KissMeData/377480/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	161313	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18920	540	2	2.94	14610400170	769205	96.33	18400	19650	18300	23850	12870	18380	18994.31	0.00	0	-11468	19720	19050	18480	17810	17240	18765	17525	31	5470	500	13230	10	1	6239246	1180	-20.95	5.78	12	12.33	-903.00	3271.00	31850	20240108	-40.60	9900	20240805	91.11	31850	-40.60	20240108	9900	91.11	20240805	31850	-40.60	20240108	9900	91.11	20240805	0.17	N	377480	500	31 억		0	N	N	0	N	00	N
3	20241231	151258	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18920	540	2	2.94	14610400170	769205	96.33	18400	19650	18300	23850	12870	18380	18994.31	0.00	0	-11468	19720	19050	18480	17810	17240	18765	17525	31	5470	500	13230	10	1	6239246	1180	-20.95	5.78	12	12.33	-903.00	3271.00	31850	20240108	-40.60	9900	20240805	91.11	31850	-40.60	20240108	9900	91.11	20240805	31850	-40.60	20240108	9900	91.11	20240805	0.17	N	377480	500	31 억		0	N	N	0	N	00	N
4	20241231	141311	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18920	540	2	2.94	14610400170	769205	96.33	18400	19650	18300	23850	12870	18380	18994.31	0.00	0	-11468	19720	19050	18480	17810	17240	18765	17525	31	5470	500	13230	10	1	6239246	1180	-20.95	5.78	12	12.33	-903.00	3271.00	31850	20240108	-40.60	9900	20240805	91.11	31850	-40.60	20240108	9900	91.11	20240805	31850	-40.60	20240108	9900	91.11	20240805	0.17	N	377480	500	31 억		0	N	N	0	N	00	N
5	20241231	131314	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18920	540	2	2.94	14610400170	769205	96.33	18400	19650	18300	23850	12870	18380	18994.31	0.00	0	-11468	19720	19050	18480	17810	17240	18765	17525	31	5470	500	13230	10	1	6239246	1180	-20.95	5.78	12	12.33	-903.00	3271.00	31850	20240108	-40.60	9900	20240805	91.11	31850	-40.60	20240108	9900	91.11	20240805	31850	-40.60	20240108	9900	91.11	20240805	0.17	N	377480	500	31 억		0	N	N	0	N	00	N
6	20241231	121312	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18920	540	2	2.94	14610400170	769205	96.33	18400	19650	18300	23850	12870	18380	18994.31	0.00	0	-11468	19720	19050	18480	17810	17240	18765	17525	31	5470	500	13230	10	1	6239246	1180	-20.95	5.78	12	12.33	-903.00	3271.00	31850	20240108	-40.60	9900	20240805	91.11	31850	-40.60	20240108	9900	91.11	20240805	31850	-40.60	20240108	9900	91.11	20240805	0.17	N	377480	500	31 억		0	N	N	0	N	00	N
7	20241231	111311	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18920	540	2	2.94	14610400170	769205	96.33	18400	19650	18300	23850	12870	18380	18994.31	0.00	0	-11468	19720	19050	18480	17810	17240	18765	17525	31	5470	500	13230	10	1	6239246	1180	-20.95	5.78	12	12.33	-903.00	3271.00	31850	20240108	-40.60	9900	20240805	91.11	31850	-40.60	20240108	9900	91.11	20240805	31850	-40.60	20240108	9900	91.11	20240805	0.17	N	377480	500	31 억		0	N	N	0	N	00	N
8	20241231	101305	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18920	540	2	2.94	14610400170	769205	96.33	18400	19650	18300	23850	12870	18380	18994.31	0.00	0	-11468	19720	19050	18480	17810	17240	18765	17525	31	5470	500	13230	10	1	6239246	1180	-20.95	5.78	12	12.33	-903.00	3271.00	31850	20240108	-40.60	9900	20240805	91.11	31850	-40.60	20240108	9900	91.11	20240805	31850	-40.60	20240108	9900	91.11	20240805	0.17	N	377480	500	31 억		0	N	N	0	N	00	N
9	20241231	091308	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18920	540	2	2.94	14610400170	769205	96.33	18400	19650	18300	23850	12870	18380	18994.31	0.00	0	-11468	19720	19050	18480	17810	17240	18765	17525	31	5470	500	13230	10	1	6239246	1180	-20.95	5.78	12	12.33	-903.00	3271.00	31850	20240108	-40.60	9900	20240805	91.11	31850	-40.60	20240108	9900	91.11	20240805	31850	-40.60	20240108	9900	91.11	20240805	0.17	N	377480	500	31 억		0	N	N	0	N	00	N
10	20241230	161304	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18920	540	2	2.94	14420667820	759243	95.08	18400	19650	18300	23850	12870	18380	18994.31	0.00	0	-11468	19720	19050	18480	17810	17240	18765	17525	31	5470	500	13230	10	1	6239246	1180	-20.95	5.78	12	12.17	-903.00	3271.00	31850	20240108	-40.60	9900	20240805	91.11	31850	-40.60	20240108	9900	91.11	20240805	31850	-40.60	20240108	9900	91.11	20240805	0.17	N	377480	500	31 억		0	N	N	0	N	00	N
11	20241230	151308	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18940	560	2	3.05	13985272010	736228	92.20	18400	19650	18300	23850	12870	18380	18996.56	0.00	0	-11304	19720	19050	18480	17810	17240	18765	17525	31	5470	500	13230	10	1	6239246	1182	-20.97	5.79	12	11.80	-903.00	3271.00	31850	20240108	-40.53	9900	20240805	91.31	31850	-40.53	20240108	9900	91.31	20240805	31850	-40.53	20240108	9900	91.31	20240805	0.17	N	377480	500	31 억		0	N	N	0	N	00	N
12	20241230	141308	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18940	560	2	3.05	13285395920	699352	87.58	18400	19650	18300	23850	12870	18380	18997.47	0.00	0	-10739	19720	19050	18480	17810	17240	18765	17525	31	5470	500	13230	10	1	6239246	1182	-20.97	5.79	12	11.21	-903.00	3271.00	31850	20240108	-40.53	9900	20240805	91.31	31850	-40.53	20240108	9900	91.31	20240805	31850	-40.53	20240108	9900	91.31	20240805	0.17	N	377480	500	31 억		0	N	N	0	N	00	N
13	20241230	131309	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19100	720	2	3.92	12852824600	676540	84.73	18400	19650	18300	23850	12870	18380	18998.66	0.00	0	-10236	19720	19050	18480	17810	17240	18765	17525	31	5470	500	13230	10	1	6239246	1192	-21.15	5.84	12	10.84	-903.00	3271.00	31850	20240108	-40.03	9900	20240805	92.93	31850	-40.03	20240108	9900	92.93	20240805	31850	-40.03	20240108	9900	92.93	20240805	0.17	N	377480	500	31 억		0	N	N	0	N	00	N
14	20241230	121305	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18890	510	2	2.77	12167729580	640399	80.20	18400	19650	18300	23850	12870	18380	19001.06	0.00	0	-11344	19720	19050	18480	17810	17240	18765	17525	31	5470	500	13230	10	1	6239246	1179	-20.92	5.77	12	10.26	-903.00	3271.00	31850	20240108	-40.69	9900	20240805	90.81	31850	-40.69	20240108	9900	90.81	20240805	31850	-40.69	20240108	9900	90.81	20240805	0.17	N	377480	500	31 억		0	N	N	0	N	00	N
15	20241230	111306	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18940	560	2	3.05	11405596500	599923	75.13	18400	19650	18300	23850	12870	18380	19012.66	0.00	0	-12889	19720	19050	18480	17810	17240	18765	17525	31	5470	500	13230	10	1	6239246	1182	-20.97	5.79	12	9.62	-903.00	3271.00	31850	20240108	-40.53	9900	20240805	91.31	31850	-40.53	20240108	9900	91.31	20240805	31850	-40.53	20240108	9900	91.31	20240805	0.17	N	377480	500	31 억		0	N	N	0	N	00	N
16	20241230	101305	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18980	600	2	3.26	10177255230	535208	67.03	18400	19650	18300	23850	12870	18380	19016.53	0.00	0	-12262	19720	19050	18480	17810	17240	18765	17525	31	5470	500	13230	10	1	6239246	1184	-21.02	5.80	12	8.58	-903.00	3271.00	31850	20240108	-40.41	9900	20240805	91.72	31850	-40.41	20240108	9900	91.72	20240805	31850	-40.41	20240108	9900	91.72	20240805	0.17	N	377480	500	31 억		0	N	N	0	N	00	N
17	20241230	091309	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19040	660	2	3.59	3256006620	173810	21.77	18400	19050	18300	23850	12870	18380	18734.87	0.00	0	7229	19720	19050	18480	17810	17240	18765	17525	31	5470	500	13230	10	1	6239246	1188	-21.09	5.82	12	2.79	-903.00	3271.00	31850	20240108	-40.22	9900	20240805	92.32	31850	-40.22	20240108	9900	92.32	20240805	31850	-40.22	20240108	9900	92.32	20240805	0.17	N	377480	500	31 억		0	N	N	0	N	00	N
18	20241227	161300	57	100.00	KOSDAQ			N	N	N	N		N	18380	-750	5	-3.92	14621338160	789523	17.38	19070	19150	17910	24850	13400	19130	18518.32	0.00	0	-12207	23343	21236	18393	16286	13443	22290	17340	31	5720	500	13770	10	1	6239246	1147	-20.35	5.62	12	12.65	-903.00	3271.00	31850	20240108	-42.29	9900	20240805	85.66	31850	-42.29	20240108	9900	85.66	20240805	31850	-42.29	20240108	9900	85.66	20240805	0.17	N	377480	500	31 억		0	N	N	12	N	00	N
19	20241227	151300	57	100.00	KOSDAQ			N	N	N	N		N	18380	-750	5	-3.92	13866229140	748416	16.48	19070	19150	17910	24850	13400	19130	18526.27	0.00	0	-6291	23343	21236	18393	16286	13443	22290	17340	31	5720	500	13770	10	1	6239246	1147	-20.35	5.62	12	12.00	-903.00	3271.00	31850	20240108	-42.29	9900	20240805	85.66	31850	-42.29	20240108	9900	85.66	20240805	31850	-42.29	20240108	9900	85.66	20240805	0.17	N	377480	500	31 억		0	N	N	12	N	00	N
20	20241227	141303	57	100.00	KOSDAQ			N	N	N	N		N	18080	-1050	5	-5.49	12527187690	674714	14.86	19070	19150	17910	24850	13400	19130	18565.45	0.00	0	-7444	23343	21236	18393	16286	13443	22290	17340	31	5720	500	13770	10	1	6239246	1128	-20.02	5.53	12	10.81	-903.00	3271.00	31850	20240108	-43.23	9900	20240805	82.63	31850	-43.23	20240108	9900	82.63	20240805	31850	-43.23	20240108	9900	82.63	20240805	0.17	N	377480	500	31 억		0	N	N	12	N	00	N
21	20241227	131300	57	100.00	KOSDAQ			N	N	N	N		N	18210	-920	5	-4.81	11330536710	608662	13.40	19070	19150	18060	24850	13400	19130	18614.25	0.00	0	-6058	23343	21236	18393	16286	13443	22290	17340	31	5720	500	13770	10	1	6239246	1136	-20.17	5.57	12	9.76	-903.00	3271.00	31850	20240108	-42.83	9900	20240805	83.94	31850	-42.83	20240108	9900	83.94	20240805	31850	-42.83	20240108	9900	83.94	20240805	0.17	N	377480	500	31 억		0	N	N	12	N	00	N
22	20241227	121301	57	100.00	KOSDAQ			N	N	N	N		N	18170	-960	5	-5.02	10542226960	565615	12.45	19070	19150	18060	24850	13400	19130	18637.26	0.00	0	-882	23343	21236	18393	16286	13443	22290	17340	31	5720	500	13770	10	1	6239246	1134	-20.12	5.55	12	9.07	-903.00	3271.00	31850	20240108	-42.95	9900	20240805	83.54	31850	-42.95	20240108	9900	83.54	20240805	31850	-42.95	20240108	9900	83.54	20240805	0.17	N	377480	500	31 억		0	N	N	12	N	00	N
23	20241227	111300	57	100.00	KOSDAQ			N	N	N	N		N	18270	-860	5	-4.50	9503323510	508444	11.19	19070	19150	18100	24850	13400	19130	18689.74	0.00	0	-2286	23343	21236	18393	16286	13443	22290	17340	31	5720	500	13770	10	1	6239246	1140	-20.23	5.59	12	8.15	-903.00	3271.00	31850	20240108	-42.64	9900	20240805	84.55	31850	-42.64	20240108	9900	84.55	20240805	31850	-42.64	20240108	9900	84.55	20240805	0.17	N	377480	500	31 억		0	N	N	12	N	00	N
24	20241227	101259	57	100.00	KOSDAQ			N	N	N	N		N	18810	-320	5	-1.67	7369966540	393362	8.66	19070	19150	18320	24850	13400	19130	18734.38	0.00	0	-1181	23343	21236	18393	16286	13443	22290	17340	31	5720	500	13770	10	1	6239246	1174	-20.83	5.75	12	6.30	-903.00	3271.00	31850	20240108	-40.94	9900	20240805	90.00	31850	-40.94	20240108	9900	90.00	20240805	31850	-40.94	20240108	9900	90.00	20240805	0.17	N	377480	500	31 억		0	N	N	12	N	00	N
25	20241227	091305	57	100.00	KOSDAQ			N	N	N	N		N	18530	-600	5	-3.14	3554657820	189264	4.17	19070	19150	18450	24850	13400	19130	18778.79	0.00	0	-6415	23343	21236	18393	16286	13443	22290	17340	31	5720	500	13770	10	1	6239246	1156	-20.52	5.66	12	3.03	-903.00	3271.00	31850	20240108	-41.82	9900	20240805	87.17	31850	-41.82	20240108	9900	87.17	20240805	31850	-41.82	20240108	9900	87.17	20240805	0.17	N	377480	500	31 억		0	N	N	12	N	00	N
26	20241226	161254	57	100.00	KOSDAQ			N	N	N	N		N	19130	3350	2	21.23	86914117590	4492654	1583.92	16100	20500	15550	20500	11050	15780	19347.11	0.00	0	-4053	17126	16452	15976	15302	14826	16215	15065	31	4720	500	11360	10	1	6239246	1194	-21.18	5.85	12	72.01	-903.00	3271.00	31850	20240108	-39.94	9900	20240805	93.23	31850	-39.94	20240108	9900	93.23	20240805	31850	-39.94	20240108	9900	93.23	20240805	0.18	N	377480	500	31 억		0	N	N	12	N	00	N
27	20241226	151251	57	100.00	KOSDAQ			N	N	N	N		N	19110	3330	2	21.10	84919115320	4388171	1547.09	16100	20500	15550	20500	11050	15780	19352.48	0.00	0	-6286	17126	16452	15976	15302	14826	16215	15065	31	4720	500	11360	10	1	6239246	1192	-21.16	5.84	12	70.33	-903.00	3271.00	31850	20240108	-40.00	9900	20240805	93.03	31850	-40.00	20240108	9900	93.03	20240805	31850	-40.00	20240108	9900	93.03	20240805	0.18	N	377480	500	31 억		0	N	N	0	N	00	N
28	20241226	141250	57	100.00	KOSDAQ			N	N	N	N		N	19590	3810	2	24.14	73084573200	3778679	1332.20	16100	20500	15550	20500	11050	15780	19342.06	0.00	0	808	17126	16452	15976	15302	14826	16215	15065	31	4720	500	11360	10	1	6239246	1222	-21.69	5.99	12	60.56	-903.00	3271.00	31850	20240108	-38.49	9900	20240805	97.88	31850	-38.49	20240108	9900	97.88	20240805	31850	-38.49	20240108	9900	97.88	20240805	0.18	N	377480	500	31 억		0	N	N	0	N	00	N
29	20241226	131251	57	100.00	KOSDAQ			N	N	N	N		N	19750	3970	2	25.16	63207758590	3278519	1155.87	16100	20500	15550	20500	11050	15780	19280.22	0.00	0	-8810	17126	16452	15976	15302	14826	16215	15065	31	4720	500	11360	10	1	6239246	1232	-21.87	6.04	12	52.55	-903.00	3271.00	31850	20240108	-37.99	9900	20240805	99.49	31850	-37.99	20240108	9900	99.49	20240805	31850	-37.99	20240108	9900	99.49	20240805	0.18	N	377480	500	31 억		0	N	N	0	N	00	N
30	20241226	121249	57	100.00	KOSDAQ			N	N	N	N		N	18850	3070	2	19.46	49559274200	2578634	909.12	16100	20500	15550	20500	11050	15780	19220.27	0.00	0	-10087	17126	16452	15976	15302	14826	16215	15065	31	4720	500	11360	10	1	6239246	1176	-20.87	5.76	12	41.33	-903.00	3271.00	31850	20240108	-40.82	9900	20240805	90.40	31850	-40.82	20240108	9900	90.40	20240805	31850	-40.82	20240108	9900	90.40	20240805	0.18	N	377480	500	31 억		0	N	N	0	N	00	N
31	20241226	111247	57	100.00	KOSDAQ			N	N	N	N		N	18830	3050	2	19.33	39930298820	2070076	729.82	16100	20500	15550	20500	11050	15780	19290.65	0.00	0	4875	17126	16452	15976	15302	14826	16215	15065	31	4720	500	11360	10	1	6239246	1175	-20.85	5.76	12	33.18	-903.00	3271.00	31850	20240108	-40.88	9900	20240805	90.20	31850	-40.88	20240108	9900	90.20	20240805	31850	-40.88	20240108	9900	90.20	20240805	0.18	N	377480	500	31 억		0	N	N	0	N	00	N
32	20241226	101251	57	100.00	KOSDAQ			N	N	N	N		N	16360	580	2	3.68	2171925480	135508	47.77	16100	16450	15550	20500	11050	15780	16029.50	0.00	0	16956	17126	16452	15976	15302	14826	16215	15065	31	4720	500	11360	10	1	6239246	1021	-18.12	5.00	12	2.17	-903.00	3271.00	31850	20240108	-48.63	9900	20240805	65.25	31850	-48.63	20240108	9900	65.25	20240805	31850	-48.63	20240108	9900	65.25	20240805	0.18	N	377480	500	31 억		0	N	N	0	N	00	N
33	20241226	091248	57	100.00	KOSDAQ			N	N	N	N		N	15720	-60	5	-0.38	256689780	16145	5.69	16100	16100	15720	20500	11050	15780	15905.24	0.00	0	-2403	17126	16452	15976	15302	14826	16215	15065	31	4720	500	11360	10	1	6239246	981	-17.41	4.81	12	0.26	-903.00	3271.00	31850	20240108	-50.64	9900	20240805	58.79	31850	-50.64	20240108	9900	58.79	20240805	31850	-50.64	20240108	9900	58.79	20240805	0.18	N	377480	500	31 억		0	N	N	0	N	00	N
34	20241224	161249	57	100.00	KOSDAQ			N	N	N	N		N	15780	-290	5	-1.80	4500440360	282347	59.36	16650	16650	15500	20850	11250	16070	15939.40	0.18	0	-48698	17490	16780	15560	14850	13630	17135	15205	31	4780	500	11570	10	1	6239246	985	-17.48	4.82	12	4.53	-903.00	3271.00	31850	20240108	-50.46	9900	20240805	59.39	31850	-50.46	20240108	9900	59.39	20240805	31850	-50.46	20240108	9900	59.39	20240805	0.17	N	377480	500	31 억		11259	N	N	0	N	00	N
35	20241224	151249	57	100.00	KOSDAQ			N	N	N	N		N	15770	-300	5	-1.87	4405903780	276361	58.11	16650	16650	15500	20850	11250	16070	15942.56	0.18	0	-48797	17490	16780	15560	14850	13630	17135	15205	31	4780	500	11570	10	1	6239246	984	-17.46	4.82	12	4.43	-903.00	3271.00	31850	20240108	-50.49	9900	20240805	59.29	31850	-50.49	20240108	9900	59.29	20240805	31850	-50.49	20240108	9900	59.29	20240805	0.17	N	377480	500	31 억		11259	N	N	0	N	00	N
36	20241224	141246	57	100.00	KOSDAQ			N	N	N	N		N	15900	-170	5	-1.06	4003844720	250951	52.76	16650	16650	15500	20850	11250	16070	15954.68	0.18	0	-47590	17490	16780	15560	14850	13630	17135	15205	31	4780	500	11570	10	1	6239246	992	-17.61	4.86	12	4.02	-903.00	3271.00	31850	20240108	-50.08	9900	20240805	60.61	31850	-50.08	20240108	9900	60.61	20240805	31850	-50.08	20240108	9900	60.61	20240805	0.17	N	377480	500	31 억		11259	N	N	0	N	00	N
37	20241224	131248	57	100.00	KOSDAQ			N	N	N	N		N	15580	-490	5	-3.05	3704584650	231924	48.76	16650	16650	15500	20850	11250	16070	15973.27	0.18	0	-48070	17490	16780	15560	14850	13630	17135	15205	31	4780	500	11570	10	1	6239246	972	-17.25	4.76	12	3.72	-903.00	3271.00	31850	20240108	-51.08	9900	20240805	57.37	31850	-51.08	20240108	9900	57.37	20240805	31850	-51.08	20240108	9900	57.37	20240805	0.17	N	377480	500	31 억		11259	N	N	0	N	00	N
38	20241224	121249	57	100.00	KOSDAQ			N	N	N	N		N	15690	-380	5	-2.36	3544785910	221681	46.61	16650	16650	15500	20850	11250	16070	15990.48	0.18	0	-47554	17490	16780	15560	14850	13630	17135	15205	31	4780	500	11570	10	1	6239246	979	-17.38	4.80	12	3.55	-903.00	3271.00	31850	20240108	-50.74	9900	20240805	58.48	31850	-50.74	20240108	9900	58.48	20240805	31850	-50.74	20240108	9900	58.48	20240805	0.17	N	377480	500	31 억		11259	N	N	0	N	00	N
39	20241224	111249	57	100.00	KOSDAQ			N	N	N	N		N	15690	-380	5	-2.36	3237227770	202020	42.48	16650	16650	15620	20850	11250	16070	16024.29	0.18	0	-44880	17490	16780	15560	14850	13630	17135	15205	31	4780	500	11570	10	1	6239246	979	-17.38	4.80	12	3.24	-903.00	3271.00	31850	20240108	-50.74	9900	20240805	58.48	31850	-50.74	20240108	9900	58.48	20240805	31850	-50.74	20240108	9900	58.48	20240805	0.17	N	377480	500	31 억		11259	N	N	0	N	00	N
40	20241224	101247	57	100.00	KOSDAQ			N	N	N	N		N	15720	-350	5	-2.18	2752464060	171258	36.01	16650	16650	15700	20850	11250	16070	16072.03	0.18	0	-43631	17490	16780	15560	14850	13630	17135	15205	31	4780	500	11570	10	1	6239246	981	-17.41	4.81	12	2.74	-903.00	3271.00	31850	20240108	-50.64	9900	20240805	58.79	31850	-50.64	20240108	9900	58.79	20240805	31850	-50.64	20240108	9900	58.79	20240805	0.17	N	377480	500	31 억		11259	N	N	0	N	00	N
41	20241224	091254	57	100.00	KOSDAQ			N	N	N	N		N	15870	-200	5	-1.24	1569771080	96814	20.36	16650	16650	15800	20850	11250	16070	16214.31	0.18	0	-28325	17490	16780	15560	14850	13630	17135	15205	31	4780	500	11570	10	1	6239246	990	-17.57	4.85	12	1.55	-903.00	3271.00	31850	20240108	-50.17	9900	20240805	60.30	31850	-50.17	20240108	9900	60.30	20240805	31850	-50.17	20240108	9900	60.30	20240805	0.17	N	377480	500	31 억		11259	N	N	0	N	00	N
42	20241223	161239	57	100.00	KOSDAQ			N	N	N	N		N	16070	2030	2	14.46	7384685060	473349	277.45	14600	16270	14340	18250	9830	14040	15599.65	0.00	0	73517	15786	14912	14456	13582	13126	14685	13355	31	4210	500	10100	10	1	6239246	1003	-17.80	4.91	12	7.59	-903.00	3271.00	31850	20240108	-49.54	9900	20240805	62.32	31850	-49.54	20240108	9900	62.32	20240805	31850	-49.54	20240108	9900	62.32	20240805	0.17	N	377480	500	31 억		0	N	N	6	N	00	N
43	20241223	151242	57	100.00	KOSDAQ			N	N	N	N		N	15910	1870	2	13.32	7037351720	451638	264.73	14600	16270	14340	18250	9830	14040	15581.84	0.00	0	74050	15786	14912	14456	13582	13126	14685	13355	31	4210	500	10100	10	1	6239246	993	-17.62	4.86	12	7.24	-903.00	3271.00	31850	20240108	-50.05	9900	20240805	60.71	31850	-50.05	20240108	9900	60.71	20240805	31850	-50.05	20240108	9900	60.71	20240805	0.17	N	377480	500	31 억		0	N	N	6	N	00	N
44	20241223	141239	57	100.00	KOSDAQ			N	N	N	N		N	15690	1650	2	11.75	6322467200	406577	238.31	14600	16270	14340	18250	9830	14040	15550.48	0.00	0	76331	15786	14912	14456	13582	13126	14685	13355	31	4210	500	10100	10	1	6239246	979	-17.38	4.80	12	6.52	-903.00	3271.00	31850	20240108	-50.74	9900	20240805	58.48	31850	-50.74	20240108	9900	58.48	20240805	31850	-50.74	20240108	9900	58.48	20240805	0.17	N	377480	500	31 억		0	N	N	6	N	00	N
45	20241223	131238	57	100.00	KOSDAQ			N	N	N	N		N	15650	1610	2	11.47	5807989620	373797	219.10	14600	16270	14340	18250	9830	14040	15537.82	0.00	0	67577	15786	14912	14456	13582	13126	14685	13355	31	4210	500	10100	10	1	6239246	976	-17.33	4.78	12	5.99	-903.00	3271.00	31850	20240108	-50.86	9900	20240805	58.08	31850	-50.86	20240108	9900	58.08	20240805	31850	-50.86	20240108	9900	58.08	20240805	0.17	N	377480	500	31 억		0	N	N	6	N	00	N
46	20241223	121242	57	100.00	KOSDAQ			N	N	N	N		N	15780	1740	2	12.39	5550530480	357407	209.49	14600	16270	14340	18250	9830	14040	15530.00	0.00	0	69354	15786	14912	14456	13582	13126	14685	13355	31	4210	500	10100	10	1	6239246	985	-17.48	4.82	12	5.73	-903.00	3271.00	31850	20240108	-50.46	9900	20240805	59.39	31850	-50.46	20240108	9900	59.39	20240805	31850	-50.46	20240108	9900	59.39	20240805	0.17	N	377480	500	31 억		0	N	N	6	N	00	N
47	20241223	111237	57	100.00	KOSDAQ			N	N	N	N		N	15920	1880	2	13.39	4910261820	316873	185.73	14600	16270	14340	18250	9830	14040	15495.99	0.00	0	58045	15786	14912	14456	13582	13126	14685	13355	31	4210	500	10100	10	1	6239246	993	-17.63	4.87	12	5.08	-903.00	3271.00	31850	20240108	-50.02	9900	20240805	60.81	31850	-50.02	20240108	9900	60.81	20240805	31850	-50.02	20240108	9900	60.81	20240805	0.17	N	377480	500	31 억		0	N	N	6	N	00	N
48	20241223	101230	57	100.00	KOSDAQ			N	N	N	N		N	15410	1370	2	9.76	2141361080	142185	83.34	14600	15450	14340	18250	9830	14040	15060.39	0.00	0	33979	15786	14912	14456	13582	13126	14685	13355	31	4210	500	10100	10	1	6239246	961	-17.07	4.71	12	2.28	-903.00	3271.00	31850	20240108	-51.62	9900	20240805	55.66	31850	-51.62	20240108	9900	55.66	20240805	31850	-51.62	20240108	9900	55.66	20240805	0.17	N	377480	500	31 억		0	N	N	6	N	00	N
49	20241223	091236	57	100.00	KOSDAQ			N	N	N	N		N	14750	710	2	5.06	379871270	25764	15.10	14600	14940	14340	18250	9830	14040	14744.27	0.00	0	11368	15786	14912	14456	13582	13126	14685	13355	31	4210	500	10100	10	1	6239246	920	-16.33	4.51	12	0.41	-903.00	3271.00	31850	20240108	-53.69	9900	20240805	48.99	31850	-53.69	20240108	9900	48.99	20240805	31850	-53.69	20240108	9900	48.99	20240805	0.17	N	377480	500	31 억		0	N	N	6	N	00	N
50	20241220	161231	57	100.00	KOSDAQ			N	N	N	N		N	14040	-1290	5	-8.41	2405593850	167875	150.84	15330	15330	14000	19920	10740	15330	14330.26	0.00	0	-33605	15823	15576	15253	15006	14683	15700	15130	31	4590	500	11030	10	1	6239246	876	-15.55	4.29	12	2.69	-903.00	3271.00	31850	20240108	-55.92	9900	20240805	41.82	31850	-55.92	20240108	9900	41.82	20240805	31850	-55.92	20240108	9900	41.82	20240805	0.18	N	377480	500	31 억		0	N	N	6	N	00	N
51	20241220	151235	57	100.00	KOSDAQ			N	N	N	N		N	14040	-1290	5	-8.41	2347433870	163733	147.12	15330	15330	14000	19920	10740	15330	14336.89	0.00	0	-32664	15823	15576	15253	15006	14683	15700	15130	31	4590	500	11030	10	1	6239246	876	-15.55	4.29	12	2.62	-903.00	3271.00	31850	20240108	-55.92	9900	20240805	41.82	31850	-55.92	20240108	9900	41.82	20240805	31850	-55.92	20240108	9900	41.82	20240805	0.18	N	377480	500	31 억		0	N	N	0	N	00	N
52	20241220	141232	57	100.00	KOSDAQ			N	N	N	N		N	14150	-1180	5	-7.70	2184028830	152097	136.67	15330	15330	14000	19920	10740	15330	14359.37	0.00	0	-28519	15823	15576	15253	15006	14683	15700	15130	31	4590	500	11030	10	1	6239246	883	-15.67	4.33	12	2.44	-903.00	3271.00	31850	20240108	-55.57	9900	20240805	42.93	31850	-55.57	20240108	9900	42.93	20240805	31850	-55.57	20240108	9900	42.93	20240805	0.18	N	377480	500	31 억		0	N	N	0	N	00	N
53	20241220	131231	57	100.00	KOSDAQ			N	N	N	N		N	14070	-1260	5	-8.22	2019791630	140402	126.16	15330	15330	14060	19920	10740	15330	14385.69	0.00	0	-28974	15823	15576	15253	15006	14683	15700	15130	31	4590	500	11030	10	1	6239246	878	-15.58	4.30	12	2.25	-903.00	3271.00	31850	20240108	-55.82	9900	20240805	42.12	31850	-55.82	20240108	9900	42.12	20240805	31850	-55.82	20240108	9900	42.12	20240805	0.18	N	377480	500	31 억		0	N	N	0	N	00	N
54	20241220	121230	57	100.00	KOSDAQ			N	N	N	N		N	14250	-1080	5	-7.05	1814737620	125934	113.16	15330	15330	14200	19920	10740	15330	14410.14	0.00	0	-24720	15823	15576	15253	15006	14683	15700	15130	31	4590	500	11030	10	1	6239246	889	-15.78	4.36	12	2.02	-903.00	3271.00	31850	20240108	-55.26	9900	20240805	43.94	31850	-55.26	20240108	9900	43.94	20240805	31850	-55.26	20240108	9900	43.94	20240805	0.18	N	377480	500	31 억		0	N	N	0	N	00	N
55	20241220	111229	57	100.00	KOSDAQ			N	N	N	N		N	14370	-960	5	-6.26	1649679400	114357	102.75	15330	15330	14200	19920	10740	15330	14425.60	0.00	0	-21767	15823	15576	15253	15006	14683	15700	15130	31	4590	500	11030	10	1	6239246	897	-15.91	4.39	12	1.83	-903.00	3271.00	31850	20240108	-54.88	9900	20240805	45.15	31850	-54.88	20240108	9900	45.15	20240805	31850	-54.88	20240108	9900	45.15	20240805	0.18	N	377480	500	31 억		0	N	N	0	N	00	N
56	20241220	101231	57	100.00	KOSDAQ			N	N	N	N		N	14310	-1020	5	-6.65	1297283660	89640	80.55	15330	15330	14200	19920	10740	15330	14472.04	0.00	0	-18470	15823	15576	15253	15006	14683	15700	15130	31	4590	500	11030	10	1	6239246	893	-15.85	4.37	12	1.44	-903.00	3271.00	31850	20240108	-55.07	9900	20240805	44.55	31850	-55.07	20240108	9900	44.55	20240805	31850	-55.07	20240108	9900	44.55	20240805	0.18	N	377480	500	31 억		0	N	N	0	N	00	N
57	20241220	091232	57	100.00	KOSDAQ			N	N	N	N		N	14550	-780	5	-5.09	287144700	19276	17.32	15330	15330	14540	19920	10740	15330	14896.22	0.00	0	-4174	15823	15576	15253	15006	14683	15700	15130	31	4590	500	11030	10	1	6239246	908	-16.11	4.45	12	0.31	-903.00	3271.00	31850	20240108	-54.32	9900	20240805	46.97	31850	-54.32	20240108	9900	46.97	20240805	31850	-54.32	20240108	9900	46.97	20240805	0.18	N	377480	500	31 억		0	N	N	0	N	00	N
58	20241219	161226	57	100.00	KOSDAQ			N	N	N	N		N	15330	-270	5	-1.73	1675129630	110271	57.08	14980	15500	14930	20250	10920	15600	15190.38	0.00	0	6243	16213	15906	15503	15196	14793	15705	14995	31	4650	500	11230	10	1	6239246	956	-16.98	4.69	12	1.77	-903.00	3271.00	31850	20240108	-51.87	9900	20240805	54.85	31850	-51.87	20240108	9900	54.85	20240805	31850	-51.87	20240108	9900	54.85	20240805	0.18	N	377480	500	31 억		0	N	N	0	N	00	N
59	20241219	151225	57	100.00	KOSDAQ			N	N	N	N		N	15330	-270	5	-1.73	1625248200	107018	55.40	14980	15500	14930	20250	10920	15600	15186.21	0.00	0	6083	16213	15906	15503	15196	14793	15705	14995	31	4650	500	11230	10	1	6239246	956	-16.98	4.69	12	1.72	-903.00	3271.00	31850	20240108	-51.87	9900	20240805	54.85	31850	-51.87	20240108	9900	54.85	20240805	31850	-51.87	20240108	9900	54.85	20240805	0.18	N	377480	500	31 억		0	N	N	0	N	00	N
60	20241219	141227	57	100.00	KOSDAQ			N	N	N	N		N	15320	-280	5	-1.79	1327193290	87503	45.30	14980	15500	14930	20250	10920	15600	15166.79	0.00	0	1662	16213	15906	15503	15196	14793	15705	14995	31	4650	500	11230	10	1	6239246	956	-16.97	4.68	12	1.40	-903.00	3271.00	31850	20240108	-51.90	9900	20240805	54.75	31850	-51.90	20240108	9900	54.75	20240805	31850	-51.90	20240108	9900	54.75	20240805	0.18	N	377480	500	31 억		0	N	N	0	N	00	N
61	20241219	131226	57	100.00	KOSDAQ			N	N	N	N		N	15420	-180	5	-1.15	1209715500	79851	41.34	14980	15500	14930	20250	10920	15600	15148.97	0.00	0	2091	16213	15906	15503	15196	14793	15705	14995	31	4650	500	11230	10	1	6239246	962	-17.08	4.71	12	1.28	-903.00	3271.00	31850	20240108	-51.59	9900	20240805	55.76	31850	-51.59	20240108	9900	55.76	20240805	31850	-51.59	20240108	9900	55.76	20240805	0.18	N	377480	500	31 억		0	N	N	0	N	00	N
62	20241219	121229	57	100.00	KOSDAQ			N	N	N	N		N	15190	-410	5	-2.63	990100710	65504	33.91	14980	15500	14930	20250	10920	15600	15114.21	0.00	0	-1927	16213	15906	15503	15196	14793	15705	14995	31	4650	500	11230	10	1	6239246	948	-16.82	4.64	12	1.05	-903.00	3271.00	31850	20240108	-52.31	9900	20240805	53.43	31850	-52.31	20240108	9900	53.43	20240805	31850	-52.31	20240108	9900	53.43	20240805	0.18	N	377480	500	31 억		0	N	N	0	N	00	N
63	20241219	111225	57	100.00	KOSDAQ			N	N	N	N		N	15140	-460	5	-2.95	891983620	59027	30.56	14980	15500	14930	20250	10920	15600	15110.43	0.00	0	-2885	16213	15906	15503	15196	14793	15705	14995	31	4650	500	11230	10	1	6239246	945	-16.77	4.63	12	0.95	-903.00	3271.00	31850	20240108	-52.46	9900	20240805	52.93	31850	-52.46	20240108	9900	52.93	20240805	31850	-52.46	20240108	9900	52.93	20240805	0.18	N	377480	500	31 억		0	N	N	0	N	00	N
64	20241219	101218	57	100.00	KOSDAQ			N	N	N	N		N	15100	-500	5	-3.21	714552190	47293	24.48	14980	15500	14930	20250	10920	15600	15107.77	0.00	0	-1440	16213	15906	15503	15196	14793	15705	14995	31	4650	500	11230	10	1	6239246	942	-16.72	4.62	12	0.76	-903.00	3271.00	31850	20240108	-52.59	9900	20240805	52.53	31850	-52.59	20240108	9900	52.53	20240805	31850	-52.59	20240108	9900	52.53	20240805	0.18	N	377480	500	31 억		0	N	N	0	N	00	N
65	20241219	091229	57	100.00	KOSDAQ			N	N	N	N		N	15130	-470	5	-3.01	239373460	15896	8.23	14980	15500	14930	20250	10920	15600	15054.50	0.00	0	1952	16213	15906	15503	15196	14793	15705	14995	31	4650	500	11230	10	1	6239246	944	-16.76	4.63	12	0.25	-903.00	3271.00	31850	20240108	-52.50	9900	20240805	52.83	31850	-52.50	20240108	9900	52.83	20240805	31850	-52.50	20240108	9900	52.83	20240805	0.18	N	377480	500	31 억		0	N	N	0	N	00	N
66	20241218	161222	57	100.00	KOSDAQ			N	N	N	N		N	15600	-160	5	-1.02	2949754490	190958	21.83	15760	15810	15100	20450	11040	15760	15446.68	0.00	0	-22015	17413	16586	15853	15026	14293	17000	15440	31	4690	500	11340	10	1	6239246	973	-17.28	4.77	12	3.06	-903.00	3271.00	31850	20240108	-51.02	9900	20240805	57.58	31850	-51.02	20240108	9900	57.58	20240805	31850	-51.02	20240108	9900	57.58	20240805	0.20	N	377480	500	31 억		0	N	N	94	N	00	N
67	20241218	151226	57	100.00	KOSDAQ			N	N	N	N		N	15700	-60	5	-0.38	2824466000	182955	20.91	15760	15810	15100	20450	11040	15760	15437.97	0.00	0	-19993	17413	16586	15853	15026	14293	17000	15440	31	4690	500	11340	10	1	6239246	980	-17.39	4.80	12	2.93	-903.00	3271.00	31850	20240108	-50.71	9900	20240805	58.59	31850	-50.71	20240108	9900	58.59	20240805	31850	-50.71	20240108	9900	58.59	20240805	0.20	N	377480	500	31 억		0	N	N	94	N	00	N
68	20241218	141220	57	100.00	KOSDAQ			N	N	N	N		N	15670	-90	5	-0.57	2453427660	159368	18.22	15760	15760	15100	20450	11040	15760	15394.65	0.00	0	-15592	17413	16586	15853	15026	14293	17000	15440	31	4690	500	11340	10	1	6239246	978	-17.35	4.79	12	2.55	-903.00	3271.00	31850	20240108	-50.80	9900	20240805	58.28	31850	-50.80	20240108	9900	58.28	20240805	31850	-50.80	20240108	9900	58.28	20240805	0.20	N	377480	500	31 억		0	N	N	94	N	00	N
69	20241218	131225	57	100.00	KOSDAQ			N	N	N	N		N	15480	-280	5	-1.78	2297877040	149389	17.08	15760	15760	15100	20450	11040	15760	15381.74	0.00	0	-14934	17413	16586	15853	15026	14293	17000	15440	31	4690	500	11340	10	1	6239246	966	-17.14	4.73	12	2.39	-903.00	3271.00	31850	20240108	-51.40	9900	20240805	56.36	31850	-51.40	20240108	9900	56.36	20240805	31850	-51.40	20240108	9900	56.36	20240805	0.20	N	377480	500	31 억		0	N	N	94	N	00	N
70	20241218	121217	57	100.00	KOSDAQ			N	N	N	N		N	15480	-280	5	-1.78	2063611520	134390	15.36	15760	15760	15100	20450	11040	15760	15355.29	0.00	0	-14990	17413	16586	15853	15026	14293	17000	15440	31	4690	500	11340	10	1	6239246	966	-17.14	4.73	12	2.15	-903.00	3271.00	31850	20240108	-51.40	9900	20240805	56.36	31850	-51.40	20240108	9900	56.36	20240805	31850	-51.40	20240108	9900	56.36	20240805	0.20	N	377480	500	31 억		0	N	N	94	N	00	N
71	20241218	111217	57	100.00	KOSDAQ			N	N	N	N		N	15420	-340	5	-2.16	1799652150	117244	13.40	15760	15760	15100	20450	11040	15760	15349.51	0.00	0	-12409	17413	16586	15853	15026	14293	17000	15440	31	4690	500	11340	10	1	6239246	962	-17.08	4.71	12	1.88	-903.00	3271.00	31850	20240108	-51.59	9900	20240805	55.76	31850	-51.59	20240108	9900	55.76	20240805	31850	-51.59	20240108	9900	55.76	20240805	0.20	N	377480	500	31 억		0	N	N	94	N	00	N
72	20241218	101224	57	100.00	KOSDAQ			N	N	N	N		N	15440	-320	5	-2.03	1555157670	101427	11.59	15760	15760	15100	20450	11040	15760	15332.63	0.00	0	-7077	17413	16586	15853	15026	14293	17000	15440	31	4690	500	11340	10	1	6239246	963	-17.10	4.72	12	1.63	-903.00	3271.00	31850	20240108	-51.52	9900	20240805	55.96	31850	-51.52	20240108	9900	55.96	20240805	31850	-51.52	20240108	9900	55.96	20240805	0.20	N	377480	500	31 억		0	N	N	94	N	00	N
73	20241218	091229	57	100.00	KOSDAQ			N	N	N	N		N	15350	-410	5	-2.60	764710060	49625	5.67	15760	15760	15170	20450	11040	15760	15409.52	0.00	0	243	17413	16586	15853	15026	14293	17000	15440	31	4690	500	11340	10	1	6239246	958	-17.00	4.69	12	0.80	-903.00	3271.00	31850	20240108	-51.81	9900	20240805	55.05	31850	-51.81	20240108	9900	55.05	20240805	31850	-51.81	20240108	9900	55.05	20240805	0.20	N	377480	500	31 억		0	N	N	94	N	00	N
74	20241217	161219	57	100.00	KOSDAQ			N	N	N	N		N	15760	840	2	5.63	13937834820	872511	874.76	15250	16680	15120	19390	10450	14920	15974.62	0.00	0	23670	15553	15236	15023	14706	14493	15130	14600	31	4470	500	10740	10	1	6239246	983	-17.45	4.82	12	13.98	-903.00	3271.00	31850	20240108	-50.52	9900	20240805	59.19	31850	-50.52	20240108	9900	59.19	20240805	31850	-50.52	20240108	9900	59.19	20240805	0.16	N	377480	500	31 억		0	N	N	94	N	00	N
75	20241217	151224	57	100.00	KOSDAQ			N	N	N	N		N	15820	900	2	6.03	13621677610	852415	854.61	15250	16680	15120	19390	10450	14920	15980.16	0.00	0	23382	15553	15236	15023	14706	14493	15130	14600	31	4470	500	10740	10	1	6239246	987	-17.52	4.84	12	13.66	-903.00	3271.00	31850	20240108	-50.33	9900	20240805	59.80	31850	-50.33	20240108	9900	59.80	20240805	31850	-50.33	20240108	9900	59.80	20240805	0.16	N	377480	500	31 억		0	N	N	27	N	00	N
76	20241217	141215	57	100.00	KOSDAQ			N	N	N	N		N	16300	1380	2	9.25	11655726250	729593	731.47	15250	16680	15120	19390	10450	14920	15975.73	0.00	0	37301	15553	15236	15023	14706	14493	15130	14600	31	4470	500	10740	10	1	6239246	1017	-18.05	4.98	12	11.69	-903.00	3271.00	31850	20240108	-48.82	9900	20240805	64.65	31850	-48.82	20240108	9900	64.65	20240805	31850	-48.82	20240108	9900	64.65	20240805	0.16	N	377480	500	31 억		0	N	N	27	N	00	N
77	20241217	131210	57	100.00	KOSDAQ			N	N	N	N		N	16160	1240	2	8.31	10359116580	649778	651.45	15250	16680	15120	19390	10450	14920	15942.63	0.00	0	23051	15553	15236	15023	14706	14493	15130	14600	31	4470	500	10740	10	1	6239246	1008	-17.90	4.94	12	10.41	-903.00	3271.00	31850	20240108	-49.26	9900	20240805	63.23	31850	-49.26	20240108	9900	63.23	20240805	31850	-49.26	20240108	9900	63.23	20240805	0.16	N	377480	500	31 억		0	N	N	27	N	00	N
78	20241217	121137	57	100.00	KOSDAQ			N	N	N	N		N	15890	970	2	6.50	9393032200	590033	591.55	15250	16680	15120	19390	10450	14920	15919.59	0.00	0	16479	15553	15236	15023	14706	14493	15130	14600	31	4470	500	10740	10	1	6239246	991	-17.60	4.86	12	9.46	-903.00	3271.00	31850	20240108	-50.11	9900	20240805	60.51	31850	-50.11	20240108	9900	60.51	20240805	31850	-50.11	20240108	9900	60.51	20240805	0.16	N	377480	500	31 억		0	N	N	27	N	00	N
79	20241217	111159	57	100.00	KOSDAQ			N	N	N	N		N	16130	1210	2	8.11	8543482240	536886	538.27	15250	16680	15120	19390	10450	14920	15913.12	0.00	0	18753	15553	15236	15023	14706	14493	15130	14600	31	4470	500	10740	10	1	6239246	1006	-17.86	4.93	12	8.60	-903.00	3271.00	31850	20240108	-49.36	9900	20240805	62.93	31850	-49.36	20240108	9900	62.93	20240805	31850	-49.36	20240108	9900	62.93	20240805	0.16	N	377480	500	31 억		0	N	N	27	N	00	N
80	20241217	101205	57	100.00	KOSDAQ			N	N	N	N		N	15150	230	2	1.54	2970089540	191320	191.81	15250	15990	15120	19390	10450	14920	15524.36	0.00	0	-10090	15553	15236	15023	14706	14493	15130	14600	31	4470	500	10740	10	1	6239246	945	-16.78	4.63	12	3.07	-903.00	3271.00	31850	20240108	-52.43	9900	20240805	53.03	31850	-52.43	20240108	9900	53.03	20240805	31850	-52.43	20240108	9900	53.03	20240805	0.16	N	377480	500	31 억		0	N	N	27	N	00	N
81	20241217	091222	57	100.00	KOSDAQ			N	N	N	N		N	15810	890	2	5.97	1247318450	80085	80.29	15250	15990	15140	19390	10450	14920	15575.34	0.00	0	-105	15553	15236	15023	14706	14493	15130	14600	31	4470	500	10740	10	1	6239246	986	-17.51	4.83	12	1.28	-903.00	3271.00	31850	20240108	-50.36	9900	20240805	59.70	31850	-50.36	20240108	9900	59.70	20240805	31850	-50.36	20240108	9900	59.70	20240805	0.16	N	377480	500	31 억		0	N	N	27	N	00	N
82	20241216	161211	57	100.00	KOSDAQ			N	N	N	N		N	14920	20	2	0.13	1491083570	99200	66.69	15340	15340	14810	19370	10430	14900	15031.11	0.00	0	2028	15786	15342	14846	14402	13906	15565	14625	31	4470	500	10720	10	1	6239246	931	-16.52	4.56	12	1.59	-903.00	3271.00	31850	20240108	-53.16	9900	20240805	50.71	31850	-53.16	20240108	9900	50.71	20240805	31850	-53.16	20240108	9900	50.71	20240805	0.15	N	377480	500	31 억		0	N	N	27	N	00	N
83	20241216	151221	57	100.00	KOSDAQ			N	N	N	N		N	14910	10	2	0.07	1465226190	97467	65.53	15340	15340	14810	19370	10430	14900	15033.06	0.00	0	1948	15786	15342	14846	14402	13906	15565	14625	31	4470	500	10720	10	1	6239246	930	-16.51	4.56	12	1.56	-903.00	3271.00	31850	20240108	-53.19	9900	20240805	50.61	31850	-53.19	20240108	9900	50.61	20240805	31850	-53.19	20240108	9900	50.61	20240805	0.15	N	377480	500	31 억		0	N	N	38	N	00	N
84	20241216	141219	57	100.00	KOSDAQ			N	N	N	N		N	14850	-50	5	-0.34	1345973040	89470	60.15	15340	15340	14810	19370	10430	14900	15043.86	0.00	0	3142	15786	15342	14846	14402	13906	15565	14625	31	4470	500	10720	10	1	6239246	927	-16.45	4.54	12	1.43	-903.00	3271.00	31850	20240108	-53.38	9900	20240805	50.00	31850	-53.38	20240108	9900	50.00	20240805	31850	-53.38	20240108	9900	50.00	20240805	0.15	N	377480	500	31 억		0	N	N	38	N	00	N
85	20241216	131221	57	100.00	KOSDAQ			N	N	N	N		N	14940	40	2	0.27	1167167160	77459	52.08	15340	15340	14900	19370	10430	14900	15068.21	0.00	0	5197	15786	15342	14846	14402	13906	15565	14625	31	4470	500	10720	10	1	6239246	932	-16.54	4.57	12	1.24	-903.00	3271.00	31850	20240108	-53.09	9900	20240805	50.91	31850	-53.09	20240108	9900	50.91	20240805	31850	-53.09	20240108	9900	50.91	20240805	0.15	N	377480	500	31 억		0	N	N	38	N	00	N
86	20241216	121220	57	100.00	KOSDAQ			N	N	N	N		N	14980	80	2	0.54	1038686320	68861	46.30	15340	15340	14900	19370	10430	14900	15083.84	0.00	0	4181	15786	15342	14846	14402	13906	15565	14625	31	4470	500	10720	10	1	6239246	935	-16.59	4.58	12	1.10	-903.00	3271.00	31850	20240108	-52.97	9900	20240805	51.31	31850	-52.97	20240108	9900	51.31	20240805	31850	-52.97	20240108	9900	51.31	20240805	0.15	N	377480	500	31 억		0	N	N	38	N	00	N
87	20241216	111219	57	100.00	KOSDAQ			N	N	N	N		N	15040	140	2	0.94	974372440	64567	43.41	15340	15340	14900	19370	10430	14900	15090.90	0.00	0	5198	15786	15342	14846	14402	13906	15565	14625	31	4470	500	10720	10	1	6239246	938	-16.66	4.60	12	1.03	-903.00	3271.00	31850	20240108	-52.78	9900	20240805	51.92	31850	-52.78	20240108	9900	51.92	20240805	31850	-52.78	20240108	9900	51.92	20240805	0.15	N	377480	500	31 억		0	N	N	38	N	00	N
88	20241216	101220	57	100.00	KOSDAQ			N	N	N	N		N	15030	130	2	0.87	697431510	46055	30.96	15340	15340	15030	19370	10430	14900	15143.50	0.00	0	-1765	15786	15342	14846	14402	13906	15565	14625	31	4470	500	10720	10	1	6239246	938	-16.64	4.59	12	0.74	-903.00	3271.00	31850	20240108	-52.81	9900	20240805	51.82	31850	-52.81	20240108	9900	51.82	20240805	31850	-52.81	20240108	9900	51.82	20240805	0.15	N	377480	500	31 억		0	N	N	38	N	00	N
89	20241216	091221	57	100.00	KOSDAQ			N	N	N	N		N	15140	240	2	1.61	219792360	14472	9.73	15340	15340	15100	19370	10430	14900	15187.62	0.00	0	-2461	15786	15342	14846	14402	13906	15565	14625	31	4470	500	10720	10	1	6239246	945	-16.77	4.63	12	0.23	-903.00	3271.00	31850	20240108	-52.46	9900	20240805	52.93	31850	-52.46	20240108	9900	52.93	20240805	31850	-52.46	20240108	9900	52.93	20240805	0.15	N	377480	500	31 억		0	N	N	38	N	00	N
90	20241213	161211	57	100.00	KOSDAQ			N	N	N	N		N	14900	470	2	3.26	2191022850	147439	111.61	14500	15290	14350	18750	10110	14430	14860.59	0.00	0	-2286	15010	14720	14360	14070	13710	14540	13890	31	4320	500	10380	10	1	6239246	930	-16.50	4.56	12	2.36	-903.00	3271.00	31850	20240108	-53.22	9900	20240805	50.51	31850	-53.22	20240108	9900	50.51	20240805	31850	-53.22	20240108	9900	50.51	20240805	0.12	N	377480	500	31 억		0	N	N	38	N	00	N
91	20241213	151217	57	100.00	KOSDAQ			N	N	N	N		N	14960	530	2	3.67	2077796440	139843	105.86	14500	15290	14350	18750	10110	14430	14858.13	0.00	0	-2620	15010	14720	14360	14070	13710	14540	13890	31	4320	500	10380	10	1	6239246	933	-16.57	4.57	12	2.24	-903.00	3271.00	31850	20240108	-53.03	9900	20240805	51.11	31850	-53.03	20240108	9900	51.11	20240805	31850	-53.03	20240108	9900	51.11	20240805	0.12	N	377480	500	31 억		0	N	N	0	N	00	N
92	20241213	141217	57	100.00	KOSDAQ			N	N	N	N		N	14920	490	2	3.40	1940571410	130655	98.91	14500	15290	14350	18750	10110	14430	14852.70	0.00	0	-2164	15010	14720	14360	14070	13710	14540	13890	31	4320	500	10380	10	1	6239246	931	-16.52	4.56	12	2.09	-903.00	3271.00	31850	20240108	-53.16	9900	20240805	50.71	31850	-53.16	20240108	9900	50.71	20240805	31850	-53.16	20240108	9900	50.71	20240805	0.12	N	377480	500	31 억		0	N	N	0	N	00	N
93	20241213	131218	57	100.00	KOSDAQ			N	N	N	N		N	15040	610	2	4.23	1804725080	121624	92.07	14500	15290	14350	18750	10110	14430	14838.63	0.00	0	-4703	15010	14720	14360	14070	13710	14540	13890	31	4320	500	10380	10	1	6239246	938	-16.66	4.60	12	1.95	-903.00	3271.00	31850	20240108	-52.78	9900	20240805	51.92	31850	-52.78	20240108	9900	51.92	20240805	31850	-52.78	20240108	9900	51.92	20240805	0.12	N	377480	500	31 억		0	N	N	0	N	00	N
94	20241213	121217	57	100.00	KOSDAQ			N	N	N	N		N	14800	370	2	2.56	1689688260	113901	86.22	14500	15290	14350	18750	10110	14430	14834.78	0.00	0	-4957	15010	14720	14360	14070	13710	14540	13890	31	4320	500	10380	10	1	6239246	923	-16.39	4.52	12	1.83	-903.00	3271.00	31850	20240108	-53.53	9900	20240805	49.49	31850	-53.53	20240108	9900	49.49	20240805	31850	-53.53	20240108	9900	49.49	20240805	0.12	N	377480	500	31 억		0	N	N	0	N	00	N
95	20241213	111215	57	100.00	KOSDAQ			N	N	N	N		N	14930	500	2	3.47	1531214340	103243	78.16	14500	15290	14350	18750	10110	14430	14831.25	0.00	0	-1420	15010	14720	14360	14070	13710	14540	13890	31	4320	500	10380	10	1	6239246	932	-16.53	4.56	12	1.65	-903.00	3271.00	31850	20240108	-53.12	9900	20240805	50.81	31850	-53.12	20240108	9900	50.81	20240805	31850	-53.12	20240108	9900	50.81	20240805	0.12	N	377480	500	31 억		0	N	N	0	N	00	N
96	20241213	101207	57	100.00	KOSDAQ			N	N	N	N		N	14920	490	2	3.40	1182425280	79862	60.46	14500	15290	14350	18750	10110	14430	14805.95	0.00	0	-2325	15010	14720	14360	14070	13710	14540	13890	31	4320	500	10380	10	1	6239246	931	-16.52	4.56	12	1.28	-903.00	3271.00	31850	20240108	-53.16	9900	20240805	50.71	31850	-53.16	20240108	9900	50.71	20240805	31850	-53.16	20240108	9900	50.71	20240805	0.12	N	377480	500	31 억		0	N	N	0	N	00	N
97	20241213	091209	57	100.00	KOSDAQ			N	N	N	N		N	14830	400	2	2.77	304584520	20851	15.78	14500	14900	14350	18750	10110	14430	14607.84	0.00	0	3324	15010	14720	14360	14070	13710	14540	13890	31	4320	500	10380	10	1	6239246	925	-16.42	4.53	12	0.33	-903.00	3271.00	31850	20240108	-53.44	9900	20240805	49.80	31850	-53.44	20240108	9900	49.80	20240805	31850	-53.44	20240108	9900	49.80	20240805	0.12	N	377480	500	31 억		0	N	N	0	N	00	N
98	20241212	161215	57	100.00	KOSDAQ			N	N	N	N		N	14430	30	2	0.21	1876665770	131592	80.10	14650	14650	14000	18720	10080	14400	14260.97	0.00	0	-17467	15033	14716	14233	13916	13433	14875	14075	31	4320	500	10360	10	1	6239246	900	-15.98	4.41	12	2.11	-903.00	3271.00	31850	20240108	-54.69	9900	20240805	45.76	31850	-54.69	20240108	9900	45.76	20240805	31850	-54.69	20240108	9900	45.76	20240805	0.11	N	377480	500	31 억		0	N	N	14	N	00	N
99	20241212	151208	57	100.00	KOSDAQ			N	N	N	N		N	14430	30	2	0.21	1813543970	127208	77.44	14650	14650	14000	18720	10080	14400	14256.52	0.00	0	-16649	15033	14716	14233	13916	13433	14875	14075	31	4320	500	10360	10	1	6239246	900	-15.98	4.41	12	2.04	-903.00	3271.00	31850	20240108	-54.69	9900	20240805	45.76	31850	-54.69	20240108	9900	45.76	20240805	31850	-54.69	20240108	9900	45.76	20240805	0.11	N	377480	500	31 억		0	N	N	14	N	00	N
100	20241212	141206	57	100.00	KOSDAQ			N	N	N	N		N	14350	-50	5	-0.35	1667139040	117001	71.22	14650	14650	14000	18720	10080	14400	14248.93	0.00	0	-16363	15033	14716	14233	13916	13433	14875	14075	31	4320	500	10360	10	1	6239246	895	-15.89	4.39	12	1.88	-903.00	3271.00	31850	20240108	-54.95	9900	20240805	44.95	31850	-54.95	20240108	9900	44.95	20240805	31850	-54.95	20240108	9900	44.95	20240805	0.11	N	377480	500	31 억		0	N	N	14	N	00	N
101	20241212	131154	57	100.00	KOSDAQ			N	N	N	N		N	14340	-60	5	-0.42	1560811930	109567	66.70	14650	14650	14000	18720	10080	14400	14245.27	0.00	0	-16554	15033	14716	14233	13916	13433	14875	14075	31	4320	500	10360	10	1	6239246	895	-15.88	4.38	12	1.76	-903.00	3271.00	31850	20240108	-54.98	9900	20240805	44.85	31850	-54.98	20240108	9900	44.85	20240805	31850	-54.98	20240108	9900	44.85	20240805	0.11	N	377480	500	31 억		0	N	N	14	N	00	N
102	20241212	121148	57	100.00	KOSDAQ			N	N	N	N		N	14060	-340	5	-2.36	1256684480	88210	53.70	14650	14650	14000	18720	10080	14400	14246.51	0.00	0	-13642	15033	14716	14233	13916	13433	14875	14075	31	4320	500	10360	10	1	6239246	877	-15.57	4.30	12	1.41	-903.00	3271.00	31850	20240108	-55.86	9900	20240805	42.02	31850	-55.86	20240108	9900	42.02	20240805	31850	-55.86	20240108	9900	42.02	20240805	0.11	N	377480	500	31 억		0	N	N	14	N	00	N
103	20241212	111159	57	100.00	KOSDAQ			N	N	N	N		N	14220	-180	5	-1.25	1080706990	75714	46.09	14650	14650	14000	18720	10080	14400	14273.54	0.00	0	-8963	15033	14716	14233	13916	13433	14875	14075	31	4320	500	10360	10	1	6239246	887	-15.75	4.35	12	1.21	-903.00	3271.00	31850	20240108	-55.35	9900	20240805	43.64	31850	-55.35	20240108	9900	43.64	20240805	31850	-55.35	20240108	9900	43.64	20240805	0.11	N	377480	500	31 억		0	N	N	14	N	00	N
104	20241212	101156	57	100.00	KOSDAQ			N	N	N	N		N	14110	-290	5	-2.01	903396630	63238	38.50	14650	14650	14000	18720	10080	14400	14285.66	0.00	0	-7636	15033	14716	14233	13916	13433	14875	14075	31	4320	500	10360	10	1	6239246	880	-15.63	4.31	12	1.01	-903.00	3271.00	31850	20240108	-55.70	9900	20240805	42.53	31850	-55.70	20240108	9900	42.53	20240805	31850	-55.70	20240108	9900	42.53	20240805	0.11	N	377480	500	31 억		0	N	N	14	N	00	N
105	20241212	091207	57	100.00	KOSDAQ			N	N	N	N		N	14160	-240	5	-1.67	349214080	24407	14.86	14650	14650	14000	18720	10080	14400	14307.95	0.00	0	-3402	15033	14716	14233	13916	13433	14875	14075	31	4320	500	10360	10	1	6239246	883	-15.68	4.33	12	0.39	-903.00	3271.00	31850	20240108	-55.54	9900	20240805	43.03	31850	-55.54	20240108	9900	43.03	20240805	31850	-55.54	20240108	9900	43.03	20240805	0.11	N	377480	500	31 억		0	N	N	14	N	00	N
106	20241211	161201	57	100.00	KOSDAQ			N	N	N	N		N	14400	670	2	4.88	2310453270	162123	138.45	13880	14550	13750	17840	9620	13730	14251.06	0.00	0	-17343	14390	14060	13500	13170	12610	14225	13335	31	4110	500	9880	10	1	6239246	898	-15.95	4.40	12	2.60	-903.00	3271.00	31850	20240108	-54.79	9900	20240805	45.45	31850	-54.79	20240108	9900	45.45	20240805	31850	-54.79	20240108	9900	45.45	20240805	0.10	N	377480	500	31 억		0	N	N	14	N	00	N
107	20241211	151120	57	100.00	KOSDAQ			N	N	N	N		N	14410	680	2	4.95	2200515400	154493	131.93	13880	14550	13750	17840	9620	13730	14243.46	0.00	0	-16870	14390	14060	13500	13170	12610	14225	13335	31	4110	500	9880	10	1	6239246	899	-15.96	4.41	12	2.48	-903.00	3271.00	31850	20240108	-54.76	9900	20240805	45.56	31850	-54.76	20240108	9900	45.56	20240805	31850	-54.76	20240108	9900	45.56	20240805	0.10	N	377480	500	31 억		0	N	N	4	N	00	N
108	20241211	141209	57	100.00	KOSDAQ			N	N	N	N		N	14350	620	2	4.52	2002000290	140671	120.13	13880	14550	13750	17840	9620	13730	14231.79	0.00	0	-13392	14390	14060	13500	13170	12610	14225	13335	31	4110	500	9880	10	1	6239246	895	-15.89	4.39	12	2.25	-903.00	3271.00	31850	20240108	-54.95	9900	20240805	44.95	31850	-54.95	20240108	9900	44.95	20240805	31850	-54.95	20240108	9900	44.95	20240805	0.10	N	377480	500	31 억		0	N	N	4	N	00	N
109	20241211	131211	57	100.00	KOSDAQ			N	N	N	N		N	14160	430	2	3.13	1764487600	123978	105.87	13880	14550	13750	17840	9620	13730	14232.26	0.00	0	-14980	14390	14060	13500	13170	12610	14225	13335	31	4110	500	9880	10	1	6239246	883	-15.68	4.33	12	1.99	-903.00	3271.00	31850	20240108	-55.54	9900	20240805	43.03	31850	-55.54	20240108	9900	43.03	20240805	31850	-55.54	20240108	9900	43.03	20240805	0.10	N	377480	500	31 억		0	N	N	4	N	00	N
110	20241211	121212	57	100.00	KOSDAQ			N	N	N	N		N	14060	330	2	2.40	1620946880	113832	97.21	13880	14550	13750	17840	9620	13730	14239.82	0.00	0	-18606	14390	14060	13500	13170	12610	14225	13335	31	4110	500	9880	10	1	6239246	877	-15.57	4.30	12	1.82	-903.00	3271.00	31850	20240108	-55.86	9900	20240805	42.02	31850	-55.86	20240108	9900	42.02	20240805	31850	-55.86	20240108	9900	42.02	20240805	0.10	N	377480	500	31 억		0	N	N	4	N	00	N
111	20241211	111207	57	100.00	KOSDAQ			N	N	N	N		N	14110	380	2	2.77	1463906380	102664	87.67	13880	14550	13750	17840	9620	13730	14259.20	0.00	0	-21995	14390	14060	13500	13170	12610	14225	13335	31	4110	500	9880	10	1	6239246	880	-15.63	4.31	12	1.65	-903.00	3271.00	31850	20240108	-55.70	9900	20240805	42.53	31850	-55.70	20240108	9900	42.53	20240805	31850	-55.70	20240108	9900	42.53	20240805	0.10	N	377480	500	31 억		0	N	N	4	N	00	N
112	20241211	101208	57	100.00	KOSDAQ			N	N	N	N		N	14190	460	2	3.35	1182316810	82807	70.71	13880	14550	13750	17840	9620	13730	14277.98	0.00	0	-16275	14390	14060	13500	13170	12610	14225	13335	31	4110	500	9880	10	1	6239246	885	-15.71	4.34	12	1.33	-903.00	3271.00	31850	20240108	-55.45	9900	20240805	43.33	31850	-55.45	20240108	9900	43.33	20240805	31850	-55.45	20240108	9900	43.33	20240805	0.10	N	377480	500	31 억		0	N	N	4	N	00	N
113	20241211	091214	57	100.00	KOSDAQ			N	N	N	N		N	14320	590	2	4.30	613567370	43033	36.75	13880	14550	13750	17840	9620	13730	14258.07	0.00	0	-1754	14390	14060	13500	13170	12610	14225	13335	31	4110	500	9880	10	1	6239246	893	-15.86	4.38	12	0.69	-903.00	3271.00	31850	20240108	-55.04	9900	20240805	44.65	31850	-55.04	20240108	9900	44.65	20240805	31850	-55.04	20240108	9900	44.65	20240805	0.10	N	377480	500	31 억		0	N	N	4	N	00	N
114	20241210	161158	57	100.00	KOSDAQ			N	N	N	N		N	13730	800	2	6.19	1571138750	116564	62.63	12950	13830	12940	16800	9060	12930	13478.49	0.00	0	2157	14090	13510	13130	12550	12170	13320	12360	31	3870	500	9300	10	1	6239246	857	-15.20	4.20	12	1.87	-903.00	3271.00	31850	20240108	-56.89	9900	20240805	38.69	31850	-56.89	20240108	9900	38.69	20240805	31850	-56.89	20240108	9900	38.69	20240805	0.10	N	377480	500	31 억		0	N	N	4	N	00	N
115	20241210	151200	57	100.00	KOSDAQ			N	N	N	N		N	13760	830	2	6.42	1531293860	113666	61.07	12950	13830	12940	16800	9060	12930	13471.87	0.00	0	2760	14090	13510	13130	12550	12170	13320	12360	31	3870	500	9300	10	1	6239246	859	-15.24	4.21	12	1.82	-903.00	3271.00	31850	20240108	-56.80	9900	20240805	38.99	31850	-56.80	20240108	9900	38.99	20240805	31850	-56.80	20240108	9900	38.99	20240805	0.10	N	377480	500	31 억		0	N	N	32	N	00	N
116	20241210	141159	57	100.00	KOSDAQ			N	N	N	N		N	13630	700	2	5.41	1323875000	98486	52.92	12950	13830	12940	16800	9060	12930	13442.27	0.00	0	2437	14090	13510	13130	12550	12170	13320	12360	31	3870	500	9300	10	1	6239246	850	-15.09	4.17	12	1.58	-903.00	3271.00	31850	20240108	-57.21	9900	20240805	37.68	31850	-57.21	20240108	9900	37.68	20240805	31850	-57.21	20240108	9900	37.68	20240805	0.10	N	377480	500	31 억		0	N	N	32	N	00	N
117	20241210	131202	57	100.00	KOSDAQ			N	N	N	N		N	13430	500	2	3.87	1026641650	76578	41.15	12950	13570	12940	16800	9060	12930	13406.48	0.00	0	-5114	14090	13510	13130	12550	12170	13320	12360	31	3870	500	9300	10	1	6239246	838	-14.87	4.11	12	1.23	-903.00	3271.00	31850	20240108	-57.83	9900	20240805	35.66	31850	-57.83	20240108	9900	35.66	20240805	31850	-57.83	20240108	9900	35.66	20240805	0.10	N	377480	500	31 억		0	N	N	32	N	00	N
118	20241210	121159	57	100.00	KOSDAQ			N	N	N	N		N	13300	370	2	2.86	947671480	70659	37.97	12950	13570	12940	16800	9060	12930	13411.90	0.00	0	-5484	14090	13510	13130	12550	12170	13320	12360	31	3870	500	9300	10	1	6239246	830	-14.73	4.07	12	1.13	-903.00	3271.00	31850	20240108	-58.24	9900	20240805	34.34	31850	-58.24	20240108	9900	34.34	20240805	31850	-58.24	20240108	9900	34.34	20240805	0.10	N	377480	500	31 억		0	N	N	32	N	00	N
119	20241210	111158	57	100.00	KOSDAQ			N	N	N	N		N	13400	470	2	3.63	813392350	60611	32.57	12950	13570	12940	16800	9060	12930	13419.88	0.00	0	-1638	14090	13510	13130	12550	12170	13320	12360	31	3870	500	9300	10	1	6239246	836	-14.84	4.10	12	0.97	-903.00	3271.00	31850	20240108	-57.93	9900	20240805	35.35	31850	-57.93	20240108	9900	35.35	20240805	31850	-57.93	20240108	9900	35.35	20240805	0.10	N	377480	500	31 억		0	N	N	32	N	00	N
120	20241210	101200	57	100.00	KOSDAQ			N	N	N	N		N	13460	530	2	4.10	608619350	45317	24.35	12950	13570	12940	16800	9060	12930	13430.27	0.00	0	339	14090	13510	13130	12550	12170	13320	12360	31	3870	500	9300	10	1	6239246	840	-14.91	4.11	12	0.73	-903.00	3271.00	31850	20240108	-57.74	9900	20240805	35.96	31850	-57.74	20240108	9900	35.96	20240805	31850	-57.74	20240108	9900	35.96	20240805	0.10	N	377480	500	31 억		0	N	N	32	N	00	N
121	20241210	091207	57	100.00	KOSDAQ			N	N	N	N		N	13540	610	2	4.72	273359970	20473	11.00	12950	13570	12940	16800	9060	12930	13352.22	0.00	0	2056	14090	13510	13130	12550	12170	13320	12360	31	3870	500	9300	10	1	6239246	845	-14.99	4.14	12	0.33	-903.00	3271.00	31850	20240108	-57.49	9900	20240805	36.77	31850	-57.49	20240108	9900	36.77	20240805	31850	-57.49	20240108	9900	36.77	20240805	0.10	N	377480	500	31 억		0	N	N	32	N	00	N
122	20241209	161156	57	100.00	KOSDAQ			N	N	N	N		N	12930	-980	5	-7.05	2396822890	183262	66.90	13340	13710	12750	18080	9740	13910	13078.23	0.00	0	29078	16483	15196	14203	12916	11923	14700	12420	31	4170	500	10010	10	1	6239246	807	-14.32	3.95	12	2.94	-903.00	3271.00	31850	20240108	-59.40	9900	20240805	30.61	31850	-59.40	20240108	9900	30.61	20240805	31850	-59.40	20240108	9900	30.61	20240805	0.11	N	377480	500	31 억		0	N	N	32	N	00	N
123	20241209	151158	57	100.00	KOSDAQ			N	N	N	N		N	13070	-840	5	-6.04	2208021310	168695	61.58	13340	13710	12750	18080	9740	13910	13088.09	0.00	0	22876	16483	15196	14203	12916	11923	14700	12420	31	4170	500	10010	10	1	6239246	815	-14.47	4.00	12	2.70	-903.00	3271.00	31850	20240108	-58.96	9900	20240805	32.02	31850	-58.96	20240108	9900	32.02	20240805	31850	-58.96	20240108	9900	32.02	20240805	0.11	N	377480	500	31 억		0	N	N	14	N	00	N
124	20241209	141157	57	100.00	KOSDAQ			N	N	N	N		N	13210	-700	5	-5.03	1972620300	150689	55.01	13340	13710	12750	18080	9740	13910	13089.83	0.00	0	15315	16483	15196	14203	12916	11923	14700	12420	31	4170	500	10010	10	1	6239246	824	-14.63	4.04	12	2.42	-903.00	3271.00	31850	20240108	-58.52	9900	20240805	33.43	31850	-58.52	20240108	9900	33.43	20240805	31850	-58.52	20240108	9900	33.43	20240805	0.11	N	377480	500	31 억		0	N	N	14	N	00	N
125	20241209	131201	57	100.00	KOSDAQ			N	N	N	N		N	13050	-860	5	-6.18	1786756520	136618	49.87	13340	13710	12750	18080	9740	13910	13077.55	0.00	0	9352	16483	15196	14203	12916	11923	14700	12420	31	4170	500	10010	10	1	6239246	814	-14.45	3.99	12	2.19	-903.00	3271.00	31850	20240108	-59.03	9900	20240805	31.82	31850	-59.03	20240108	9900	31.82	20240805	31850	-59.03	20240108	9900	31.82	20240805	0.11	N	377480	500	31 억		0	N	N	14	N	00	N
126	20241209	121156	57	100.00	KOSDAQ			N	N	N	N		N	13020	-890	5	-6.40	1500891890	114761	41.90	13340	13710	12750	18080	9740	13910	13077.30	0.00	0	9350	16483	15196	14203	12916	11923	14700	12420	31	4170	500	10010	10	1	6239246	812	-14.42	3.98	12	1.84	-903.00	3271.00	31850	20240108	-59.12	9900	20240805	31.52	31850	-59.12	20240108	9900	31.52	20240805	31850	-59.12	20240108	9900	31.52	20240805	0.11	N	377480	500	31 억		0	N	N	14	N	00	N
127	20241209	111157	57	100.00	KOSDAQ			N	N	N	N		N	12980	-930	5	-6.69	1176448690	89519	32.68	13340	13710	12960	18080	9740	13910	13140.56	0.00	0	3903	16483	15196	14203	12916	11923	14700	12420	31	4170	500	10010	10	1	6239246	810	-14.37	3.97	12	1.43	-903.00	3271.00	31850	20240108	-59.25	9900	20240805	31.11	31850	-59.25	20240108	9900	31.11	20240805	31850	-59.25	20240108	9900	31.11	20240805	0.11	N	377480	500	31 억		0	N	N	14	N	00	N
128	20241209	101154	57	100.00	KOSDAQ			N	N	N	N		N	13050	-860	5	-6.18	975628170	74085	27.05	13340	13710	12960	18080	9740	13910	13167.49	0.00	0	2220	16483	15196	14203	12916	11923	14700	12420	31	4170	500	10010	10	1	6239246	814	-14.45	3.99	12	1.19	-903.00	3271.00	31850	20240108	-59.03	9900	20240805	31.82	31850	-59.03	20240108	9900	31.82	20240805	31850	-59.03	20240108	9900	31.82	20240805	0.11	N	377480	500	31 억		0	N	N	14	N	00	N
129	20241209	091148	57	100.00	KOSDAQ			N	N	N	N		N	13400	-510	5	-3.67	374173870	28114	10.26	13340	13710	13110	18080	9740	13910	13305.86	0.00	0	4781	16483	15196	14203	12916	11923	14700	12420	31	4170	500	10010	10	1	6239246	836	-14.84	4.10	12	0.45	-903.00	3271.00	31850	20240108	-57.93	9900	20240805	35.35	31850	-57.93	20240108	9900	35.35	20240805	31850	-57.93	20240108	9900	35.35	20240805	0.11	N	377480	500	31 억		0	N	N	14	N	00	N
130	20241206	161146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13910	-1110	5	-7.39	3809291450	272766	140.33	15180	15490	13210	19520	10520	15020	13965.39	0.00	0	10575	16440	15730	15170	14460	13900	15450	14180	31	4500	500	10810	10	1	6239246	868	-15.40	4.25	12	4.37	-903.00	3271.00	31850	20240108	-56.33	9900	20240805	40.51	31850	-56.33	20240108	9900	40.51	20240805	31850	-56.33	20240108	9900	40.51	20240805	0.11	N	377480	500	31 억		0	N	N	14	N	00	N
131	20241206	151151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13870	-1150	5	-7.66	3728059770	266914	137.32	15180	15490	13210	19520	10520	15020	13967.27	0.00	0	10269	16440	15730	15170	14460	13900	15450	14180	31	4500	500	10810	10	1	6239246	865	-15.36	4.24	12	4.28	-903.00	3271.00	31850	20240108	-56.45	9900	20240805	40.10	31850	-56.45	20240108	9900	40.10	20240805	31850	-56.45	20240108	9900	40.10	20240805	0.11	N	377480	500	31 억		0	N	N	10	N	00	N
132	20241206	141148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13910	-1110	5	-7.39	3510740800	251385	129.33	15180	15490	13210	19520	10520	15020	13965.59	0.00	0	12158	16440	15730	15170	14460	13900	15450	14180	31	4500	500	10810	10	1	6239246	868	-15.40	4.25	12	4.03	-903.00	3271.00	31850	20240108	-56.33	9900	20240805	40.51	31850	-56.33	20240108	9900	40.51	20240805	31850	-56.33	20240108	9900	40.51	20240805	0.11	N	377480	500	31 억		0	N	N	10	N	00	N
133	20241206	131149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13710	-1310	5	-8.72	3296074050	235917	121.37	15180	15490	13210	19520	10520	15020	13971.33	0.00	0	9961	16440	15730	15170	14460	13900	15450	14180	31	4500	500	10810	10	1	6239246	855	-15.18	4.19	12	3.78	-903.00	3271.00	31850	20240108	-56.95	9900	20240805	38.48	31850	-56.95	20240108	9900	38.48	20240805	31850	-56.95	20240108	9900	38.48	20240805	0.11	N	377480	500	31 억		0	N	N	10	N	00	N
134	20241206	121140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13790	-1230	5	-8.19	3095790020	221359	113.88	15180	15490	13210	19520	10520	15020	13985.38	0.00	0	12374	16440	15730	15170	14460	13900	15450	14180	31	4500	500	10810	10	1	6239246	860	-15.27	4.22	12	3.55	-903.00	3271.00	31850	20240108	-56.70	9900	20240805	39.29	31850	-56.70	20240108	9900	39.29	20240805	31850	-56.70	20240108	9900	39.29	20240805	0.11	N	377480	500	31 억		0	N	N	10	N	00	N
135	20241206	111139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13550	-1470	5	-9.79	2730113170	194919	100.28	15180	15490	13210	19520	10520	15020	14006.40	0.00	0	13603	16440	15730	15170	14460	13900	15450	14180	31	4500	500	10810	10	1	6239246	845	-15.01	4.14	12	3.12	-903.00	3271.00	31850	20240108	-57.46	9900	20240805	36.87	31850	-57.46	20240108	9900	36.87	20240805	31850	-57.46	20240108	9900	36.87	20240805	0.11	N	377480	500	31 억		0	N	N	10	N	00	N
136	20241206	101138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13850	-1170	5	-7.79	1801175390	126086	64.87	15180	15490	13700	19520	10520	15020	14285.29	0.00	0	7179	16440	15730	15170	14460	13900	15450	14180	31	4500	500	10810	10	1	6239246	864	-15.34	4.23	12	2.02	-903.00	3271.00	31850	20240108	-56.51	9900	20240805	39.90	31850	-56.51	20240108	9900	39.90	20240805	31850	-56.51	20240108	9900	39.90	20240805	0.11	N	377480	500	31 억		0	N	N	10	N	00	N
137	20241206	091149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14660	-360	5	-2.40	403546430	26852	13.81	15180	15490	14640	19520	10520	15020	15028.54	0.00	0	-6669	16440	15730	15170	14460	13900	15450	14180	31	4500	500	10810	10	1	6239246	915	-16.23	4.48	12	0.43	-903.00	3271.00	31850	20240108	-53.97	9900	20240805	48.08	31850	-53.97	20240108	9900	48.08	20240805	31850	-53.97	20240108	9900	48.08	20240805	0.11	N	377480	500	31 억		0	N	N	10	N	00	N
138	20241205	161124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15020	130	2	0.87	2944707330	192409	73.07	15210	15880	14610	19350	10430	14890	15304.85	0.00	0	5278	16496	15692	15096	14292	13696	15395	13995	31	4460	500	10720	10	1	6239246	937	-16.63	4.59	12	3.08	-903.00	3271.00	31850	20240108	-52.84	9900	20240805	51.72	31850	-52.84	20240108	9900	51.72	20240805	31850	-52.84	20240108	9900	51.72	20240805	0.11	N	377480	500	31 억		0	N	N	10	N	00	N
139	20241205	151132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14910	20	2	0.13	2876168990	187837	71.34	15210	15880	14610	19350	10430	14890	15312.05	0.00	0	5270	16496	15692	15096	14292	13696	15395	13995	31	4460	500	10720	10	1	6239246	930	-16.51	4.56	12	3.01	-903.00	3271.00	31850	20240108	-53.19	9900	20240805	50.61	31850	-53.19	20240108	9900	50.61	20240805	31850	-53.19	20240108	9900	50.61	20240805	0.11	N	377480	500	31 억		0	N	N	1	N	00	N
140	20241205	141116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15140	250	2	1.68	2503001370	162771	61.82	15210	15880	15000	19350	10430	14890	15377.44	0.00	0	2859	16496	15692	15096	14292	13696	15395	13995	31	4460	500	10720	10	1	6239246	945	-16.77	4.63	12	2.61	-903.00	3271.00	31850	20240108	-52.46	9900	20240805	52.93	31850	-52.46	20240108	9900	52.93	20240805	31850	-52.46	20240108	9900	52.93	20240805	0.11	N	377480	500	31 억		0	N	N	1	N	00	N
141	20241205	131128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15100	210	2	1.41	2354429150	152916	58.07	15210	15880	15000	19350	10430	14890	15396.88	0.00	0	-123	16496	15692	15096	14292	13696	15395	13995	31	4460	500	10720	10	1	6239246	942	-16.72	4.62	12	2.45	-903.00	3271.00	31850	20240108	-52.59	9900	20240805	52.53	31850	-52.59	20240108	9900	52.53	20240805	31850	-52.59	20240108	9900	52.53	20240805	0.11	N	377480	500	31 억		0	N	N	1	N	00	N
142	20241205	121127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15190	300	2	2.01	2178641230	141364	53.69	15210	15880	15000	19350	10430	14890	15411.57	0.00	0	5350	16496	15692	15096	14292	13696	15395	13995	31	4460	500	10720	10	1	6239246	948	-16.82	4.64	12	2.27	-903.00	3271.00	31850	20240108	-52.31	9900	20240805	53.43	31850	-52.31	20240108	9900	53.43	20240805	31850	-52.31	20240108	9900	53.43	20240805	0.11	N	377480	500	31 억		0	N	N	1	N	00	N
143	20241205	111125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15140	250	2	1.68	1956417620	126618	48.09	15210	15880	15010	19350	10430	14890	15451.34	0.00	0	-371	16496	15692	15096	14292	13696	15395	13995	31	4460	500	10720	10	1	6239246	945	-16.77	4.63	12	2.03	-903.00	3271.00	31850	20240108	-52.46	9900	20240805	52.93	31850	-52.46	20240108	9900	52.93	20240805	31850	-52.46	20240108	9900	52.93	20240805	0.11	N	377480	500	31 억		0	N	N	1	N	00	N
144	20241205	101125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15130	240	2	1.61	1734251430	112080	42.56	15210	15880	15010	19350	10430	14890	15473.34	0.00	0	-1332	16496	15692	15096	14292	13696	15395	13995	31	4460	500	10720	10	1	6239246	944	-16.76	4.63	12	1.80	-903.00	3271.00	31850	20240108	-52.50	9900	20240805	52.83	31850	-52.50	20240108	9900	52.83	20240805	31850	-52.50	20240108	9900	52.83	20240805	0.11	N	377480	500	31 억		0	N	N	1	N	00	N
145	20241205	091131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15670	780	2	5.24	708929410	45638	17.33	15210	15770	15210	19350	10430	14890	15533.75	0.00	0	-1797	16496	15692	15096	14292	13696	15395	13995	31	4460	500	10720	10	1	6239246	978	-17.35	4.79	12	0.73	-903.00	3271.00	31850	20240108	-50.80	9900	20240805	58.28	31850	-50.80	20240108	9900	58.28	20240805	31850	-50.80	20240108	9900	58.28	20240805	0.11	N	377480	500	31 억		0	N	N	1	N	00	N
146	20241204	161105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14890	-1060	5	-6.65	3947733620	262103	113.38	15390	15900	14500	20700	11170	15950	15061.80	0.00	0	13888	17010	16480	16170	15640	15330	16325	15485	31	4750	500	11480	10	1	6239246	929	-16.49	4.55	12	4.20	-903.00	3271.00	31850	20240108	-53.25	9900	20240805	50.40	31850	-53.25	20240108	9900	50.40	20240805	31850	-53.25	20240108	9900	50.40	20240805	0.10	N	377480	500	31 억		0	N	N	1	N	00	N
147	20241204	151107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14810	-1140	5	-7.15	3886222010	257951	111.58	15390	15900	14500	20700	11170	15950	15065.73	0.00	0	13444	17010	16480	16170	15640	15330	16325	15485	31	4750	500	11480	10	1	6239246	924	-16.40	4.53	12	4.13	-903.00	3271.00	31850	20240108	-53.50	9900	20240805	49.60	31850	-53.50	20240108	9900	49.60	20240805	31850	-53.50	20240108	9900	49.60	20240805	0.10	N	377480	500	31 억		0	N	N	0	N	00	N
148	20241204	141109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14720	-1230	5	-7.71	3699961680	245369	106.14	15390	15900	14500	20700	11170	15950	15079.17	0.00	0	11086	17010	16480	16170	15640	15330	16325	15485	31	4750	500	11480	10	1	6239246	918	-16.30	4.50	12	3.93	-903.00	3271.00	31850	20240108	-53.78	9900	20240805	48.69	31850	-53.78	20240108	9900	48.69	20240805	31850	-53.78	20240108	9900	48.69	20240805	0.10	N	377480	500	31 억		0	N	N	0	N	00	N
149	20241204	131102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14990	-960	5	-6.02	3429528240	227165	98.27	15390	15900	14500	20700	11170	15950	15097.08	0.00	0	14565	17010	16480	16170	15640	15330	16325	15485	31	4750	500	11480	10	1	6239246	935	-16.60	4.58	12	3.64	-903.00	3271.00	31850	20240108	-52.94	9900	20240805	51.41	31850	-52.94	20240108	9900	51.41	20240805	31850	-52.94	20240108	9900	51.41	20240805	0.10	N	377480	500	31 억		0	N	N	0	N	00	N
150	20241204	121058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14790	-1160	5	-7.27	3177367020	210226	90.94	15390	15900	14500	20700	11170	15950	15114.05	0.00	0	16085	17010	16480	16170	15640	15330	16325	15485	31	4750	500	11480	10	1	6239246	923	-16.38	4.52	12	3.37	-903.00	3271.00	31850	20240108	-53.56	9900	20240805	49.39	31850	-53.56	20240108	9900	49.39	20240805	31850	-53.56	20240108	9900	49.39	20240805	0.10	N	377480	500	31 억		0	N	N	0	N	00	N
151	20241204	111046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14830	-1120	5	-7.02	2596036140	170602	73.80	15390	15900	14810	20700	11170	15950	15216.91	0.00	0	10855	17010	16480	16170	15640	15330	16325	15485	31	4750	500	11480	10	1	6239246	925	-16.42	4.53	12	2.73	-903.00	3271.00	31850	20240108	-53.44	9900	20240805	49.80	31850	-53.44	20240108	9900	49.80	20240805	31850	-53.44	20240108	9900	49.80	20240805	0.10	N	377480	500	31 억		0	N	N	0	N	00	N
152	20241204	101048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14990	-960	5	-6.02	2048471710	133938	57.94	15390	15900	14810	20700	11170	15950	15294.17	0.00	0	12631	17010	16480	16170	15640	15330	16325	15485	31	4750	500	11480	10	1	6239246	935	-16.60	4.58	12	2.15	-903.00	3271.00	31850	20240108	-52.94	9900	20240805	51.41	31850	-52.94	20240108	9900	51.41	20240805	31850	-52.94	20240108	9900	51.41	20240805	0.10	N	377480	500	31 억		0	N	N	0	N	00	N
153	20241204	091109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15630	-320	5	-2.01	770516850	49811	21.55	15390	15900	15100	20700	11170	15950	15468.80	0.00	0	10914	17010	16480	16170	15640	15330	16325	15485	31	4750	500	11480	10	1	6239246	975	-17.31	4.78	12	0.80	-903.00	3271.00	31850	20240108	-50.93	9900	20240805	57.88	31850	-50.93	20240108	9900	57.88	20240805	31850	-50.93	20240108	9900	57.88	20240805	0.10	N	377480	500	31 억		0	N	N	0	N	00	N
154	20241203	161154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15950	-560	5	-3.39	3696798330	229963	85.63	16510	16700	15860	21450	11560	16510	16075.67	0.00	0	-4513	17190	16850	16470	16130	15750	17020	16300	31	4940	500	11880	10	1	6239246	995	-17.66	4.88	12	3.69	-903.00	3271.00	31850	20240108	-49.92	9900	20240805	61.11	31850	-49.92	20240108	9900	61.11	20240805	31850	-49.92	20240108	9900	61.11	20240805	0.09	N	377480	500	31 억		0	N	N	0	N	00	N
155	20241203	151239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15920	-590	5	-3.57	3571713570	222121	82.71	16510	16700	15860	21450	11560	16510	16080.03	0.00	0	-3572	17190	16850	16470	16130	15750	17020	16300	31	4940	500	11880	10	1	6239246	993	-17.63	4.87	12	3.56	-903.00	3271.00	31850	20240108	-50.02	9900	20240805	60.81	31850	-50.02	20240108	9900	60.81	20240805	31850	-50.02	20240108	9900	60.81	20240805	0.09	N	377480	500	31 억		0	N	N	0	N	00	N
156	20241203	141215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16050	-460	5	-2.79	3124308530	194132	72.29	16510	16700	15860	21450	11560	16510	16093.73	0.00	0	1575	17190	16850	16470	16130	15750	17020	16300	31	4940	500	11880	10	1	6239246	1001	-17.77	4.91	12	3.11	-903.00	3271.00	31850	20240108	-49.61	9900	20240805	62.12	31850	-49.61	20240108	9900	62.12	20240805	31850	-49.61	20240108	9900	62.12	20240805	0.09	N	377480	500	31 억		0	N	N	0	N	00	N
157	20241203	131214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16070	-440	5	-2.67	2976197230	184903	68.85	16510	16700	15860	21450	11560	16510	16095.99	0.00	0	2171	17190	16850	16470	16130	15750	17020	16300	31	4940	500	11880	10	1	6239246	1003	-17.80	4.91	12	2.96	-903.00	3271.00	31850	20240108	-49.54	9900	20240805	62.32	31850	-49.54	20240108	9900	62.32	20240805	31850	-49.54	20240108	9900	62.32	20240805	0.09	N	377480	500	31 억		0	N	N	0	N	00	N
158	20241203	121234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16090	-420	5	-2.54	2819894940	175166	65.23	16510	16700	15860	21450	11560	16510	16098.41	0.00	0	1615	17190	16850	16470	16130	15750	17020	16300	31	4940	500	11880	10	1	6239246	1004	-17.82	4.92	12	2.81	-903.00	3271.00	31850	20240108	-49.48	9900	20240805	62.53	31850	-49.48	20240108	9900	62.53	20240805	31850	-49.48	20240108	9900	62.53	20240805	0.09	N	377480	500	31 억		0	N	N	0	N	00	N
159	20241203	111205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16000	-510	5	-3.09	2326711880	144273	53.72	16510	16700	15860	21450	11560	16510	16127.14	0.00	0	2417	17190	16850	16470	16130	15750	17020	16300	31	4940	500	11880	10	1	6239246	998	-17.72	4.89	12	2.31	-903.00	3271.00	31850	20240108	-49.76	9900	20240805	61.62	31850	-49.76	20240108	9900	61.62	20240805	31850	-49.76	20240108	9900	61.62	20240805	0.09	N	377480	500	31 억		0	N	N	0	N	00	N
160	20241203	101152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16000	-510	5	-3.09	1766837930	109120	40.63	16510	16700	15890	21450	11560	16510	16191.69	0.00	0	1795	17190	16850	16470	16130	15750	17020	16300	31	4940	500	11880	10	1	6239246	998	-17.72	4.89	12	1.75	-903.00	3271.00	31850	20240108	-49.76	9900	20240805	61.62	31850	-49.76	20240108	9900	61.62	20240805	31850	-49.76	20240108	9900	61.62	20240805	0.09	N	377480	500	31 억		0	N	N	0	N	00	N
161	20241203	091141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16290	-220	5	-1.33	421009510	25496	9.49	16510	16700	16200	21450	11560	16510	16512.77	0.00	0	-3044	17190	16850	16470	16130	15750	17020	16300	31	4940	500	11880	10	1	6239246	1016	-18.04	4.98	12	0.41	-903.00	3271.00	31850	20240108	-48.85	9900	20240805	64.55	31850	-48.85	20240108	9900	64.55	20240805	31850	-48.85	20240108	9900	64.55	20240805	0.09	N	377480	500	31 억		0	N	N	0	N	00	N
162	20241202	161123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16510	390	2	2.42	4393212970	267049	46.99	16380	16810	16090	20950	11290	16120	16450.93	0.00	0	-1604	18120	17120	16410	15410	14700	16765	15055	31	4830	500	11600	10	1	6239246	1030	-18.28	5.05	12	4.28	-903.00	3271.00	31850	20240108	-48.16	9900	20240805	66.77	31850	-48.16	20240108	9900	66.77	20240805	31850	-48.16	20240108	9900	66.77	20240805	0.10	N	377480	500	31 억		0	N	N	29	N	00	N
163	20241202	151334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16350	230	2	1.43	4241048880	257799	45.36	16380	16810	16090	20950	11290	16120	16451.05	0.00	0	-3281	18120	17120	16410	15410	14700	16765	15055	31	4830	500	11600	10	1	6239246	1020	-18.11	5.00	12	4.13	-903.00	3271.00	31850	20240108	-48.67	9900	20240805	65.15	31850	-48.67	20240108	9900	65.15	20240805	31850	-48.67	20240108	9900	65.15	20240805	0.10	N	377480	500	31 억		0	N	N	29	N	00	N
164	20241202	141218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16400	280	2	1.74	3918119070	238016	41.88	16380	16810	16090	20950	11290	16120	16461.65	0.00	0	-1982	18120	17120	16410	15410	14700	16765	15055	31	4830	500	11600	10	1	6239246	1023	-18.16	5.01	12	3.81	-903.00	3271.00	31850	20240108	-48.51	9900	20240805	65.66	31850	-48.51	20240108	9900	65.66	20240805	31850	-48.51	20240108	9900	65.66	20240805	0.10	N	377480	500	31 억		0	N	N	29	N	00	N
165	20241202	131138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16660	540	2	3.35	3446123580	209484	36.86	16380	16810	16090	20950	11290	16120	16450.61	0.00	0	-305	18120	17120	16410	15410	14700	16765	15055	31	4830	500	11600	10	1	6239246	1039	-18.45	5.09	12	3.36	-903.00	3271.00	31850	20240108	-47.69	9900	20240805	68.28	31850	-47.69	20240108	9900	68.28	20240805	31850	-47.69	20240108	9900	68.28	20240805	0.10	N	377480	500	31 억		0	N	N	29	N	00	N
166	20241202	121210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16380	260	2	1.61	3089919290	187843	33.05	16380	16810	16090	20950	11290	16120	16449.57	0.00	0	-2725	18120	17120	16410	15410	14700	16765	15055	31	4830	500	11600	10	1	6239246	1022	-18.14	5.01	12	3.01	-903.00	3271.00	31850	20240108	-48.57	9900	20240805	65.45	31850	-48.57	20240108	9900	65.45	20240805	31850	-48.57	20240108	9900	65.45	20240805	0.10	N	377480	500	31 억		0	N	N	29	N	00	N
167	20241202	111104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16240	120	2	0.74	2855885330	173466	30.52	16380	16810	16090	20950	11290	16120	16463.76	0.00	0	-2388	18120	17120	16410	15410	14700	16765	15055	31	4830	500	11600	10	1	6239246	1013	-17.98	4.96	12	2.78	-903.00	3271.00	31850	20240108	-49.01	9900	20240805	64.04	31850	-49.01	20240108	9900	64.04	20240805	31850	-49.01	20240108	9900	64.04	20240805	0.10	N	377480	500	31 억		0	N	N	29	N	00	N
168	20241202	101116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16440	320	2	1.99	2348330210	142549	25.08	16380	16810	16090	20950	11290	16120	16473.97	0.00	0	-920	18120	17120	16410	15410	14700	16765	15055	31	4830	500	11600	10	1	6239246	1026	-18.21	5.03	12	2.28	-903.00	3271.00	31850	20240108	-48.38	9900	20240805	66.06	31850	-48.38	20240108	9900	66.06	20240805	31850	-48.38	20240108	9900	66.06	20240805	0.10	N	377480	500	31 억		0	N	N	29	N	00	N
169	20241202	091111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16510	390	2	2.42	720602370	43651	7.68	16380	16700	16350	20950	11290	16120	16508.71	0.00	0	-1332	18120	17120	16410	15410	14700	16765	15055	31	4830	500	11600	10	1	6239246	1030	-18.28	5.05	12	0.70	-903.00	3271.00	31850	20240108	-48.16	9900	20240805	66.77	31850	-48.16	20240108	9900	66.77	20240805	31850	-48.16	20240108	9900	66.77	20240805	0.10	N	377480	500	31 억		0	N	N	29	N	00	N