	8040	4340	6190	5822.71	0.00	0	-11915	7030	6610	6300	5880	5570	6820	6090	76	1850	500	4330	10	1	15258475	873	-7.65	2.79	12	0.94	-748.00	2050.00	14880	20231226	-61.56	4195	20241029	36.35	14700	-61.09	20240102	4195	36.35	20241029	14880	-61.56	20231226	4195	36.35	20241029	0.79	N	226330	500	76 억		0	N	N	0	N	00	N
54	20241220	121010	57	100.00	KOSDAQ			N	N	N	N		N	5750	-440	5	-7.11	716746440	122791	21.22	6140	6140	5740	8040	4340	6190	5837.13	0.00	0	-8763	7030	6610	6300	5880	5570	6820	6090	76	1850	500	4330	10	1	15258475	877	-7.69	2.80	12	0.80	-748.00	2050.00	14880	20231226	-61.36	4195	20241029	37.07	14700	-60.88	20240102	4195	37.07	20241029	14880	-61.36	20231226	4195	37.07	20241029	0.79	N	226330	500	76 억		0	N	N	0	N	00	N
55	20241220	111009	57	100.00	KOSDAQ			N	N	N	N		N	5870	-320	5	-5.17	648905260	111112	19.20	6140	6140	5740	8040	4340	6190	5840.10	0.00	0	-5555	7030	6610	6300	5880	5570	6820	6090	76	1850	500	4330	10	1	15258475	896	-7.85	2.86	12	0.73	-748.00	2050.00	14880	20231226	-60.55	4195	20241029	39.93	14700	-60.07	20240102	4195	39.93	20241029	14880	-60.55	20231226	4195	39.93	20241029	0.79	N	226330	500	76 억		0	N	N	0	N	00	N
56	20241220	101011	57	100.00	KOSDAQ			N	N	N	N		N	5820	-370	5	-5.98	418248270	71215	12.31	6140	6140	5750	8040	4340	6190	5873.04	0.00	0	-114	7030	6610	6300	5880	5570	6820	6090	76	1850	500	4330	10	1	15258475	888	-7.78	2.84	12	0.47	-748.00	2050.00	14880	20231226	-60.89	4195	20241029	38.74	14700	-60.41	20240102	4195	38.74	20241029	14880	-60.89	20231226	4195	38.74	20241029	0.79	N	226330	500	76 억		0	N	N	0	N	00	N
57	20241220	091013	57	100.00	KOSDAQ			N	N	N	N		N	5870	-320	5	-5.17	162757680	27369	4.73	6140	6140	5750	8040	4340	6190	5946.79	0.00	0	-424	7030	6610	6300	5880	5570	6820	6090	76	1850	500	4330	10	1	15258475	896	-7.85	2.86	12	0.18	-748.00	2050.00	14880	20231226	-60.55	4195	20241029	39.93	14700	-60.07	20240102	4195	39.93	20241029	14880	-60.55	20231226	4195	39.93	20241029	0.79	N	226330	500	76 억		0	N	N	0	N	00	N
58	20241219	161008	57	100.00	KOSDAQ			N	N	N	N		N	6190	-70	5	-1.12	3648251040	575026	274.29	6070	6720	5990	8130	4390	6260	6344.58	0.00	0	-14372	6606	6432	6276	6102	5946	6355	6025	76	1870	500	4380	10	1	15258475	944	-8.28	3.02	12	3.77	-748.00	2050.00	14880	20231226	-58.40	4195	20241029	47.56	14700	-57.89	20240102	4195	47.56	20241029	14880	-58.40	20231226	4195	47.56	20241029	0.71	N	226330	500	76 억		0	N	N	207	N	00	N
59	20241219	151007	57	100.00	KOSDAQ			N	N	N	N		N	6200	-60	5	-0.96	3566476250	561792	267.98	6070	6720	5990	8130	4390	6260	6348.39	0.00	0	-13545	6606	6432	6276	6102	5946	6355	6025	76	1870	500	4380	10	1	15258475	946	-8.29	3.02	12	3.68	-748.00	2050.00	14880	20231226	-58.33	4195	20241029	47.79	14700	-57.82	20240102	4195	47.79	20241029	14880	-58.33	20231226	4195	47.79	20241029	0.71	N	226330	500	76 억		0	N	N	207	N	00	N
60	20241219	141008	57	100.00	KOSDAQ			N	N	N	N		N	6370	110	2	1.76	3109613240	489064	233.29	6070	6720	5990	8130	4390	6260	6358.30	0.00	0	-21539	6606	6432	6276	6102	5946	6355	6025	76	1870	500	4380	10	1	15258475	972	-8.52	3.11	12	3.21	-748.00	2050.00	14880	20231226	-57.19	4195	20241029	51.85	14700	-56.67	20240102	4195	51.85	20241029	14880	-57.19	20231226	4195	51.85	20241029	0.71	N	226330	500	76 억		0	N	N	207	N	00	N
61	20241219	131006	57	100.00	KOSDAQ			N	N	N	N		N	6160	-100	5	-1.60	730344250	118474	56.51	6070	6350	5990	8130	4390	6260	6164.59	0.00	0	5914	6606	6432	6276	6102	5946	6355	6025	76	1870	500	4380	10	1	15258475	940	-8.24	3.00	12	0.78	-748.00	2050.00	14880	20231226	-58.60	4195	20241029	46.84	14700	-58.10	20240102	4195	46.84	20241029	14880	-58.60	20231226	4195	46.84	20241029	0.71	N	226330	500	76 억		0	N	N	207	N	00	N
62	20241219	121010	57	100.00	KOSDAQ			N	N	N	N		N	6190	-70	5	-1.12	694042230	112602	53.71	6070	6350	5990	8130	4390	6260	6163.67	0.00	0	6205	6606	6432	6276	6102	5946	6355	6025	76	1870	500	4380	10	1	15258475	944	-8.28	3.02	12	0.74	-748.00	2050.00	14880	20231226	-58.40	4195	20241029	47.56	14700	-57.89	20240102	4195	47.56	20241029	14880	-58.40	20231226	4195	47.56	20241029	0.71	N	226330	500	76 억		0	N	N	207	N	00	N
63	20241219	111006	57	100.00	KOSDAQ			N	N	N	N		N	6130	-130	5	-2.08	668058440	108372	51.69	6070	6350	5990	8130	4390	6260	6164.49	0.00	0	7096	6606	6432	6276	6102	5946	6355	6025	76	1870	500	4380	10	1	15258475	935	-8.20	2.99	12	0.71	-748.00	2050.00	14880	20231226	-58.80	4195	20241029	46.13	14700	-58.30	20240102	4195	46.13	20241029	14880	-58.80	20231226	4195	46.13	20241029	0.71	N	226330	500	76 억		0	N	N	207	N	00	N
64	20241219	100959	57	100.00	KOSDAQ			N	N	N	N		N	6260	0	3	0.00	491263190	79888	38.11	6070	6350	5990	8130	4390	6260	6149.39	0.00	0	13787	6606	6432	6276	6102	5946	6355	6025	76	1870	500	4380	10	1	15258475	955	-8.37	3.05	12	0.52	-748.00	2050.00	14880	20231226	-57.93	4195	20241029	49.23	14700	-57.41	20240102	4195	49.23	20241029	14880	-57.93	20231226	4195	49.23	20241029	0.71	N	226330	500	76 억		0	N	N	207	N	00	N
65	20241219	091008	57	100.00	KOSDAQ			N	N	N	N		N	6040	-220	5	-3.51	194348170	32147	15.33	6070	6160	5990	8130	4390	6260	6045.57	0.00	0	13294	6606	6432	6276	6102	5946	6355	6025	76	1870	500	4380	10	1	15258475	922	-8.07	2.95	12	0.21	-748.00	2050.00	14880	20231226	-59.41	4195	20241029	43.98	14700	-58.91	20240102	4195	43.98	20241029	14880	-59.41	20231226	4195	43.98	20241029	0.71	N	226330	500	76 억		0	N	N	207	N	00	N
66	20241218	161003	57	100.00	KOSDAQ			N	N	N	N		N	6260	-220	5	-3.40	1288323710	207410	29.44	6450	6450	6120	8420	4540	6480	6210.86	0.00	0	923	6900	6690	6360	6150	5820	6795	6255	76	1940	500	4530	10	1	15258475	955	-8.37	3.05	12	1.36	-748.00	2050.00	14880	20231226	-57.93	4195	20241029	49.23	14700	-57.41	20240102	4195	49.23	20241029	14880	-57.93	20231226	4195	49.23	20241029	0.68	N	226330	500	76 억		0	N	N	207	N	00	N
67	20241218	151007	57	100.00	KOSDAQ			N	N	N	N		N	6280	-200	5	-3.09	1226173140	197488	28.03	6450	6450	6120	8420	4540	6480	6208.85	0.00	0	1112	6900	6690	6360	6150	5820	6795	6255	76	1940	500	4530	10	1	15258475	958	-8.40	3.06	12	1.29	-748.00	2050.00	14880	20231226	-57.80	4195	20241029	49.70	14700	-57.28	20240102	4195	49.70	20241029	14880	-57.80	20231226	4195	49.70	20241029	0.68	N	226330	500	76 억		0	N	N	0	N	00	N
68	20241218	141005	57	100.00	KOSDAQ			N	N	N	N		N	6300	-180	5	-2.78	1117873290	180217	25.58	6450	6450	6120	8420	4540	6480	6202.93	0.00	0	-1827	6900	6690	6360	6150	5820	6795	6255	76	1940	500	4530	10	1	15258475	961	-8.42	3.07	12	1.18	-748.00	2050.00	14880	20231226	-57.66	4195	20241029	50.18	14700	-57.14	20240102	4195	50.18	20241029	14880	-57.66	20231226	4195	50.18	20241029	0.68	N	226330	500	76 억		0	N	N	0	N	00	N
69	20241218	131007	57	100.00	KOSDAQ			N	N	N	N		N	6140	-340	5	-5.25	1013774050	163508	23.21	6450	6450	6120	8420	4540	6480	6200.15	0.00	0	752	6900	6690	6360	6150	5820	6795	6255	76	1940	500	4530	10	1	15258475	937	-8.21	3.00	12	1.07	-748.00	2050.00	14880	20231226	-58.74	4195	20241029	46.36	14700	-58.23	20240102	4195	46.36	20241029	14880	-58.74	20231226	4195	46.36	20241029	0.68	N	226330	500	76 억		0	N	N	0	N	00	N
70	20241218	120958	57	100.00	KOSDAQ			N	N	N	N		N	6160	-320	5	-4.94	911553520	146945	20.85	6450	6450	6120	8420	4540	6480	6203.37	0.00	0	2534	6900	6690	6360	6150	5820	6795	6255	76	1940	500	4530	10	1	15258475	940	-8.24	3.00	12	0.96	-748.00	2050.00	14880	20231226	-58.60	4195	20241029	46.84	14700	-58.10	20240102	4195	46.84	20241029	14880	-58.60	20231226	4195	46.84	20241029	0.68	N	226330	500	76 억		0	N	N	0	N	00	N
71	20241218	111005	57	100.00	KOSDAQ			N	N	N	N		N	6150	-330	5	-5.09	810270690	130438	18.51	6450	6450	6130	8420	4540	6480	6211.92	0.00	0	4711	6900	6690	6360	6150	5820	6795	6255	76	1940	500	4530	10	1	15258475	938	-8.22	3.00	12	0.85	-748.00	2050.00	14880	20231226	-58.67	4195	20241029	46.60	14700	-58.16	20240102	4195	46.60	20241029	14880	-58.67	20231226	4195	46.60	20241029	0.68	N	226330	500	76 억		0	N	N	0	N	00	N
72	20241218	101006	57	100.00	KOSDAQ			N	N	N	N		N	6230	-250	5	-3.86	659322050	106042	15.05	6450	6450	6130	8420	4540	6480	6217.56	0.00	0	7730	6900	6690	6360	6150	5820	6795	6255	76	1940	500	4530	10	1	15258475	951	-8.33	3.04	12	0.69	-748.00	2050.00	14880	20231226	-58.13	4195	20241029	48.51	14700	-57.62	20240102	4195	48.51	20241029	14880	-58.13	20231226	4195	48.51	20241029	0.68	N	226330	500	76 억		0	N	N	0	N	00	N
73	20241218	091009	57	100.00	KOSDAQ			N	N	N	N		N	6270	-210	5	-3.24	214523740	34153	4.85	6450	6450	6170	8420	4540	6480	6281.26	0.00	0	1930	6900	6690	6360	6150	5820	6795	6255	76	1940	500	4530	10	1	15258475	957	-8.38	3.06	12	0.22	-748.00	2050.00	14880	20231226	-57.86	4195	20241029	49.46	14700	-57.35	20240102	4195	49.46	20241029	14880	-57.86	20231226	4195	49.46	20241029	0.68	N	226330	500	76 억		0	N	N	0	N	00	N
74	20241217	161001	57	100.00	KOSDAQ			N	N	N	N		N	6480	330	2	5.37	4450438780	699036	36.36	6220	6570	6030	7990	4310	6150	6366.42	0.00	0	-33876	7423	6786	6043	5406	4663	7105	5725	76	1840	500	4300	10	1	15258475	989	-8.66	3.16	12	4.58	-748.00	2050.00	14880	20231226	-56.45	4195	20241029	54.47	14700	-55.92	20240102	4195	54.47	20241029	14880	-56.45	20231226	4195	54.47	20241029	0.64	N	226330	500	76 억		0	N	N	2503	N	00	N
75	20241217	151005	57	100.00	KOSDAQ			N	N	N	N		N	6370	220	2	3.58	4210352670	661930	34.43	6220	6570	6030	7990	4310	6150	6360.72	0.00	0	-30555	7423	6786	6043	5406	4663	7105	5725	76	1840	500	4300	10	1	15258475	972	-8.52	3.11	12	4.34	-748.00	2050.00	14880	20231226	-57.19	4195	20241029	51.85	14700	-56.67	20240102	4195	51.85	20241029	14880	-57.19	20231226	4195	51.85	20241029	0.64	N	226330	500	76 억		0	N	N	2503	N	00	N
76	20241217	140956	57	100.00	KOSDAQ			N	N	N	N		N	6290	140	2	2.28	3815133120	598801	31.15	6220	6570	6030	7990	4310	6150	6371.29	0.00	0	-28399	7423	6786	6043	5406	4663	7105	5725	76	1840	500	4300	10	1	15258475	960	-8.41	3.07	12	3.92	-748.00	2050.00	14880	20231226	-57.73	4195	20241029	49.94	14700	-57.21	20240102	4195	49.94	20241029	14880	-57.73	20231226	4195	49.94	20241029	0.64	N	226330	500	76 억		0	N	N	2503	N	00	N
77	20241217	130953	57	100.00	KOSDAQ			N	N	N	N		N	6320	170	2	2.76	3506088900	550022	28.61	6220	6570	6030	7990	4310	6150	6374.45	0.00	0	-14006	7423	6786	6043	5406	4663	7105	5725	76	1840	500	4300	10	1	15258475	964	-8.45	3.08	12	3.60	-748.00	2050.00	14880	20231226	-57.53	4195	20241029	50.66	14700	-57.01	20240102	4195	50.66	20241029	14880	-57.53	20231226	4195	50.66	20241029	0.64	N	226330	500	76 억		0	N	N	2503	N	00	N
78	20241217	120933	57	100.00	KOSDAQ			N	N	N	N		N	6280	130	2	2.11	3396845860	532756	27.71	6220	6570	6030	7990	4310	6150	6375.99	0.00	0	-10652	7423	6786	6043	5406	4663	7105	5725	76	1840	500	4300	10	1	15258475	958	-8.40	3.06	12	3.49	-748.00	2050.00	14880	20231226	-57.80	4195	20241029	49.70	14700	-57.28	20240102	4195	49.70	20241029	14880	-57.80	20231226	4195	49.70	20241029	0.64	N	226330	500	76 억		0	N	N	2503	N	00	N
79	20241217	110940	57	100.00	KOSDAQ			N	N	N	N		N	6510	360	2	5.85	2973293610	466117	24.24	6220	6570	6030	7990	4310	6150	6378.86	0.00	0	-18290	7423	6786	6043	5406	4663	7105	5725	76	1840	500	4300	10	1	15258475	993	-8.70	3.18	12	3.05	-748.00	2050.00	14880	20231226	-56.25	4195	20241029	55.18	14700	-55.71	20240102	4195	55.18	20241029	14880	-56.25	20231226	4195	55.18	20241029	0.64	N	226330	500	76 억		0	N	N	2503	N	00	N
80	20241217	100951	57	100.00	KOSDAQ			N	N	N	N		N	6420	270	2	4.39	2365802230	372068	19.35	6220	6570	6030	7990	4310	6150	6358.52	0.00	0	-24267	7423	6786	6043	5406	4663	7105	5725	76	1840	500	4300	10	1	15258475	980	-8.58	3.13	12	2.44	-748.00	2050.00	14880	20231226	-56.85	4195	20241029	53.04	14700	-56.33	20240102	4195	53.04	20241029	14880	-56.85	20231226	4195	53.04	20241029	0.64	N	226330	500	76 억		0	N	N	2503	N	00	N
81	20241217	091003	57	100.00	KOSDAQ			N	N	N	N		N	6150	0	3	0.00	324093000	52852	2.75	6220	6230	6030	7990	4310	6150	6132.09	0.00	0	-5801	7423	6786	6043	5406	4663	7105	5725	76	1840	500	4300	10	1	15258475	938	-8.22	3.00	12	0.35	-748.00	2050.00	14880	20231226	-58.67	4195	20241029	46.60	14700	-58.16	20240102	4195	46.60	20241029	14880	-58.67	20231226	4195	46.60	20241029	0.64	N	226330	500	76 억		0	N	N	2503	N	00	N
82	20241216	160953	57	100.00	KOSDAQ			N	N	N	N		N	6150	830	2	15.60	11917874970	1914290	1163.07	5430	6680	5300	6910	3730	5320	6225.86	0.00	0	-56198	5786	5552	5366	5132	4946	5670	5250	76	1590	500	3720	10	1	15258475	938	-8.22	3.00	12	12.55	-748.00	2050.00	14880	20231226	-58.67	4195	20241029	46.60	14700	-58.16	20240102	4195	46.60	20241029	14880	-58.67	20231226	4195	46.60	20241029	0.60	N	226330	500	76 억		0	N	N	2503	N	00	N
83	20241216	151003	57	100.00	KOSDAQ			N	N	N	N		N	6220	900	2	16.92	11416364920	1832793	1113.55	5430	6680	5300	6910	3730	5320	6228.94	0.00	0	-61053	5786	5552	5366	5132	4946	5670	5250	76	1590	500	3720	10	1	15258475	949	-8.32	3.03	12	12.01	-748.00	2050.00	14880	20231226	-58.20	4195	20241029	48.27	14700	-57.69	20240102	4195	48.27	20241029	14880	-58.20	20231226	4195	48.27	20241029	0.60	N	226330	500	76 억		0	N	N	7012	N	00	N
84	20241216	141001	57	100.00	KOSDAQ			N	N	N	N		N	6170	850	2	15.98	9910221920	1593929	968.42	5430	6680	5300	6910	3730	5320	6217.48	0.00	0	-90449	5786	5552	5366	5132	4946	5670	5250	76	1590	500	3720	10	1	15258475	941	-8.25	3.01	12	10.45	-748.00	2050.00	14880	20231226	-58.53	4195	20241029	47.08	14700	-58.03	20240102	4195	47.08	20241029	14880	-58.53	20231226	4195	47.08	20241029	0.60	N	226330	500	76 억		0	N	N	7012	N	00	N
85	20241216	131003	57	100.00	KOSDAQ			N	N	N	N		N	6180	860	2	16.17	6205787110	1010734	614.09	5430	6600	5300	6910	3730	5320	6139.88	0.00	0	-89088	5786	5552	5366	5132	4946	5670	5250	76	1590	500	3720	10	1	15258475	943	-8.26	3.01	12	6.62	-748.00	2050.00	14880	20231226	-58.47	4195	20241029	47.32	14700	-57.96	20240102	4195	47.32	20241029	14880	-58.47	20231226	4195	47.32	20241029	0.60	N	226330	500	76 억		0	N	N	7012	N	00	N
86	20241216	121002	57	100.00	KOSDAQ			N	N	N	N		N	6150	830	2	15.60	2824377020	461167	280.19	5430	6600	5300	6910	3730	5320	6124.41	0.00	0	-40892	5786	5552	5366	5132	4946	5670	5250	76	1590	500	3720	10	1	15258475	938	-8.22	3.00	12	3.02	-748.00	2050.00	14880	20231226	-58.67	4195	20241029	46.60	14700	-58.16	20240102	4195	46.60	20241029	14880	-58.67	20231226	4195	46.60	20241029	0.60	N	226330	500	76 억		0	N	N	7012	N	00	N
87	20241216	111001	57	100.00	KOSDAQ			N	N	N	N		N	5380	60	2	1.13	181912490	33815	20.54	5430	5440	5300	6910	3730	5320	5379.64	0.00	0	-7645	5786	5552	5366	5132	4946	5670	5250	76	1590	500	3720	10	1	15258475	821	-7.19	2.62	12	0.22	-748.00	2050.00	14880	20231226	-63.84	4195	20241029	28.25	14700	-63.40	20240102	4195	28.25	20241029	14880	-63.84	20231226	4195	28.25	20241029	0.60	N	226330	500	76 억		0	N	N	7012	N	00	N
88	20241216	101002	57	100.00	KOSDAQ			N	N	N	N		N	5360	40	2	0.75	135037750	25019	15.20	5430	5440	5320	6910	3730	5320	5397.41	0.00	0	-5567	5786	5552	5366	5132	4946	5670	5250	76	1590	500	3720	10	1	15258475	818	-7.17	2.61	12	0.16	-748.00	2050.00	14880	20231226	-63.98	4195	20241029	27.77	14700	-63.54	20240102	4195	27.77	20241029	14880	-63.98	20231226	4195	27.77	20241029	0.60	N	226330	500	76 억		0	N	N	7012	N	00	N
89	20241216	091002	57	100.00	KOSDAQ			N	N	N	N		N	5370	50	2	0.94	29732360	5498	3.34	5430	5430	5360	6910	3730	5320	5407.85	0.00	0	-2358	5786	5552	5366	5132	4946	5670	5250	76	1590	500	3720	10	1	15258475	819	-7.18	2.62	12	0.04	-748.00	2050.00	14880	20231226	-63.91	4195	20241029	28.01	14700	-63.47	20240102	4195	28.01	20241029	14880	-63.91	20231226	4195	28.01	20241029	0.60	N	226330	500	76 억		0	N	N	7012	N	00	N
90	20241213	160954	57	100.00	KOSDAQ			N	N	N	N		N	5320	-20	5	-0.37	869907200	164159	82.30	5300	5600	5180	6940	3740	5340	5299.17	0.00	0	-48707	6053	5696	5453	5096	4853	5575	4975	76	1600	500	3730	10	1	15258475	812	-7.11	2.60	12	1.08	-748.00	2050.00	14880	20231226	-64.25	4195	20241029	26.82	14700	-63.81	20240102	4195	26.82	20241029	14880	-64.25	20231226	4195	26.82	20241029	0.63	N	226330	500	76 억		0	N	N	7012	N	00	N
91	20241213	151000	57	100.00	KOSDAQ			N	N	N	N		N	5260	-80	5	-1.50	821099460	154933	77.67	5300	5600	5180	6940	3740	5340	5299.71	0.00	0	-51273	6053	5696	5453	5096	4853	5575	4975	76	1600	500	3730	10	1	15258475	803	-7.03	2.57	12	1.02	-748.00	2050.00	14880	20231226	-64.65	4195	20241029	25.39	14700	-64.22	20240102	4195	25.39	20241029	14880	-64.65	20231226	4195	25.39	20241029	0.63	N	226330	500	76 억		0	N	N	207	N	00	N
92	20241213	140959	57	100.00	KOSDAQ			N	N	N	N		N	5220	-120	5	-2.25	678351610	127845	64.09	5300	5600	5180	6940	3740	5340	5306.05	0.00	0	-47683	6053	5696	5453	5096	4853	5575	4975	76	1600	500	3730	10	1	15258475	796	-6.98	2.55	12	0.84	-748.00	2050.00	14880	20231226	-64.92	4195	20241029	24.43	14700	-64.49	20240102	4195	24.43	20241029	14880	-64.92	20231226	4195	24.43	20241029	0.63	N	226330	500	76 억		0	N	N	207	N	00	N
93	20241213	131000	57	100.00	KOSDAQ			N	N	N	N		N	5210	-130	5	-2.43	566215310	106363	53.32	5300	5600	5180	6940	3740	5340	5323.42	0.00	0	-41414	6053	5696	5453	5096	4853	5575	4975	76	1600	500	3730	10	1	15258475	795	-6.97	2.54	12	0.70	-748.00	2050.00	14880	20231226	-64.99	4195	20241029	24.20	14700	-64.56	20240102	4195	24.20	20241029	14880	-64.99	20231226	4195	24.20	20241029	0.63	N	226330	500	76 억		0	N	N	207	N	00	N
94	20241213	121000	57	100.00	KOSDAQ			N	N	N	N		N	5220	-120	5	-2.25	430389780	80344	40.28	5300	5600	5210	6940	3740	5340	5356.84	0.00	0	-34025	6053	5696	5453	5096	4853	5575	4975	76	1600	500	3730	10	1	15258475	796	-6.98	2.55	12	0.53	-748.00	2050.00	14880	20231226	-64.92	4195	20241029	24.43	14700	-64.49	20240102	4195	24.43	20241029	14880	-64.92	20231226	4195	24.43	20241029	0.63	N	226330	500	76 억		0	N	N	207	N	00	N
95	20241213	110958	57	100.00	KOSDAQ			N	N	N	N		N	5290	-50	5	-0.94	315414570	58470	29.31	5300	5600	5260	6940	3740	5340	5394.47	0.00	0	-23738	6053	5696	5453	5096	4853	5575	4975	76	1600	500	3730	10	1	15258475	807	-7.07	2.58	12	0.38	-748.00	2050.00	14880	20231226	-64.45	4195	20241029	26.10	14700	-64.01	20240102	4195	26.10	20241029	14880	-64.45	20231226	4195	26.10	20241029	0.63	N	226330	500	76 억		0	N	N	207	N	00	N
96	20241213	100950	57	100.00	KOSDAQ			N	N	N	N		N	5510	170	2	3.18	125124860	22780	11.42	5300	5600	5290	6940	3740	5340	5492.75	0.00	0	-7823	6053	5696	5453	5096	4853	5575	4975	76	1600	500	3730	10	1	15258475	841	-7.37	2.69	12	0.15	-748.00	2050.00	14880	20231226	-62.97	4195	20241029	31.35	14700	-62.52	20240102	4195	31.35	20241029	14880	-62.97	20231226	4195	31.35	20241029	0.63	N	226330	500	76 억		0	N	N	207	N	00	N
97	20241213	091000	57	100.00	KOSDAQ			N	N	N	N		N	5470	130	2	2.43	18906050	3511	1.76	5300	5470	5290	6940	3740	5340	5384.80	0.00	0	-1387	6053	5696	5453	5096	4853	5575	4975	76	1600	500	3730	10	1	15258475	835	-7.31	2.67	12	0.02	-748.00	2050.00	14880	20231226	-63.24	4195	20241029	30.39	14700	-62.79	20240102	4195	30.39	20241029	14880	-63.24	20231226	4195	30.39	20241029	0.63	N	226330	500	76 억		0	N	N	207	N	00	N
98	20241212	161000	57	100.00	KOSDAQ			N	N	N	N		N	5340	40	2	0.75	1086562710	197579	231.44	5390	5810	5210	6890	3710	5300	5499.38	0.00	0	-22511	5613	5456	5233	5076	4853	5535	5155	76	1590	500	3710	10	1	15258475	815	-7.14	2.60	12	1.29	-748.00	2050.00	14880	20231226	-64.11	4195	20241029	27.29	14700	-63.67	20240102	4195	27.29	20241029	14880	-64.11	20231226	4195	27.29	20241029	0.65	N	226330	500	76 억		0	N	N	207	N	00	N
99	20241212	150952	57	100.00	KOSDAQ			N	N	N	N		N	5360	60	2	1.13	1047044360	190153	222.74	5390	5810	5210	6890	3710	5300	5506.33	0.00	0	-21479	5613	5456	5233	5076	4853	5535	5155	76	1590	500	3710	10	1	15258475	818	-7.17	2.61	12	1.25	-748.00	2050.00	14880	20231226	-63.98	4195	20241029	27.77	14700	-63.54	20240102	4195	27.77	20241029	14880	-63.98	20231226	4195	27.77	20241029	0.65	N	226330	500	76 억		0	N	N	21	N	00	N
100	20241212	140951	57	100.00	KOSDAQ			N	N	N	N		N	5340	40	2	0.75	958330490	173496	203.23	5390	5810	5210	6890	3710	5300	5523.65	0.00	0	-23022	5613	5456	5233	5076	4853	5535	5155	76	1590	500	3710	10	1	15258475	815	-7.14	2.60	12	1.14	-748.00	2050.00	14880	20231226	-64.11	4195	20241029	27.29	14700	-63.67	20240102	4195	27.29	20241029	14880	-64.11	20231226	4195	27.29	20241029	0.65	N	226330	500	76 억		0	N	N	21	N	00	N
101	20241212	130939	57	100.00	KOSDAQ			N	N	N	N		N	5380	80	2	1.51	910407030	164548	192.75	5390	5810	5210	6890	3710	5300	5532.77	0.00	0	-23887	5613	5456	5233	5076	4853	5535	5155	76	1590	500	3710	10	1	15258475	821	-7.19	2.62	12	1.08	-748.00	2050.00	14880	20231226	-63.84	4195	20241029	28.25	14700	-63.40	20240102	4195	28.25	20241029	14880	-63.84	20231226	4195	28.25	20241029	0.65	N	226330	500	76 억		0	N	N	21	N	00	N
102	20241212	120934	57	100.00	KOSDAQ			N	N	N	N		N	5530	230	2	4.34	802074480	144597	169.38	5390	5810	5210	6890	3710	5300	5546.96	0.00	0	-21752	5613	5456	5233	5076	4853	5535	5155	76	1590	500	3710	10	1	15258475	844	-7.39	2.70	12	0.95	-748.00	2050.00	14880	20231226	-62.84	4195	20241029	31.82	14700	-62.38	20240102	4195	31.82	20241029	14880	-62.84	20231226	4195	31.82	20241029	0.65	N	226330	500	76 억		0	N	N	21	N	00	N
103	20241212	110946	57	100.00	KOSDAQ			N	N	N	N		N	5460	160	2	3.02	681341640	122704	143.73	5390	5810	5210	6890	3710	5300	5552.73	0.00	0	-12142	5613	5456	5233	5076	4853	5535	5155	76	1590	500	3710	10	1	15258475	833	-7.30	2.66	12	0.80	-748.00	2050.00	14880	20231226	-63.31	4195	20241029	30.15	14700	-62.86	20240102	4195	30.15	20241029	14880	-63.31	20231226	4195	30.15	20241029	0.65	N	226330	500	76 억		0	N	N	21	N	00	N
104	20241212	100944	57	100.00	KOSDAQ			N	N	N	N		N	5560	260	2	4.91	514957980	92448	108.29	5390	5810	5210	6890	3710	5300	5570.24	0.00	0	-2473	5613	5456	5233	5076	4853	5535	5155	76	1590	500	3710	10	1	15258475	848	-7.43	2.71	12	0.61	-748.00	2050.00	14880	20231226	-62.63	4195	20241029	32.54	14700	-62.18	20240102	4195	32.54	20241029	14880	-62.63	20231226	4195	32.54	20241029	0.65	N	226330	500	76 억		0	N	N	21	N	00	N
105	20241212	090952	57	100.00	KOSDAQ			N	N	N	N		N	5420	120	2	2.26	26623580	4980	5.83	5390	5420	5210	6890	3710	5300	5346.10	0.00	0	321	5613	5456	5233	5076	4853	5535	5155	76	1590	500	3710	10	1	15258475	827	-7.25	2.64	12	0.03	-748.00	2050.00	14880	20231226	-63.58	4195	20241029	29.20	14700	-63.13	20240102	4195	29.20	20241029	14880	-63.58	20231226	4195	29.20	20241029	0.65	N	226330	500	76 억		0	N	N	21	N	00	N
106	20241211	160945	57	100.00	KOSDAQ			N	N	N	N		N	5300	350	2	7.07	450655240	85349	87.57	5010	5390	5010	6430	3465	4950	5280.13	0.00	0	-842	5203	5076	4863	4736	4523	5140	4800	76	1480	500	3460	10	1	15258475	809	-7.09	2.59	12	0.56	-748.00	2050.00	14880	20231226	-64.38	4195	20241029	26.34	14700	-63.95	20240102	4195	26.34	20241029	14880	-64.38	20231226	4195	26.34	20241029	0.64	N	226330	500	76 억		0	N	N	21	N	00	N
107	20241211	150935	57	100.00	KOSDAQ			N	N	N	N		N	5310	360	2	7.27	411028680	77868	79.90	5010	5390	5010	6430	3465	4950	5278.54	0.00	0	-3531	5203	5076	4863	4736	4523	5140	4800	76	1480	500	3460	10	1	15258475	810	-7.10	2.59	12	0.51	-748.00	2050.00	14880	20231226	-64.31	4195	20241029	26.58	14700	-63.88	20240102	4195	26.58	20241029	14880	-64.31	20231226	4195	26.58	20241029	0.64	N	226330	500	76 억		0	N	N	0	N	00	N
108	20241211	140952	57	100.00	KOSDAQ			N	N	N	N		N	5290	340	2	6.87	388840510	73680	75.60	5010	5390	5010	6430	3465	4950	5277.43	0.00	0	-4088	5203	5076	4863	4736	4523	5140	4800	76	1480	500	3460	10	1	15258475	807	-7.07	2.58	12	0.48	-748.00	2050.00	14880	20231226	-64.45	4195	20241029	26.10	14700	-64.01	20240102	4195	26.10	20241029	14880	-64.45	20231226	4195	26.10	20241029	0.64	N	226330	500	76 억		0	N	N	0	N	00	N
109	20241211	130954	57	100.00	KOSDAQ			N	N	N	N		N	5260	310	2	6.26	365179600	69197	71.00	5010	5390	5010	6430	3465	4950	5277.40	0.00	0	-5130	5203	5076	4863	4736	4523	5140	4800	76	1480	500	3460	10	1	15258475	803	-7.03	2.57	12	0.45	-748.00	2050.00	14880	20231226	-64.65	4195	20241029	25.39	14700	-64.22	20240102	4195	25.39	20241029	14880	-64.65	20231226	4195	25.39	20241029	0.64	N	226330	500	76 억		0	N	N	0	N	00	N
110	20241211	120956	57	100.00	KOSDAQ			N	N	N	N		N	5200	250	2	5.05	348255860	65979	67.70	5010	5390	5010	6430	3465	4950	5278.29	0.00	0	-3765	5203	5076	4863	4736	4523	5140	4800	76	1480	500	3460	10	1	15258475	793	-6.95	2.54	12	0.43	-748.00	2050.00	14880	20231226	-65.05	4195	20241029	23.96	14700	-64.63	20240102	4195	23.96	20241029	14880	-65.05	20231226	4195	23.96	20241029	0.64	N	226330	500	76 억		0	N	N	0	N	00	N
111	20241211	110951	57	100.00	KOSDAQ			N	N	N	N		N	5270	320	2	6.46	328986010	62286	63.91	5010	5390	5010	6430	3465	4950	5281.87	0.00	0	-2967	5203	5076	4863	4736	4523	5140	4800	76	1480	500	3460	10	1	15258475	804	-7.05	2.57	12	0.41	-748.00	2050.00	14880	20231226	-64.58	4195	20241029	25.63	14700	-64.15	20240102	4195	25.63	20241029	14880	-64.58	20231226	4195	25.63	20241029	0.64	N	226330	500	76 억		0	N	N	0	N	00	N
112	20241211	100953	57	100.00	KOSDAQ			N	N	N	N		N	5250	300	2	6.06	267773850	50513	51.83	5010	5390	5010	6430	3465	4950	5301.09	0.00	0	-4622	5203	5076	4863	4736	4523	5140	4800	76	1480	500	3460	10	1	15258475	801	-7.02	2.56	12	0.33	-748.00	2050.00	14880	20231226	-64.72	4195	20241029	25.15	14700	-64.29	20240102	4195	25.15	20241029	14880	-64.72	20231226	4195	25.15	20241029	0.64	N	226330	500	76 억		0	N	N	0	N	00	N
113	20241211	090958	57	100.00	KOSDAQ			N	N	N	N		N	5320	370	2	7.47	86226310	16461	16.89	5010	5320	5010	6430	3465	4950	5238.24	0.00	0	4367	5203	5076	4863	4736	4523	5140	4800	76	1480	500	3460	10	1	15258475	812	-7.11	2.60	12	0.11	-748.00	2050.00	14880	20231226	-64.25	4195	20241029	26.82	14700	-63.81	20240102	4195	26.82	20241029	14880	-64.25	20231226	4195	26.82	20241029	0.64	N	226330	500	76 억		0	N	N	0	N	00	N
114	20241210	160944	57	100.00	KOSDAQ			N	N	N	N		N	4950	240	2	5.10	474557165	96789	85.38	4650	4990	4650	6120	3300	4710	4903.01	0.00	0	20261	5046	4877	4781	4612	4516	4830	4565	76	1410	500	3290	5	1	15258475	755	-6.62	2.41	12	0.63	-748.00	2050.00	14880	20231226	-66.73	4195	20241029	18.00	14700	-66.33	20240102	4195	18.00	20241029	14880	-66.73	20231226	4195	18.00	20241029	0.72	N	226330	500	76 억		0	N	N	361	N	00	N
115	20241210	150947	57	100.00	KOSDAQ			N	N	N	N		N	4950	240	2	5.10	451480850	92127	81.26	4650	4990	4650	6120	3300	4710	4900.64	0.00	0	18029	5046	4877	4781	4612	4516	4830	4565	76	1410	500	3290	5	1	15258475	755	-6.62	2.41	12	0.60	-748.00	2050.00	14880	20231226	-66.73	4195	20241029	18.00	14700	-66.33	20240102	4195	18.00	20241029	14880	-66.73	20231226	4195	18.00	20241029	0.72	N	226330	500	76 억		0	N	N	361	N	00	N
116	20241210	140946	57	100.00	KOSDAQ			N	N	N	N		N	4955	245	2	5.20	393296515	80419	70.94	4650	4975	4650	6120	3300	4710	4890.59	0.00	0	15151	5046	4877	4781	4612	4516	4830	4565	76	1410	500	3290	5	1	15258475	756	-6.62	2.42	12	0.53	-748.00	2050.00	14880	20231226	-66.70	4195	20241029	18.12	14700	-66.29	20240102	4195	18.12	20241029	14880	-66.70	20231226	4195	18.12	20241029	0.72	N	226330	500	76 억		0	N	N	361	N	00	N
117	20241210	130947	57	100.00	KOSDAQ			N	N	N	N		N	4925	215	2	4.56	350833455	71826	63.36	4650	4935	4650	6120	3300	4710	4884.49	0.00	0	14873	5046	4877	4781	4612	4516	4830	4565	76	1410	500	3290	5	1	15258475	751	-6.58	2.40	12	0.47	-748.00	2050.00	14880	20231226	-66.90	4195	20241029	17.40	14700	-66.50	20240102	4195	17.40	20241029	14880	-66.90	20231226	4195	17.40	20241029	0.72	N	226330	500	76 억		0	N	N	361	N	00	N
118	20241210	120946	57	100.00	KOSDAQ			N	N	N	N		N	4890	180	2	3.82	300583390	61575	54.31	4650	4930	4650	6120	3300	4710	4881.58	0.00	0	13632	5046	4877	4781	4612	4516	4830	4565	76	1410	500	3290	5	1	15258475	746	-6.54	2.39	12	0.40	-748.00	2050.00	14880	20231226	-67.14	4195	20241029	16.57	14700	-66.73	20240102	4195	16.57	20241029	14880	-67.14	20231226	4195	16.57	20241029	0.72	N	226330	500	76 억		0	N	N	361	N	00	N
119	20241210	110945	57	100.00	KOSDAQ			N	N	N	N		N	4870	160	2	3.40	274201395	56198	49.57	4650	4930	4650	6120	3300	4710	4879.20	0.00	0	13556	5046	4877	4781	4612	4516	4830	4565	76	1410	500	3290	5	1	15258475	743	-6.51	2.38	12	0.37	-748.00	2050.00	14880	20231226	-67.27	4195	20241029	16.09	14700	-66.87	20240102	4195	16.09	20241029	14880	-67.27	20231226	4195	16.09	20241029	0.72	N	226330	500	76 억		0	N	N	361	N	00	N
120	20241210	100946	57	100.00	KOSDAQ			N	N	N	N		N	4875	165	2	3.50	201499100	41346	36.47	4650	4930	4650	6120	3300	4710	4873.48	0.00	0	11878	5046	4877	4781	4612	4516	4830	4565	76	1410	500	3290	5	1	15258475	744	-6.52	2.38	12	0.27	-748.00	2050.00	14880	20231226	-67.24	4195	20241029	16.21	14700	-66.84	20240102	4195	16.21	20241029	14880	-67.24	20231226	4195	16.21	20241029	0.72	N	226330	500	76 억		0	N	N	361	N	00	N
121	20241210	090952	57	100.00	KOSDAQ			N	N	N	N		N	4890	180	2	3.82	61741985	12713	11.21	4650	4930	4650	6120	3300	4710	4856.60	0.00	0	2294	5046	4877	4781	4612	4516	4830	4565	76	1410	500	3290	5	1	15258475	746	-6.54	2.39	12	0.08	-748.00	2050.00	14880	20231226	-67.14	4195	20241029	16.57	14700	-66.73	20240102	4195	16.57	20241029	14880	-67.14	20231226	4195	16.57	20241029	0.72	N	226330	500	76 억		0	N	N	361	N	00	N
122	20241209	160943	57	100.00	KOSDAQ			N	N	N	N		N	4710	-370	5	-7.28	537314925	113070	40.75	4920	4950	4685	6600	3560	5080	4751.78	0.00	0	207	5623	5351	5078	4806	4533	5215	4670	76	1520	500	3550	5	1	15258475	719	-6.30	2.30	12	0.74	-748.00	2050.00	14880	20231226	-68.35	4195	20241029	12.28	14700	-67.96	20240102	4195	12.28	20241029	14880	-68.35	20231226	4195	12.28	20241029	0.76	N	226330	500	76 억		0	N	N	361	N	00	N
123	20241209	150944	57	100.00	KOSDAQ			N	N	N	N		N	4735	-345	5	-6.79	520393430	109482	39.46	4920	4950	4685	6600	3560	5080	4752.63	0.00	0	473	5623	5351	5078	4806	4533	5215	4670	76	1520	500	3550	5	1	15258475	722	-6.33	2.31	12	0.72	-748.00	2050.00	14880	20231226	-68.18	4195	20241029	12.87	14700	-67.79	20240102	4195	12.87	20241029	14880	-68.18	20231226	4195	12.87	20241029	0.76	N	226330	500	76 억		0	N	N	83	N	00	N
124	20241209	140945	57	100.00	KOSDAQ			N	N	N	N		N	4705	-375	5	-7.38	419692950	88092	31.75	4920	4950	4685	6600	3560	5080	4763.54	0.00	0	-8292	5623	5351	5078	4806	4533	5215	4670	76	1520	500	3550	5	1	15258475	718	-6.29	2.30	12	0.58	-748.00	2050.00	14880	20231226	-68.38	4195	20241029	12.16	14700	-67.99	20240102	4195	12.16	20241029	14880	-68.38	20231226	4195	12.16	20241029	0.76	N	226330	500	76 억		0	N	N	83	N	00	N
125	20241209	130947	57	100.00	KOSDAQ			N	N	N	N		N	4725	-355	5	-6.99	390767090	81958	29.54	4920	4950	4690	6600	3560	5080	4767.13	0.00	0	-10639	5623	5351	5078	4806	4533	5215	4670	76	1520	500	3550	5	1	15258475	721	-6.32	2.30	12	0.54	-748.00	2050.00	14880	20231226	-68.25	4195	20241029	12.63	14700	-67.86	20240102	4195	12.63	20241029	14880	-68.25	20231226	4195	12.63	20241029	0.76	N	226330	500	76 억		0	N	N	83	N	00	N
126	20241209	120943	57	100.00	KOSDAQ			N	N	N	N		N	4745	-335	5	-6.59	313793045	65630	23.65	4920	4950	4705	6600	3560	5080	4780.33	0.00	0	-13012	5623	5351	5078	4806	4533	5215	4670	76	1520	500	3550	5	1	15258475	724	-6.34	2.31	12	0.43	-748.00	2050.00	14880	20231226	-68.11	4195	20241029	13.11	14700	-67.72	20240102	4195	13.11	20241029	14880	-68.11	20231226	4195	13.11	20241029	0.76	N	226330	500	76 억		0	N	N	83	N	00	N
127	20241209	110944	57	100.00	KOSDAQ			N	N	N	N		N	4750	-330	5	-6.50	238485945	49770	17.94	4920	4950	4705	6600	3560	5080	4790.59	0.00	0	-14317	5623	5351	5078	4806	4533	5215	4670	76	1520	500	3550	5	1	15258475	725	-6.35	2.32	12	0.33	-748.00	2050.00	14880	20231226	-68.08	4195	20241029	13.23	14700	-67.69	20240102	4195	13.23	20241029	14880	-68.08	20231226	4195	13.23	20241029	0.76	N	226330	500	76 억		0	N	N	83	N	00	N
128	20241209	100942	57	100.00	KOSDAQ			N	N	N	N		N	4770	-310	5	-6.10	214278490	44687	16.11	4920	4950	4705	6600	3560	5080	4793.81	0.00	0	-12552	5623	5351	5078	4806	4533	5215	4670	76	1520	500	3550	5	1	15258475	728	-6.38	2.33	12	0.29	-748.00	2050.00	14880	20231226	-67.94	4195	20241029	13.71	14700	-67.55	20240102	4195	13.71	20241029	14880	-67.94	20231226	4195	13.71	20241029	0.76	N	226330	500	76 억		0	N	N	83	N	00	N
129	20241209	090937	57	100.00	KOSDAQ			N	N	N	N		N	4840	-240	5	-4.72	61464275	12687	4.57	4920	4950	4790	6600	3560	5080	4840.88	0.00	0	-3283	5623	5351	5078	4806	4533	5215	4670	76	1520	500	3550	5	1	15258475	739	-6.47	2.36	12	0.08	-748.00	2050.00	14880	20231226	-67.47	4195	20241029	15.38	14700	-67.07	20240102	4195	15.38	20241029	14880	-67.47	20231226	4195	15.38	20241029	0.76	N	226330	500	76 억		0	N	N	83	N	00	N
130	20241206	160935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-320	5	-5.93	1393191120	275638	122.05	5330	5350	4805	7020	3780	5400	5054.10	0.00	0	49606	6506	5952	5676	5122	4846	5815	4985	76	1620	500	3780	10	1	15258475	775	-6.79	2.48	12	1.81	-748.00	2050.00	14880	20231226	-65.86	4195	20241029	21.10	14700	-65.44	20240102	4195	21.10	20241029	14880	-65.86	20231226	4195	21.10	20241029	0.84	N	226330	500	76 억		0	N	N	83	N	00	N
131	20241206	150939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-330	5	-6.11	1312985750	259796	115.03	5330	5350	4805	7020	3780	5400	5053.62	0.00	0	44069	6506	5952	5676	5122	4846	5815	4985	76	1620	500	3780	10	1	15258475	774	-6.78	2.47	12	1.70	-748.00	2050.00	14880	20231226	-65.93	4195	20241029	20.86	14700	-65.51	20240102	4195	20.86	20241029	14880	-65.93	20231226	4195	20.86	20241029	0.84	N	226330	500	76 억		0	N	N	0	N	00	N
132	20241206	140937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	-340	5	-6.30	1099620630	217870	96.47	5330	5350	4805	7020	3780	5400	5046.78	0.00	0	23150	6506	5952	5676	5122	4846	5815	4985	76	1620	500	3780	10	1	15258475	772	-6.76	2.47	12	1.43	-748.00	2050.00	14880	20231226	-65.99	4195	20241029	20.62	14700	-65.58	20240102	4195	20.62	20241029	14880	-65.99	20231226	4195	20.62	20241029	0.84	N	226330	500	76 억		0	N	N	0	N	00	N
133	20241206	130937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-370	5	-6.85	1016244570	201417	89.19	5330	5350	4805	7020	3780	5400	5045.09	0.00	0	13378	6506	5952	5676	5122	4846	5815	4985	76	1620	500	3780	10	1	15258475	768	-6.72	2.45	12	1.32	-748.00	2050.00	14880	20231226	-66.20	4195	20241029	19.90	14700	-65.78	20240102	4195	19.90	20241029	14880	-66.20	20231226	4195	19.90	20241029	0.84	N	226330	500	76 억		0	N	N	0	N	00	N
134	20241206	120933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	-340	5	-6.30	972946250	192809	85.37	5330	5350	4805	7020	3780	5400	5045.76	0.00	0	16033	6506	5952	5676	5122	4846	5815	4985	76	1620	500	3780	10	1	15258475	772	-6.76	2.47	12	1.26	-748.00	2050.00	14880	20231226	-65.99	4195	20241029	20.62	14700	-65.58	20240102	4195	20.62	20241029	14880	-65.99	20231226	4195	20.62	20241029	0.84	N	226330	500	76 억		0	N	N	0	N	00	N
135	20241206	110928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	-340	5	-6.30	898996060	178111	78.87	5330	5350	4805	7020	3780	5400	5046.96	0.00	0	14442	6506	5952	5676	5122	4846	5815	4985	76	1620	500	3780	10	1	15258475	772	-6.76	2.47	12	1.17	-748.00	2050.00	14880	20231226	-65.99	4195	20241029	20.62	14700	-65.58	20240102	4195	20.62	20241029	14880	-65.99	20231226	4195	20.62	20241029	0.84	N	226330	500	76 억		0	N	N	0	N	00	N
136	20241206	100929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-370	5	-6.85	523675645	102178	45.24	5330	5350	4990	7020	3780	5400	5124.54	0.00	0	10419	6506	5952	5676	5122	4846	5815	4985	76	1620	500	3780	10	1	15258475	768	-6.72	2.45	12	0.67	-748.00	2050.00	14880	20231226	-66.20	4195	20241029	19.90	14700	-65.78	20240102	4195	19.90	20241029	14880	-66.20	20231226	4195	19.90	20241029	0.84	N	226330	500	76 억		0	N	N	0	N	00	N
137	20241206	090936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-220	5	-4.07	171359180	32742	14.50	5330	5350	5130	7020	3780	5400	5232.49	0.00	0	19187	6506	5952	5676	5122	4846	5815	4985	76	1620	500	3780	10	1	15258475	790	-6.93	2.53	12	0.21	-748.00	2050.00	14880	20231226	-65.19	4195	20241029	23.48	14700	-64.76	20240102	4195	23.48	20241029	14880	-65.19	20231226	4195	23.48	20241029	0.84	N	226330	500	76 억		0	N	N	0	N	00	N
138	20241205	160918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	-530	5	-8.94	1256633800	217158	133.44	5950	6230	5400	7700	4160	5930	5789.92	0.00	0	5071	6370	6150	6010	5790	5650	6080	5720	76	1770	500	4150	10	1	15258475	824	-7.22	2.63	12	1.42	-748.00	2050.00	14880	20231226	-63.71	4195	20241029	28.72	14700	-63.27	20240102	4195	28.72	20241029	14880	-63.71	20231226	4195	28.72	20241029	1.01	N	226330	500	76 억		0	N	N	35	N	00	N
139	20241205	150924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	-400	5	-6.75	1091663980	186777	114.77	5950	6230	5500	7700	4160	5930	5844.02	0.00	0	-1970	6370	6150	6010	5790	5650	6080	5720	76	1770	500	4150	10	1	15258475	844	-7.39	2.70	12	1.22	-748.00	2050.00	14880	20231226	-62.84	4195	20241029	31.82	14700	-62.38	20240102	4195	31.82	20241029	14880	-62.84	20231226	4195	31.82	20241029	1.01	N	226330	500	76 억		0	N	N	35	N	00	N
140	20241205	140910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	-170	5	-2.87	780049200	131292	80.68	5950	6230	5740	7700	4160	5930	5941.47	0.00	0	-1732	6370	6150	6010	5790	5650	6080	5720	76	1770	500	4150	10	1	15258475	879	-7.70	2.81	12	0.86	-748.00	2050.00	14880	20231226	-61.29	4195	20241029	37.31	14700	-60.82	20240102	4195	37.31	20241029	14880	-61.29	20231226	4195	37.31	20241029	1.01	N	226330	500	76 억		0	N	N	35	N	00	N
141	20241205	130920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	-100	5	-1.69	637125810	106581	65.49	5950	6230	5800	7700	4160	5930	5978.57	0.00	0	614	6370	6150	6010	5790	5650	6080	5720	76	1770	500	4150	10	1	15258475	890	-7.79	2.84	12	0.70	-748.00	2050.00	14880	20231226	-60.82	4195	20241029	38.97	14700	-60.34	20240102	4195	38.97	20241029	14880	-60.82	20231226	4195	38.97	20241029	1.01	N	226330	500	76 억		0	N	N	35	N	00	N
142	20241205	120920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5910	-20	5	-0.34	581383700	97061	59.64	5950	6230	5800	7700	4160	5930	5990.86	0.00	0	2020	6370	6150	6010	5790	5650	6080	5720	76	1770	500	4150	10	1	15258475	902	-7.90	2.88	12	0.64	-748.00	2050.00	14880	20231226	-60.28	4195	20241029	40.88	14700	-59.80	20240102	4195	40.88	20241029	14880	-60.28	20231226	4195	40.88	20241029	1.01	N	226330	500	76 억		0	N	N	35	N	00	N
143	20241205	110919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5900	-30	5	-0.51	535458200	89266	54.85	5950	6230	5800	7700	4160	5930	5999.68	0.00	0	957	6370	6150	6010	5790	5650	6080	5720	76	1770	500	4150	10	1	15258475	900	-7.89	2.88	12	0.59	-748.00	2050.00	14880	20231226	-60.35	4195	20241029	40.64	14700	-59.86	20240102	4195	40.64	20241029	14880	-60.35	20231226	4195	40.64	20241029	1.01	N	226330	500	76 억		0	N	N	35	N	00	N
144	20241205	100916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5910	-20	5	-0.34	398945700	65917	40.50	5950	6230	5850	7700	4160	5930	6055.23	0.00	0	481	6370	6150	6010	5790	5650	6080	5720	76	1770	500	4150	10	1	15258475	902	-7.90	2.88	12	0.43	-748.00	2050.00	14880	20231226	-60.28	4195	20241029	40.88	14700	-59.80	20240102	4195	40.88	20241029	14880	-60.28	20231226	4195	40.88	20241029	1.01	N	226330	500	76 억		0	N	N	35	N	00	N
145	20241205	090923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6170	240	2	4.05	133576570	22041	13.54	5950	6190	5950	7700	4160	5930	6070.37	0.00	0	6564	6370	6150	6010	5790	5650	6080	5720	76	1770	500	4150	10	1	15258475	941	-8.25	3.01	12	0.14	-748.00	2050.00	14880	20231226	-58.53	4195	20241029	47.08	14700	-58.03	20240102	4195	47.08	20241029	14880	-58.53	20231226	4195	47.08	20241029	1.01	N	226330	500	76 억		0	N	N	35	N	00	N
146	20241204	160903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5930	-310	5	-4.97	965574760	161361	26.53	5940	6230	5870	8110	4370	6240	5984.14	0.00	0	647	7033	6636	6263	5866	5493	6450	5680	76	1870	500	4360	10	1	15258475	905	-7.93	2.89	12	1.06	-748.00	2050.00	14880	20231226	-60.15	4195	20241029	41.36	14700	-59.66	20240102	4195	41.36	20241029	14880	-60.15	20231226	4195	41.36	20241029	1.01	N	226330	500	76 억		0	N	N	35	N	00	N
147	20241204	150903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5880	-360	5	-5.77	904741550	151065	24.84	5940	6230	5880	8110	4370	6240	5989.09	0.00	0	-3261	7033	6636	6263	5866	5493	6450	5680	76	1870	500	4360	10	1	15258475	897	-7.86	2.87	12	0.99	-748.00	2050.00	14880	20231226	-60.48	4195	20241029	40.17	14700	-60.00	20240102	4195	40.17	20241029	14880	-60.48	20231226	4195	40.17	20241029	1.01	N	226330	500	76 억		0	N	N	52	N	00	N
148	20241204	140905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5970	-270	5	-4.33	709378570	118203	19.44	5940	6230	5900	8110	4370	6240	6001.36	0.00	0	-2276	7033	6636	6263	5866	5493	6450	5680	76	1870	500	4360	10	1	15258475	911	-7.98	2.91	12	0.77	-748.00	2050.00	14880	20231226	-59.88	4195	20241029	42.31	14700	-59.39	20240102	4195	42.31	20241029	14880	-59.88	20231226	4195	42.31	20241029	1.01	N	226330	500	76 억		0	N	N	52	N	00	N
149	20241204	130857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6050	-190	5	-3.04	660969840	110104	18.10	5940	6230	5900	8110	4370	6240	6003.14	0.00	0	45	7033	6636	6263	5866	5493	6450	5680	76	1870	500	4360	10	1	15258475	923	-8.09	2.95	12	0.72	-748.00	2050.00	14880	20231226	-59.34	4195	20241029	44.22	14700	-58.84	20240102	4195	44.22	20241029	14880	-59.34	20231226	4195	44.22	20241029	1.01	N	226330	500	76 억		0	N	N	52	N	00	N
150	20241204	120853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5920	-320	5	-5.13	633745050	105570	17.36	5940	6230	5900	8110	4370	6240	6003.08	0.00	0	2381	7033	6636	6263	5866	5493	6450	5680	76	1870	500	4360	10	1	15258475	903	-7.91	2.89	12	0.69	-748.00	2050.00	14880	20231226	-60.22	4195	20241029	41.12	14700	-59.73	20240102	4195	41.12	20241029	14880	-60.22	20231226	4195	41.12	20241029	1.01	N	226330	500	76 억		0	N	N	52	N	00	N
151	20241204	110847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5940	-300	5	-4.81	566443820	94198	15.49	5940	6230	5900	8110	4370	6240	6013.33	0.00	0	1394	7033	6636	6263	5866	5493	6450	5680	76	1870	500	4360	10	1	15258475	906	-7.94	2.90	12	0.62	-748.00	2050.00	14880	20231226	-60.08	4195	20241029	41.60	14700	-59.59	20240102	4195	41.60	20241029	14880	-60.08	20231226	4195	41.60	20241029	1.01	N	226330	500	76 억		0	N	N	52	N	00	N
152	20241204	100850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6060	-180	5	-2.88	420290000	69646	11.45	5940	6230	5900	8110	4370	6240	6034.66	0.00	0	4813	7033	6636	6263	5866	5493	6450	5680	76	1870	500	4360	10	1	15258475	925	-8.10	2.96	12	0.46	-748.00	2050.00	14880	20231226	-59.27	4195	20241029	44.46	14700	-58.78	20240102	4195	44.46	20241029	14880	-59.27	20231226	4195	44.46	20241029	1.01	N	226330	500	76 억		0	N	N	52	N	00	N
153	20241204	090909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6210	-30	5	-0.48	162963100	26903	4.42	5940	6210	5930	8110	4370	6240	6057.43	0.00	0	14051	7033	6636	6263	5866	5493	6450	5680	76	1870	500	4360	10	1	15258475	948	-8.30	3.03	12	0.18	-748.00	2050.00	14880	20231226	-58.27	4195	20241029	48.03	14700	-57.76	20240102	4195	48.03	20241029	14880	-58.27	20231226	4195	48.03	20241029	1.01	N	226330	500	76 억		0	N	N	52	N	00	N
154	20241203	160941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6240	-210	5	-3.26	3785383660	606692	229.99	6400	6660	5890	8380	4520	6450	6239.38	0.00	0	-5047	7270	6860	6570	6160	5870	6715	6015	76	1930	500	4510	10	1	15258475	952	-8.34	3.04	12	3.98	-748.00	2050.00	14880	20231226	-58.06	4195	20241029	48.75	14700	-57.55	20240102	4195	48.75	20241029	14880	-58.06	20231226	4195	48.75	20241029	1.00	N	226330	500	76 억		0	N	N	52	N	00	N
155	20241203	151017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6290	-160	5	-2.48	3658027770	586346	222.27	6400	6660	5890	8380	4520	6450	6238.68	0.00	0	-2427	7270	6860	6570	6160	5870	6715	6015	76	1930	500	4510	10	1	15258475	960	-8.41	3.07	12	3.84	-748.00	2050.00	14880	20231226	-57.73	4195	20241029	49.94	14700	-57.21	20240102	4195	49.94	20241029	14880	-57.73	20231226	4195	49.94	20241029	1.00	N	226330	500	76 억		0	N	N	861	N	00	N
156	20241203	140958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6250	-200	5	-3.10	3359808550	539068	204.35	6400	6660	5890	8380	4520	6450	6232.62	0.00	0	-589	7270	6860	6570	6160	5870	6715	6015	76	1930	500	4510	10	1	15258475	954	-8.36	3.05	12	3.53	-748.00	2050.00	14880	20231226	-58.00	4195	20241029	48.99	14700	-57.48	20240102	4195	48.99	20241029	14880	-58.00	20231226	4195	48.99	20241029	1.00	N	226330	500	76 억		0	N	N	861	N	00	N
157	20241203	131000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6010	-440	5	-6.82	1751755610	288023	109.18	6400	6450	5890	8380	4520	6450	6082.00	0.00	0	-2689	7270	6860	6570	6160	5870	6715	6015	76	1930	500	4510	10	1	15258475	917	-8.03	2.93	12	1.89	-748.00	2050.00	14880	20231226	-59.61	4195	20241029	43.27	14700	-59.12	20240102	4195	43.27	20241029	14880	-59.61	20231226	4195	43.27	20241029	1.00	N	226330	500	76 억		0	N	N	861	N	00	N
158	20241203	121012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5980	-470	5	-7.29	1612451190	264942	100.43	6400	6450	5890	8380	4520	6450	6086.05	0.00	0	6634	7270	6860	6570	6160	5870	6715	6015	76	1930	500	4510	10	1	15258475	912	-7.99	2.92	12	1.74	-748.00	2050.00	14880	20231226	-59.81	4195	20241029	42.55	14700	-59.32	20240102	4195	42.55	20241029	14880	-59.81	20231226	4195	42.55	20241029	1.00	N	226330	500	76 억		0	N	N	861	N	00	N
159	20241203	110954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5970	-480	5	-7.44	1338080540	219290	83.13	6400	6450	5890	8380	4520	6450	6101.88	0.00	0	6908	7270	6860	6570	6160	5870	6715	6015	76	1930	500	4510	10	1	15258475	911	-7.98	2.91	12	1.44	-748.00	2050.00	14880	20231226	-59.88	4195	20241029	42.31	14700	-59.39	20240102	4195	42.31	20241029	14880	-59.88	20231226	4195	42.31	20241029	1.00	N	226330	500	76 억		0	N	N	861	N	00	N
160	20241203	100939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5960	-490	5	-7.60	1139933620	186306	70.63	6400	6450	5890	8380	4520	6450	6118.61	0.00	0	14122	7270	6860	6570	6160	5870	6715	6015	76	1930	500	4510	10	1	15258475	909	-7.97	2.91	12	1.22	-748.00	2050.00	14880	20231226	-59.95	4195	20241029	42.07	14700	-59.46	20240102	4195	42.07	20241029	14880	-59.95	20231226	4195	42.07	20241029	1.00	N	226330	500	76 억		0	N	N	861	N	00	N
161	20241203	090930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6420	-30	5	-0.47	82996590	12998	4.93	6400	6450	6320	8380	4520	6450	6385.34	0.00	0	-1436	7270	6860	6570	6160	5870	6715	6015	76	1930	500	4510	10	1	15258475	980	-8.58	3.13	12	0.09	-748.00	2050.00	14880	20231226	-56.85	4195	20241029	53.04	14700	-56.33	20240102	4195	53.04	20241029	14880	-56.85	20231226	4195	53.04	20241029	1.00	N	226330	500	76 억		0	N	N	861	N	00	N
162	20241202	160916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6450	-370	5	-5.43	1694164280	255766	91.41	6930	6980	6280	8860	4780	6820	6626.00	0.00	0	22311	7373	7096	6873	6596	6373	7235	6735	76	2040	500	4770	10	1	15258475	984	-8.62	3.15	12	1.68	-748.00	2050.00	14880	20231226	-56.65	4195	20241029	53.75	14700	-56.12	20240102	4195	53.75	20241029	14880	-56.65	20231226	4195	53.75	20241029	0.92	N	226330	500	76 억		0	N	N	861	N	00	N
163	20241202	151023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6400	-420	5	-6.16	1200418270	178399	63.76	6930	6980	6340	8860	4780	6820	6728.64	0.00	0	-248	7373	7096	6873	6596	6373	7235	6735	76	2040	500	4770	10	1	15258475	977	-8.56	3.12	12	1.17	-748.00	2050.00	14880	20231226	-56.99	4195	20241029	52.56	14700	-56.46	20240102	4195	52.56	20241029	14880	-56.99	20231226	4195	52.56	20241029	0.92	N	226330	500	76 억		0	N	N	75	N	00	N
164	20241202	140951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6780	-40	5	-0.59	953503390	141192	50.46	6930	6980	6500	8860	4780	6820	6753.06	0.00	0	6326	7373	7096	6873	6596	6373	7235	6735	76	2040	500	4770	10	1	15258475	1035	-9.06	3.31	12	0.93	-748.00	2050.00	14880	20231226	-54.44	4195	20241029	61.62	14700	-53.88	20240102	4195	61.62	20241029	14880	-54.44	20231226	4195	61.62	20241029	0.92	N	226330	500	76 억		0	N	N	75	N	00	N
165	20241202	130928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6860	40	2	0.59	878811900	130264	46.56	6930	6980	6500	8860	4780	6820	6746.17	0.00	0	4291	7373	7096	6873	6596	6373	7235	6735	76	2040	500	4770	10	1	15258475	1047	-9.17	3.35	12	0.85	-748.00	2050.00	14880	20231226	-53.90	4195	20241029	63.53	14700	-53.33	20240102	4195	63.53	20241029	14880	-53.90	20231226	4195	63.53	20241029	0.92	N	226330	500	76 억		0	N	N	75	N	00	N
166	20241202	120948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6820	0	3	0.00	794300280	117852	42.12	6930	6980	6500	8860	4780	6820	6739.55	0.00	0	4435	7373	7096	6873	6596	6373	7235	6735	76	2040	500	4770	10	1	15258475	1041	-9.12	3.33	12	0.77	-748.00	2050.00	14880	20231226	-54.17	4195	20241029	62.57	14700	-53.61	20240102	4195	62.57	20241029	14880	-54.17	20231226	4195	62.57	20241029	0.92	N	226330	500	76 억		0	N	N	75	N	00	N
167	20241202	110855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6830	10	2	0.15	740491620	109965	39.30	6930	6980	6500	8860	4780	6820	6733.58	0.00	0	5390	7373	7096	6873	6596	6373	7235	6735	76	2040	500	4770	10	1	15258475	1042	-9.13	3.33	12	0.72	-748.00	2050.00	14880	20231226	-54.10	4195	20241029	62.81	14700	-53.54	20240102	4195	62.81	20241029	14880	-54.10	20231226	4195	62.81	20241029	0.92	N	226330	500	76 억		0	N	N	75	N	00	N
168	20241202	100909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6820	0	3	0.00	572389510	85394	30.52	6930	6980	6500	8860	4780	6820	6702.39	0.00	0	7694	7373	7096	6873	6596	6373	7235	6735	76	2040	500	4770	10	1	15258475	1041	-9.12	3.33	12	0.56	-748.00	2050.00	14880	20231226	-54.17	4195	20241029	62.57	14700	-53.61	20240102	4195	62.57	20241029	14880	-54.17	20231226	4195	62.57	20241029	0.92	N	226330	500	76 억		0	N	N	75	N	00	N
169	20241202	090904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6780	-40	5	-0.59	148355780	21782	7.78	6930	6980	6710	8860	4780	6820	6810.77	0.00	0	1183	7373	7096	6873	6596	6373	7235	6735	76	2040	500	4770	10	1	15258475	1035	-9.06	3.31	12	0.14	-748.00	2050.00	14880	20231226	-54.44	4195	20241029	61.62	14700	-53.88	20240102	4195	61.62	20241029	14880	-54.44	20231226	4195	61.62	20241029	0.92	N	226330	500	76 억		0	N	N	75	N	00	N