KissMeData/290090/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	161149	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7000	-160	5	-2.23	31749840	4454	71.78	7160	7200	7000	9300	5020	7160	7129.32	0.12	-60	-72	7886	7522	7296	6932	6706	7410	6820	37	2140	500	5010	10	1	7432268	520	17.37	0.71	12	0.06	403.00	9896.00	13470	20231226	-48.03	6600	20241209	6.06	13380	-47.68	20240110	6600	6.06	20241209	13380	-47.68	20240110	6600	6.06	20241209	0.52	N	290090	500	37 억		9014	N	N	0	N	00	N
3	20241231	151134	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7000	-160	5	-2.23	31749840	4454	71.78	7160	7200	7000	9300	5020	7160	7129.32	0.12	-60	-72	7886	7522	7296	6932	6706	7410	6820	37	2140	500	5010	10	1	7432268	520	17.37	0.71	12	0.06	403.00	9896.00	13470	20231226	-48.03	6600	20241209	6.06	13380	-47.68	20240110	6600	6.06	20241209	13380	-47.68	20240110	6600	6.06	20241209	0.52	N	290090	500	37 억		9014	N	N	0	N	00	N
4	20241231	141149	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7000	-160	5	-2.23	31749840	4454	71.78	7160	7200	7000	9300	5020	7160	7129.32	0.12	-60	-72	7886	7522	7296	6932	6706	7410	6820	37	2140	500	5010	10	1	7432268	520	17.37	0.71	12	0.06	403.00	9896.00	13470	20231226	-48.03	6600	20241209	6.06	13380	-47.68	20240110	6600	6.06	20241209	13380	-47.68	20240110	6600	6.06	20241209	0.52	N	290090	500	37 억		9014	N	N	0	N	00	N
5	20241231	131150	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7000	-160	5	-2.23	31749840	4454	71.78	7160	7200	7000	9300	5020	7160	7129.32	0.12	-60	-72	7886	7522	7296	6932	6706	7410	6820	37	2140	500	5010	10	1	7432268	520	17.37	0.71	12	0.06	403.00	9896.00	13470	20231226	-48.03	6600	20241209	6.06	13380	-47.68	20240110	6600	6.06	20241209	13380	-47.68	20240110	6600	6.06	20241209	0.52	N	290090	500	37 억		9014	N	N	0	N	00	N
6	20241231	121148	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7000	-160	5	-2.23	31749840	4454	71.78	7160	7200	7000	9300	5020	7160	7129.32	0.12	-60	-72	7886	7522	7296	6932	6706	7410	6820	37	2140	500	5010	10	1	7432268	520	17.37	0.71	12	0.06	403.00	9896.00	13470	20231226	-48.03	6600	20241209	6.06	13380	-47.68	20240110	6600	6.06	20241209	13380	-47.68	20240110	6600	6.06	20241209	0.52	N	290090	500	37 억		9014	N	N	0	N	00	N
7	20241231	111148	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7000	-160	5	-2.23	31749840	4454	71.78	7160	7200	7000	9300	5020	7160	7129.32	0.12	-60	-72	7886	7522	7296	6932	6706	7410	6820	37	2140	500	5010	10	1	7432268	520	17.37	0.71	12	0.06	403.00	9896.00	13470	20231226	-48.03	6600	20241209	6.06	13380	-47.68	20240110	6600	6.06	20241209	13380	-47.68	20240110	6600	6.06	20241209	0.52	N	290090	500	37 억		9014	N	N	0	N	00	N
8	20241231	101142	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7000	-160	5	-2.23	31749840	4454	71.78	7160	7200	7000	9300	5020	7160	7129.32	0.12	-60	-72	7886	7522	7296	6932	6706	7410	6820	37	2140	500	5010	10	1	7432268	520	17.37	0.71	12	0.06	403.00	9896.00	13470	20231226	-48.03	6600	20241209	6.06	13380	-47.68	20240110	6600	6.06	20241209	13380	-47.68	20240110	6600	6.06	20241209	0.52	N	290090	500	37 억		9014	N	N	0	N	00	N
9	20241231	091143	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7000	-160	5	-2.23	31749840	4454	71.78	7160	7200	7000	9300	5020	7160	7129.32	0.12	-60	-72	7886	7522	7296	6932	6706	7410	6820	37	2140	500	5010	10	1	7432268	520	17.37	0.71	12	0.06	403.00	9896.00	13470	20231226	-48.03	6600	20241209	6.06	13380	-47.68	20240110	6600	6.06	20241209	13380	-47.68	20240110	6600	6.06	20241209	0.52	N	290090	500	37 억		9014	N	N	0	N	00	N
10	20241230	161142	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7000	-160	5	-2.23	31525840	4422	71.27	7160	7200	7000	9300	5020	7160	7129.32	0.12	0	-72	7886	7522	7296	6932	6706	7410	6820	37	2140	500	5010	10	1	7432268	520	17.37	0.71	12	0.06	403.00	9896.00	13470	20231226	-48.03	6600	20241209	6.06	13380	-47.68	20240110	6600	6.06	20241209	13380	-47.68	20240110	6600	6.06	20241209	0.52	N	290090	500	37 억		9074	N	N	0	N	00	N
11	20241230	151146	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7140	-20	5	-0.28	22848710	3193	51.46	7160	7200	7070	9300	5020	7160	7155.88	0.12	0	-98	7886	7522	7296	6932	6706	7410	6820	37	2140	500	5010	10	1	7432268	531	17.72	0.72	12	0.04	403.00	9896.00	13470	20231226	-46.99	6600	20241209	8.18	13380	-46.64	20240110	6600	8.18	20241209	13380	-46.64	20240110	6600	8.18	20241209	0.52	N	290090	500	37 억		9074	N	N	0	N	00	N
12	20241230	141146	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7160	0	3	0.00	19593230	2738	44.13	7160	7200	7070	9300	5020	7160	7156.04	0.12	0	-102	7886	7522	7296	6932	6706	7410	6820	37	2140	500	5010	10	1	7432268	532	17.77	0.72	12	0.04	403.00	9896.00	13470	20231226	-46.84	6600	20241209	8.48	13380	-46.49	20240110	6600	8.48	20241209	13380	-46.49	20240110	6600	8.48	20241209	0.52	N	290090	500	37 억		9074	N	N	0	N	00	N
13	20241230	131147	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7150	-10	5	-0.14	17416730	2434	39.23	7160	7200	7070	9300	5020	7160	7155.60	0.12	0	-104	7886	7522	7296	6932	6706	7410	6820	37	2140	500	5010	10	1	7432268	531	17.74	0.72	12	0.03	403.00	9896.00	13470	20231226	-46.92	6600	20241209	8.33	13380	-46.56	20240110	6600	8.33	20241209	13380	-46.56	20240110	6600	8.33	20241209	0.52	N	290090	500	37 억		9074	N	N	0	N	00	N
14	20241230	121141	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7100	-60	5	-0.84	16996490	2375	38.28	7160	7200	7070	9300	5020	7160	7156.42	0.12	0	-105	7886	7522	7296	6932	6706	7410	6820	37	2140	500	5010	10	1	7432268	528	17.62	0.72	12	0.03	403.00	9896.00	13470	20231226	-47.29	6600	20241209	7.58	13380	-46.94	20240110	6600	7.58	20241209	13380	-46.94	20240110	6600	7.58	20241209	0.52	N	290090	500	37 억		9074	N	N	0	N	00	N
15	20241230	111143	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7140	-20	5	-0.28	16320520	2280	36.74	7160	7200	7070	9300	5020	7160	7158.12	0.12	0	-88	7886	7522	7296	6932	6706	7410	6820	37	2140	500	5010	10	1	7432268	531	17.72	0.72	12	0.03	403.00	9896.00	13470	20231226	-46.99	6600	20241209	8.18	13380	-46.64	20240110	6600	8.18	20241209	13380	-46.64	20240110	6600	8.18	20241209	0.52	N	290090	500	37 억		9074	N	N	0	N	00	N
16	20241230	101144	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7160	0	3	0.00	13893260	1940	31.27	7160	7200	7150	9300	5020	7160	7161.47	0.12	0	-86	7886	7522	7296	6932	6706	7410	6820	37	2140	500	5010	10	1	7432268	532	17.77	0.72	12	0.03	403.00	9896.00	13470	20231226	-46.84	6600	20241209	8.48	13380	-46.49	20240110	6600	8.48	20241209	13380	-46.49	20240110	6600	8.48	20241209	0.52	N	290090	500	37 억		9074	N	N	0	N	00	N
17	20241230	091146	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7160	0	3	0.00	12239360	1709	27.54	7160	7200	7160	9300	5020	7160	7161.71	0.12	0	-82	7886	7522	7296	6932	6706	7410	6820	37	2140	500	5010	10	1	7432268	532	17.77	0.72	12	0.02	403.00	9896.00	13470	20231226	-46.84	6600	20241209	8.48	13380	-46.49	20240110	6600	8.48	20241209	13380	-46.49	20240110	6600	8.48	20241209	0.52	N	290090	500	37 억		9074	N	N	0	N	00	N
18	20241227	161139	57	100.00	KOSDAQ			N	N	N	N		N	7160	-510	5	-6.65	44255750	6116	142.83	7660	7660	7070	9970	5370	7670	7236.29	0.12	0	-215	8136	7902	7616	7382	7096	7760	7240	37	2300	500	5360	10	1	7432268	532	17.77	0.72	12	0.08	403.00	9896.00	13470	20231226	-46.84	6600	20241209	8.48	13380	-46.49	20240110	6600	8.48	20241209	13430	-46.69	20231227	6600	8.48	20241209	0.52	N	290090	500	37 억		9281	N	N	0	N	00	N
19	20241227	151138	57	100.00	KOSDAQ			N	N	N	N		N	7190	-480	5	-6.26	42406860	5858	136.81	7660	7660	7070	9970	5370	7670	7239.14	0.12	0	-147	8136	7902	7616	7382	7096	7760	7240	37	2300	500	5360	10	1	7432268	534	17.84	0.73	12	0.08	403.00	9896.00	13470	20231226	-46.62	6600	20241209	8.94	13380	-46.26	20240110	6600	8.94	20241209	13430	-46.46	20231227	6600	8.94	20241209	0.52	N	290090	500	37 억		9281	N	N	0	N	00	N
20	20241227	141141	57	100.00	KOSDAQ			N	N	N	N		N	7200	-470	5	-6.13	33566240	4630	108.13	7660	7660	7070	9970	5370	7670	7249.73	0.12	0	-121	8136	7902	7616	7382	7096	7760	7240	37	2300	500	5360	10	1	7432268	535	17.87	0.73	12	0.06	403.00	9896.00	13470	20231226	-46.55	6600	20241209	9.09	13380	-46.19	20240110	6600	9.09	20241209	13430	-46.39	20231227	6600	9.09	20241209	0.52	N	290090	500	37 억		9281	N	N	0	N	00	N
21	20241227	131139	57	100.00	KOSDAQ			N	N	N	N		N	7200	-470	5	-6.13	21004400	2885	67.38	7660	7660	7070	9970	5370	7670	7280.55	0.12	0	-106	8136	7902	7616	7382	7096	7760	7240	37	2300	500	5360	10	1	7432268	535	17.87	0.73	12	0.04	403.00	9896.00	13470	20231226	-46.55	6600	20241209	9.09	13380	-46.19	20240110	6600	9.09	20241209	13430	-46.39	20231227	6600	9.09	20241209	0.52	N	290090	500	37 억		9281	N	N	0	N	00	N
22	20241227	121140	57	100.00	KOSDAQ			N	N	N	N		N	7520	-150	5	-1.96	5580580	746	17.42	7660	7660	7390	9970	5370	7670	7480.67	0.12	0	-62	8136	7902	7616	7382	7096	7760	7240	37	2300	500	5360	10	1	7432268	559	18.66	0.76	12	0.01	403.00	9896.00	13470	20231226	-44.17	6600	20241209	13.94	13380	-43.80	20240110	6600	13.94	20241209	13430	-44.01	20231227	6600	13.94	20241209	0.52	N	290090	500	37 억		9281	N	N	0	N	00	N
23	20241227	111138	57	100.00	KOSDAQ			N	N	N	N		N	7550	-120	5	-1.56	3999410	534	12.47	7660	7660	7460	9970	5370	7670	7489.53	0.12	0	-33	8136	7902	7616	7382	7096	7760	7240	37	2300	500	5360	10	1	7432268	561	18.73	0.76	12	0.01	403.00	9896.00	13470	20231226	-43.95	6600	20241209	14.39	13380	-43.57	20240110	6600	14.39	20241209	13430	-43.78	20231227	6600	14.39	20241209	0.52	N	290090	500	37 억		9281	N	N	0	N	00	N
24	20241227	101137	57	100.00	KOSDAQ			N	N	N	N		N	7600	-70	5	-0.91	3092990	413	9.65	7660	7660	7460	9970	5370	7670	7489.08	0.12	0	-38	8136	7902	7616	7382	7096	7760	7240	37	2300	500	5360	10	1	7432268	565	18.86	0.77	12	0.01	403.00	9896.00	13470	20231226	-43.58	6600	20241209	15.15	13380	-43.20	20240110	6600	15.15	20241209	13430	-43.41	20231227	6600	15.15	20241209	0.52	N	290090	500	37 억		9281	N	N	0	N	00	N
25	20241227	091142	57	100.00	KOSDAQ			N	N	N	N		N	7460	-210	5	-2.74	829510	111	2.59	7660	7660	7460	9970	5370	7670	7473.06	0.12	0	-10	8136	7902	7616	7382	7096	7760	7240	37	2300	500	5360	10	1	7432268	554	18.51	0.75	12	0.00	403.00	9896.00	13470	20231226	-44.62	6600	20241209	13.03	13380	-44.25	20240110	6600	13.03	20241209	13430	-44.45	20231227	6600	13.03	20241209	0.52	N	290090	500	37 억		9281	N	N	0	N	00	N
26	20241226	161133	57	100.00	KOSDAQ			N	N	N	N		N	7670	-230	5	-2.91	33076720	4282	212.09	7840	7850	7330	10270	5530	7900	7724.60	0.13	0	-476	8200	8050	7850	7700	7500	8125	7775	37	2370	500	5530	10	1	7432268	570	19.03	0.78	12	0.06	403.00	9896.00	13470	20231226	-43.06	6600	20241209	16.21	13380	-42.68	20240110	6600	16.21	20241209	13470	-43.06	20231226	6600	16.21	20241209	0.52	N	290090	500	37 억		9754	N	N	0	N	00	N
27	20241226	151130	57	100.00	KOSDAQ			N	N	N	N		N	7740	-160	5	-2.03	32923320	4262	211.09	7840	7850	7330	10270	5530	7900	7724.85	0.13	0	-469	8200	8050	7850	7700	7500	8125	7775	37	2370	500	5530	10	1	7432268	575	19.21	0.78	12	0.06	403.00	9896.00	13470	20231226	-42.54	6600	20241209	17.27	13380	-42.15	20240110	6600	17.27	20241209	13470	-42.54	20231226	6600	17.27	20241209	0.52	N	290090	500	37 억		9754	N	N	0	N	00	N
28	20241226	141129	57	100.00	KOSDAQ			N	N	N	N		N	7740	-160	5	-2.03	32025650	4146	205.35	7840	7850	7330	10270	5530	7900	7724.47	0.13	0	-454	8200	8050	7850	7700	7500	8125	7775	37	2370	500	5530	10	1	7432268	575	19.21	0.78	12	0.06	403.00	9896.00	13470	20231226	-42.54	6600	20241209	17.27	13380	-42.15	20240110	6600	17.27	20241209	13470	-42.54	20231226	6600	17.27	20241209	0.52	N	290090	500	37 억		9754	N	N	0	N	00	N
29	20241226	131130	57	100.00	KOSDAQ			N	N	N	N		N	7750	-150	5	-1.90	31088940	4025	199.36	7840	7850	7330	10270	5530	7900	7723.96	0.13	0	-446	8200	8050	7850	7700	7500	8125	7775	37	2370	500	5530	10	1	7432268	576	19.23	0.78	12	0.05	403.00	9896.00	13470	20231226	-42.46	6600	20241209	17.42	13380	-42.08	20240110	6600	17.42	20241209	13470	-42.46	20231226	6600	17.42	20241209	0.52	N	290090	500	37 억		9754	N	N	0	N	00	N
30	20241226	121127	57	100.00	KOSDAQ			N	N	N	N		N	7570	-330	5	-4.18	30005880	3885	192.42	7840	7850	7330	10270	5530	7900	7723.52	0.13	0	-432	8200	8050	7850	7700	7500	8125	7775	37	2370	500	5530	10	1	7432268	563	18.78	0.76	12	0.05	403.00	9896.00	13470	20231226	-43.80	6600	20241209	14.70	13380	-43.42	20240110	6600	14.70	20241209	13470	-43.80	20231226	6600	14.70	20241209	0.52	N	290090	500	37 억		9754	N	N	0	N	00	N
31	20241226	111127	57	100.00	KOSDAQ			N	N	N	N		N	7710	-190	5	-2.41	28926360	3744	185.44	7840	7850	7330	10270	5530	7900	7726.06	0.13	0	-366	8200	8050	7850	7700	7500	8125	7775	37	2370	500	5530	10	1	7432268	573	19.13	0.78	12	0.05	403.00	9896.00	13470	20231226	-42.76	6600	20241209	16.82	13380	-42.38	20240110	6600	16.82	20241209	13470	-42.76	20231226	6600	16.82	20241209	0.52	N	290090	500	37 억		9754	N	N	0	N	00	N
32	20241226	101130	57	100.00	KOSDAQ			N	N	N	N		N	7740	-160	5	-2.03	6159420	798	39.52	7840	7850	7330	10270	5530	7900	7718.57	0.13	0	-126	8200	8050	7850	7700	7500	8125	7775	37	2370	500	5530	10	1	7432268	575	19.21	0.78	12	0.01	403.00	9896.00	13470	20231226	-42.54	6600	20241209	17.27	13380	-42.15	20240110	6600	17.27	20241209	13470	-42.54	20231226	6600	17.27	20241209	0.52	N	290090	500	37 억		9754	N	N	0	N	00	N
33	20241226	091131	57	100.00	KOSDAQ			N	N	N	N		N	7640	-260	5	-3.29	5725790	742	36.75	7840	7850	7330	10270	5530	7900	7716.70	0.13	0	-134	8200	8050	7850	7700	7500	8125	7775	37	2370	500	5530	10	1	7432268	568	18.96	0.77	12	0.01	403.00	9896.00	13470	20231226	-43.28	6600	20241209	15.76	13380	-42.90	20240110	6600	15.76	20241209	13470	-43.28	20231226	6600	15.76	20241209	0.52	N	290090	500	37 억		9754	N	N	0	N	00	N
34	20241224	161128	57	100.00	KOSDAQ			N	N	N	N		N	7900	90	2	1.15	15800370	2019	34.12	7830	8000	7650	10150	5470	7810	7825.84	0.14	0	-295	8396	8102	7706	7412	7016	8250	7560	37	2340	500	5460	10	1	7432268	587	19.60	0.80	12	0.03	403.00	9896.00	13470	20231226	-41.35	6600	20241209	19.70	13380	-40.96	20240110	6600	19.70	20241209	13470	-41.35	20231226	6600	19.70	20241209	0.51	N	290090	500	37 억		10044	N	N	0	N	00	N
35	20241224	151128	57	100.00	KOSDAQ			N	N	N	N		N	7790	-20	5	-0.26	9430130	1203	20.33	7830	8000	7650	10150	5470	7810	7838.84	0.14	0	-252	8396	8102	7706	7412	7016	8250	7560	37	2340	500	5460	10	1	7432268	579	19.33	0.79	12	0.02	403.00	9896.00	13470	20231226	-42.17	6600	20241209	18.03	13380	-41.78	20240110	6600	18.03	20241209	13470	-42.17	20231226	6600	18.03	20241209	0.51	N	290090	500	37 억		10044	N	N	0	N	00	N
36	20241224	141125	57	100.00	KOSDAQ			N	N	N	N		N	7880	70	2	0.90	7226320	921	15.57	7830	8000	7650	10150	5470	7810	7846.17	0.14	0	-282	8396	8102	7706	7412	7016	8250	7560	37	2340	500	5460	10	1	7432268	586	19.55	0.80	12	0.01	403.00	9896.00	13470	20231226	-41.50	6600	20241209	19.39	13380	-41.11	20240110	6600	19.39	20241209	13470	-41.50	20231226	6600	19.39	20241209	0.51	N	290090	500	37 억		10044	N	N	0	N	00	N
37	20241224	131126	57	100.00	KOSDAQ			N	N	N	N		N	7840	30	2	0.38	6548820	835	14.11	7830	8000	7650	10150	5470	7810	7842.90	0.14	0	-282	8396	8102	7706	7412	7016	8250	7560	37	2340	500	5460	10	1	7432268	583	19.45	0.79	12	0.01	403.00	9896.00	13470	20231226	-41.80	6600	20241209	18.79	13380	-41.41	20240110	6600	18.79	20241209	13470	-41.80	20231226	6600	18.79	20241209	0.51	N	290090	500	37 억		10044	N	N	0	N	00	N
38	20241224	121128	57	100.00	KOSDAQ			N	N	N	N		N	7910	100	2	1.28	6011290	767	12.96	7830	8000	7650	10150	5470	7810	7837.41	0.14	0	-261	8396	8102	7706	7412	7016	8250	7560	37	2340	500	5460	10	1	7432268	588	19.63	0.80	12	0.01	403.00	9896.00	13470	20231226	-41.28	6600	20241209	19.85	13380	-40.88	20240110	6600	19.85	20241209	13470	-41.28	20231226	6600	19.85	20241209	0.51	N	290090	500	37 억		10044	N	N	0	N	00	N
39	20241224	111129	57	100.00	KOSDAQ			N	N	N	N		N	7810	0	3	0.00	4153600	529	8.94	7830	8000	7650	10150	5470	7810	7851.80	0.14	0	-74	8396	8102	7706	7412	7016	8250	7560	37	2340	500	5460	10	1	7432268	580	19.38	0.79	12	0.01	403.00	9896.00	13470	20231226	-42.02	6600	20241209	18.33	13380	-41.63	20240110	6600	18.33	20241209	13470	-42.02	20231226	6600	18.33	20241209	0.51	N	290090	500	37 억		10044	N	N	0	N	00	N
40	20241224	101126	57	100.00	KOSDAQ			N	N	N	N		N	7910	100	2	1.28	4145790	528	8.92	7830	8000	7650	10150	5470	7810	7851.88	0.14	0	-74	8396	8102	7706	7412	7016	8250	7560	37	2340	500	5460	10	1	7432268	588	19.63	0.80	12	0.01	403.00	9896.00	13470	20231226	-41.28	6600	20241209	19.85	13380	-40.88	20240110	6600	19.85	20241209	13470	-41.28	20231226	6600	19.85	20241209	0.51	N	290090	500	37 억		10044	N	N	0	N	00	N
41	20241224	091133	57	100.00	KOSDAQ			N	N	N	N		N	7830	20	2	0.26	125040	16	0.27	7830	7830	7730	10150	5470	7810	7815.00	0.14	0	-5	8396	8102	7706	7412	7016	8250	7560	37	2340	500	5460	10	1	7432268	582	19.43	0.79	12	0.00	403.00	9896.00	13470	20231226	-41.87	6600	20241209	18.64	13380	-41.48	20240110	6600	18.64	20241209	13470	-41.87	20231226	6600	18.64	20241209	0.51	N	290090	500	37 억		10044	N	N	0	N	00	N
42	20241223	161118	57	100.00	KOSDAQ			N	N	N	N		N	7810	500	2	6.84	46218270	5917	130.33	7310	8000	7310	9500	5120	7310	7811.10	0.12	0	1004	8196	7752	7526	7082	6856	7640	6970	37	2190	500	5110	10	1	7432268	580	19.38	0.79	12	0.08	403.00	9896.00	13470	20231226	-42.02	6600	20241209	18.33	13380	-41.63	20240110	6600	18.33	20241209	13470	-42.02	20231226	6600	18.33	20241209	0.51	N	290090	500	37 억		9143	N	N	0	N	00	N
43	20241223	151123	57	100.00	KOSDAQ			N	N	N	N		N	7740	430	2	5.88	44782340	5733	126.28	7310	8000	7310	9500	5120	7310	7811.33	0.12	0	1017	8196	7752	7526	7082	6856	7640	6970	37	2190	500	5110	10	1	7432268	575	19.21	0.78	12	0.08	403.00	9896.00	13470	20231226	-42.54	6600	20241209	17.27	13380	-42.15	20240110	6600	17.27	20241209	13470	-42.54	20231226	6600	17.27	20241209	0.51	N	290090	500	37 억		9143	N	N	0	N	00	N
44	20241223	141119	57	100.00	KOSDAQ			N	N	N	N		N	7790	480	2	6.57	41887480	5362	118.11	7310	8000	7310	9500	5120	7310	7811.91	0.12	0	1107	8196	7752	7526	7082	6856	7640	6970	37	2190	500	5110	10	1	7432268	579	19.33	0.79	12	0.07	403.00	9896.00	13470	20231226	-42.17	6600	20241209	18.03	13380	-41.78	20240110	6600	18.03	20241209	13470	-42.17	20231226	6600	18.03	20241209	0.51	N	290090	500	37 억		9143	N	N	0	N	00	N
45	20241223	131119	57	100.00	KOSDAQ			N	N	N	N		N	7720	410	2	5.61	40028900	5123	112.84	7310	8000	7310	9500	5120	7310	7813.57	0.12	0	1121	8196	7752	7526	7082	6856	7640	6970	37	2190	500	5110	10	1	7432268	574	19.16	0.78	12	0.07	403.00	9896.00	13470	20231226	-42.69	6600	20241209	16.97	13380	-42.30	20240110	6600	16.97	20241209	13470	-42.69	20231226	6600	16.97	20241209	0.51	N	290090	500	37 억		9143	N	N	0	N	00	N
46	20241223	121121	57	100.00	KOSDAQ			N	N	N	N		N	7630	320	2	4.38	39775750	5090	112.11	7310	8000	7310	9500	5120	7310	7814.49	0.12	0	1121	8196	7752	7526	7082	6856	7640	6970	37	2190	500	5110	10	1	7432268	567	18.93	0.77	12	0.07	403.00	9896.00	13470	20231226	-43.36	6600	20241209	15.61	13380	-42.97	20240110	6600	15.61	20241209	13470	-43.36	20231226	6600	15.61	20241209	0.51	N	290090	500	37 억		9143	N	N	0	N	00	N
47	20241223	111117	57	100.00	KOSDAQ			N	N	N	N		N	7930	620	2	8.48	30479430	3881	85.48	7310	8000	7310	9500	5120	7310	7853.50	0.12	0	500	8196	7752	7526	7082	6856	7640	6970	37	2190	500	5110	10	1	7432268	589	19.68	0.80	12	0.05	403.00	9896.00	13470	20231226	-41.13	6600	20241209	20.15	13380	-40.73	20240110	6600	20.15	20241209	13470	-41.13	20231226	6600	20.15	20241209	0.51	N	290090	500	37 억		9143	N	N	0	N	00	N
48	20241223	101111	57	100.00	KOSDAQ			N	N	N	N		N	7600	290	2	3.97	5114750	689	15.18	7310	7600	7310	9500	5120	7310	7423.44	0.12	0	60	8196	7752	7526	7082	6856	7640	6970	37	2190	500	5110	10	1	7432268	565	18.86	0.77	12	0.01	403.00	9896.00	13470	20231226	-43.58	6600	20241209	15.15	13380	-43.20	20240110	6600	15.15	20241209	13470	-43.58	20231226	6600	15.15	20241209	0.51	N	290090	500	37 억		9143	N	N	0	N	00	N
49	20241223	091117	57	100.00	KOSDAQ			N	N	N	N		N	7390	80	2	1.09	1996360	273	6.01	7310	7390	7310	9500	5120	7310	7312.67	0.12	0	-3	8196	7752	7526	7082	6856	7640	6970	37	2190	500	5110	10	1	7432268	549	18.34	0.75	12	0.00	403.00	9896.00	13470	20231226	-45.14	6600	20241209	11.97	13380	-44.77	20240110	6600	11.97	20241209	13470	-45.14	20231226	6600	11.97	20241209	0.51	N	290090	500	37 억		9143	N	N	0	N	00	N
50	20241220	161112	57	100.00	KOSDAQ			N	N	N	N		N	7310	-590	5	-7.47	33973020	4540	701.70	7940	7970	7300	10270	5530	7900	7486.94	0.13	0	-170	8093	7996	7803	7706	7513	8045	7755	37	2370	500	5530	10	1	7432268	543	18.14	0.74	12	0.06	403.00	9896.00	13470	20231226	-45.73	6600	20241209	10.76	13380	-45.37	20240110	6600	10.76	20241209	13470	-45.73	20231226	6600	10.76	20241209	0.51	N	290090	500	37 억		9315	N	N	0	N	00	N
51	20241220	151116	57	100.00	KOSDAQ			N	N	N	N		N	7500	-400	5	-5.06	30605270	4080	630.60	7940	7970	7300	10270	5530	7900	7501.29	0.13	0	-170	8093	7996	7803	7706	7513	8045	7755	37	2370	500	5530	10	1	7432268	557	18.61	0.76	12	0.05	403.00	9896.00	13470	20231226	-44.32	6600	20241209	13.64	13380	-43.95	20240110	6600	13.64	20241209	13470	-44.32	20231226	6600	13.64	20241209	0.51	N	290090	500	37 억		9315	N	N	0	N	00	N
52	20241220	141113	57	100.00	KOSDAQ			N	N	N	N		N	7350	-550	5	-6.96	18451100	2447	378.21	7940	7970	7300	10270	5530	7900	7540.29	0.13	0	-74	8093	7996	7803	7706	7513	8045	7755	37	2370	500	5530	10	1	7432268	546	18.24	0.74	12	0.03	403.00	9896.00	13470	20231226	-45.43	6600	20241209	11.36	13380	-45.07	20240110	6600	11.36	20241209	13470	-45.43	20231226	6600	11.36	20241209	0.51	N	290090	500	37 억		9315	N	N	0	N	00	N
53	20241220	131112	57	100.00	KOSDAQ			N	N	N	N		N	7790	-110	5	-1.39	1180990	149	23.03	7940	7970	7790	10270	5530	7900	7926.11	0.13	0	-3	8093	7996	7803	7706	7513	8045	7755	37	2370	500	5530	10	1	7432268	579	19.33	0.79	12	0.00	403.00	9896.00	13470	20231226	-42.17	6600	20241209	18.03	13380	-41.78	20240110	6600	18.03	20241209	13470	-42.17	20231226	6600	18.03	20241209	0.51	N	290090	500	37 억		9315	N	N	0	N	00	N
54	20241220	121111	57	100.00	KOSDAQ			N	N	N	N		N	7970	70	2	0.89	1032150	130	20.09	7940	7970	7790	10270	5530	7900	7939.62	0.13	0	-5	8093	7996	7803	7706	7513	8045	7755	37	2370	500	5530	10	1	7432268	592	19.78	0.81	12	0.00	403.00	9896.00	13470	20231226	-40.83	6600	20241209	20.76	13380	-40.43	20240110	6600	20.76	20241209	13470	-40.83	20231226	6600	20.76	20241209	0.51	N	290090	500	37 억		9315	N	N	0	N	00	N
55	20241220	111111	57	100.00	KOSDAQ			N	N	N	N		N	7970	70	2	0.89	1008240	127	19.63	7940	7970	7790	10270	5530	7900	7938.90	0.13	0	-7	8093	7996	7803	7706	7513	8045	7755	37	2370	500	5530	10	1	7432268	592	19.78	0.81	12	0.00	403.00	9896.00	13470	20231226	-40.83	6600	20241209	20.76	13380	-40.43	20240110	6600	20.76	20241209	13470	-40.83	20231226	6600	20.76	20241209	0.51	N	290090	500	37 억		9315	N	N	0	N	00	N
56	20241220	101112	57	100.00	KOSDAQ			N	N	N	N		N	7940	40	2	0.51	641770	81	12.52	7940	7940	7790	10270	5530	7900	7923.09	0.13	0	-7	8093	7996	7803	7706	7513	8045	7755	37	2370	500	5530	10	1	7432268	590	19.70	0.80	12	0.00	403.00	9896.00	13470	20231226	-41.05	6600	20241209	20.30	13380	-40.66	20240110	6600	20.30	20241209	13470	-41.05	20231226	6600	20.30	20241209	0.51	N	290090	500	37 억		9315	N	N	0	N	00	N
57	20241220	091114	57	100.00	KOSDAQ			N	N	N	N		N	7930	30	2	0.38	109850	14	2.16	7940	7940	7790	10270	5530	7900	7846.43	0.13	0	-2	8093	7996	7803	7706	7513	8045	7755	37	2370	500	5530	10	1	7432268	589	19.68	0.80	12	0.00	403.00	9896.00	13470	20231226	-41.13	6600	20241209	20.15	13380	-40.73	20240110	6600	20.15	20241209	13470	-41.13	20231226	6600	20.15	20241209	0.51	N	290090	500	37 억		9315	N	N	0	N	00	N
58	20241219	161109	57	100.00	KOSDAQ			N	N	N	N		N	7900	200	2	2.60	4982230	637	16.94	7730	7900	7610	10010	5390	7700	7821.40	0.13	0	-53	8100	7900	7800	7600	7500	7850	7550	37	2310	500	5390	10	1	7432268	587	19.60	0.80	12	0.01	403.00	9896.00	13470	20231226	-41.35	6600	20241209	19.70	13380	-40.96	20240110	6600	19.70	20241209	13470	-41.35	20231226	6600	19.70	20241209	0.50	N	290090	500	37 억		9369	N	N	0	N	00	N
59	20241219	151107	57	100.00	KOSDAQ			N	N	N	N		N	7890	190	2	2.47	4453650	570	15.16	7730	7900	7610	10010	5390	7700	7813.42	0.13	0	-51	8100	7900	7800	7600	7500	7850	7550	37	2310	500	5390	10	1	7432268	586	19.58	0.80	12	0.01	403.00	9896.00	13470	20231226	-41.43	6600	20241209	19.55	13380	-41.03	20240110	6600	19.55	20241209	13470	-41.43	20231226	6600	19.55	20241209	0.50	N	290090	500	37 억		9369	N	N	0	N	00	N
60	20241219	141109	57	100.00	KOSDAQ			N	N	N	N		N	7900	200	2	2.60	2786860	359	9.55	7730	7900	7610	10010	5390	7700	7762.84	0.13	0	-48	8100	7900	7800	7600	7500	7850	7550	37	2310	500	5390	10	1	7432268	587	19.60	0.80	12	0.00	403.00	9896.00	13470	20231226	-41.35	6600	20241209	19.70	13380	-40.96	20240110	6600	19.70	20241209	13470	-41.35	20231226	6600	19.70	20241209	0.50	N	290090	500	37 억		9369	N	N	0	N	00	N
61	20241219	131107	57	100.00	KOSDAQ			N	N	N	N		N	7800	100	2	1.30	2771150	357	9.49	7730	7900	7610	10010	5390	7700	7762.32	0.13	0	-48	8100	7900	7800	7600	7500	7850	7550	37	2310	500	5390	10	1	7432268	580	19.35	0.79	12	0.00	403.00	9896.00	13470	20231226	-42.09	6600	20241209	18.18	13380	-41.70	20240110	6600	18.18	20241209	13470	-42.09	20231226	6600	18.18	20241209	0.50	N	290090	500	37 억		9369	N	N	0	N	00	N
62	20241219	121111	57	100.00	KOSDAQ			N	N	N	N		N	7800	100	2	1.30	2279750	294	7.82	7730	7900	7610	10010	5390	7700	7754.25	0.13	0	-48	8100	7900	7800	7600	7500	7850	7550	37	2310	500	5390	10	1	7432268	580	19.35	0.79	12	0.00	403.00	9896.00	13470	20231226	-42.09	6600	20241209	18.18	13380	-41.70	20240110	6600	18.18	20241209	13470	-42.09	20231226	6600	18.18	20241209	0.50	N	290090	500	37 억		9369	N	N	0	N	00	N
63	20241219	111106	57	100.00	KOSDAQ			N	N	N	N		N	7900	200	2	2.60	2232450	288	7.66	7730	7900	7610	10010	5390	7700	7751.56	0.13	0	-49	8100	7900	7800	7600	7500	7850	7550	37	2310	500	5390	10	1	7432268	587	19.60	0.80	12	0.00	403.00	9896.00	13470	20231226	-41.35	6600	20241209	19.70	13380	-40.96	20240110	6600	19.70	20241209	13470	-41.35	20231226	6600	19.70	20241209	0.50	N	290090	500	37 억		9369	N	N	0	N	00	N
64	20241219	101100	57	100.00	KOSDAQ			N	N	N	N		N	7900	200	2	2.60	2091680	270	7.18	7730	7900	7610	10010	5390	7700	7746.96	0.13	0	-48	8100	7900	7800	7600	7500	7850	7550	37	2310	500	5390	10	1	7432268	587	19.60	0.80	12	0.00	403.00	9896.00	13470	20231226	-41.35	6600	20241209	19.70	13380	-40.96	20240110	6600	19.70	20241209	13470	-41.35	20231226	6600	19.70	20241209	0.50	N	290090	500	37 억		9369	N	N	0	N	00	N
65	20241219	091110	57	100.00	KOSDAQ			N	N	N	N		N	7610	-90	5	-1.17	815110	107	2.84	7730	7730	7610	10010	5390	7700	7617.85	0.13	0	0	8100	7900	7800	7600	7500	7850	7550	37	2310	500	5390	10	1	7432268	566	18.88	0.77	12	0.00	403.00	9896.00	13470	20231226	-43.50	6600	20241209	15.30	13380	-43.12	20240110	6600	15.30	20241209	13470	-43.50	20231226	6600	15.30	20241209	0.50	N	290090	500	37 억		9369	N	N	0	N	00	N
66	20241218	161104	57	100.00	KOSDAQ			N	N	N	N		N	7700	-170	5	-2.16	28644440	3634	70.17	7870	8000	7700	10230	5510	7870	7882.34	0.13	0	-26	8376	8122	7876	7622	7376	8000	7500	37	2360	500	5500	10	1	7432268	572	19.11	0.78	12	0.05	403.00	9896.00	13470	20231226	-42.84	6600	20241209	16.67	13380	-42.45	20240110	6600	16.67	20241209	13470	-42.84	20231226	6600	16.67	20241209	0.45	N	290090	500	37 억		9396	N	Y	0	N	00	N
67	20241218	151108	57	100.00	KOSDAQ			N	N	N	N		N	7880	10	2	0.13	20655440	2600	50.20	7870	8000	7760	10230	5510	7870	7944.40	0.13	0	153	8376	8122	7876	7622	7376	8000	7500	37	2360	500	5500	10	1	7432268	586	19.55	0.80	12	0.03	403.00	9896.00	13470	20231226	-41.50	6600	20241209	19.39	13380	-41.11	20240110	6600	19.39	20241209	13470	-41.50	20231226	6600	19.39	20241209	0.45	N	290090	500	37 억		9396	N	N	0	N	00	N
68	20241218	141106	57	100.00	KOSDAQ			N	N	N	N		N	7900	30	2	0.38	18300520	2299	44.39	7870	8000	7760	10230	5510	7870	7960.21	0.13	0	-4	8376	8122	7876	7622	7376	8000	7500	37	2360	500	5500	10	1	7432268	587	19.60	0.80	12	0.03	403.00	9896.00	13470	20231226	-41.35	6600	20241209	19.70	13380	-40.96	20240110	6600	19.70	20241209	13470	-41.35	20231226	6600	19.70	20241209	0.45	N	290090	500	37 억		9396	N	N	0	N	00	N
69	20241218	131107	57	100.00	KOSDAQ			N	N	N	N		N	7890	20	2	0.25	17140570	2151	41.53	7870	8000	7760	10230	5510	7870	7968.65	0.13	0	-42	8376	8122	7876	7622	7376	8000	7500	37	2360	500	5500	10	1	7432268	586	19.58	0.80	12	0.03	403.00	9896.00	13470	20231226	-41.43	6600	20241209	19.55	13380	-41.03	20240110	6600	19.55	20241209	13470	-41.43	20231226	6600	19.55	20241209	0.45	N	290090	500	37 억		9396	N	N	0	N	00	N
70	20241218	121059	57	100.00	KOSDAQ			N	N	N	N		N	7910	40	2	0.51	16309910	2046	39.51	7870	8000	7760	10230	5510	7870	7971.61	0.13	0	-39	8376	8122	7876	7622	7376	8000	7500	37	2360	500	5500	10	1	7432268	588	19.63	0.80	12	0.03	403.00	9896.00	13470	20231226	-41.28	6600	20241209	19.85	13380	-40.88	20240110	6600	19.85	20241209	13470	-41.28	20231226	6600	19.85	20241209	0.45	N	290090	500	37 억		9396	N	N	0	N	00	N
71	20241218	111104	57	100.00	KOSDAQ			N	N	N	N		N	7910	40	2	0.51	15244780	1912	36.92	7870	8000	7760	10230	5510	7870	7973.21	0.13	0	-40	8376	8122	7876	7622	7376	8000	7500	37	2360	500	5500	10	1	7432268	588	19.63	0.80	12	0.03	403.00	9896.00	13470	20231226	-41.28	6600	20241209	19.85	13380	-40.88	20240110	6600	19.85	20241209	13470	-41.28	20231226	6600	19.85	20241209	0.45	N	290090	500	37 억		9396	N	N	0	N	00	N
72	20241218	101106	57	100.00	KOSDAQ			N	N	N	N		N	8000	130	2	1.65	5869460	736	14.21	7870	8000	7760	10230	5510	7870	7974.81	0.13	0	7	8376	8122	7876	7622	7376	8000	7500	37	2360	500	5500	10	1	7432268	595	19.85	0.81	12	0.01	403.00	9896.00	13470	20231226	-40.61	6600	20241209	21.21	13380	-40.21	20240110	6600	21.21	20241209	13470	-40.61	20231226	6600	21.21	20241209	0.45	N	290090	500	37 억		9396	N	N	0	N	00	N
73	20241218	091110	57	100.00	KOSDAQ			N	N	N	N		N	7850	-20	5	-0.25	15720	2	0.04	7870	7870	7850	10230	5510	7870	7860.00	0.13	0	-1	8376	8122	7876	7622	7376	8000	7500	37	2360	500	5500	10	1	7432268	583	19.48	0.79	12	0.00	403.00	9896.00	13470	20231226	-41.72	6600	20241209	18.94	13380	-41.33	20240110	6600	18.94	20241209	13470	-41.72	20231226	6600	18.94	20241209	0.45	N	290090	500	37 억		9396	N	N	0	N	00	N
74	20241217	161102	57	100.00	KOSDAQ			N	N	N	N		N	7870	-10	5	-0.13	41114270	5179	65.01	7880	8130	7630	10240	5520	7880	7938.65	0.12	0	191	8033	7956	7823	7746	7613	7995	7785	37	2360	500	5510	10	1	7432268	585	19.53	0.80	12	0.07	403.00	9896.00	13470	20231226	-41.57	6600	20241209	19.24	13380	-41.18	20240110	6600	19.24	20241209	13470	-41.57	20231226	6600	19.24	20241209	0.45	N	290090	500	37 억		9207	N	N	0	N	00	N
75	20241217	151106	57	100.00	KOSDAQ			N	N	N	N		N	7920	40	2	0.51	35041440	4412	55.39	7880	8130	7630	10240	5520	7880	7942.30	0.12	0	266	8033	7956	7823	7746	7613	7995	7785	37	2360	500	5510	10	1	7432268	589	19.65	0.80	12	0.06	403.00	9896.00	13470	20231226	-41.20	6600	20241209	20.00	13380	-40.81	20240110	6600	20.00	20241209	13470	-41.20	20231226	6600	20.00	20241209	0.45	N	290090	500	37 억		9207	N	N	0	N	00	N
76	20241217	141057	57	100.00	KOSDAQ			N	N	N	N		N	7910	30	2	0.38	32918190	4144	52.02	7880	8130	7630	10240	5520	7880	7943.58	0.12	0	277	8033	7956	7823	7746	7613	7995	7785	37	2360	500	5510	10	1	7432268	588	19.63	0.80	12	0.06	403.00	9896.00	13470	20231226	-41.28	6600	20241209	19.85	13380	-40.88	20240110	6600	19.85	20241209	13470	-41.28	20231226	6600	19.85	20241209	0.45	N	290090	500	37 억		9207	N	N	0	N	00	N
77	20241217	131053	57	100.00	KOSDAQ			N	N	N	N		N	7930	50	2	0.63	32448260	4084	51.27	7880	8130	7630	10240	5520	7880	7945.22	0.12	0	278	8033	7956	7823	7746	7613	7995	7785	37	2360	500	5510	10	1	7432268	589	19.68	0.80	12	0.05	403.00	9896.00	13470	20231226	-41.13	6600	20241209	20.15	13380	-40.73	20240110	6600	20.15	20241209	13470	-41.13	20231226	6600	20.15	20241209	0.45	N	290090	500	37 억		9207	N	N	0	N	00	N
78	20241217	121026	57	100.00	KOSDAQ			N	N	N	N		N	7930	50	2	0.63	32448260	4084	51.27	7880	8130	7630	10240	5520	7880	7945.22	0.12	0	278	8033	7956	7823	7746	7613	7995	7785	37	2360	500	5510	10	1	7432268	589	19.68	0.80	12	0.05	403.00	9896.00	13470	20231226	-41.13	6600	20241209	20.15	13380	-40.73	20240110	6600	20.15	20241209	13470	-41.13	20231226	6600	20.15	20241209	0.45	N	290090	500	37 억		9207	N	N	0	N	00	N
79	20241217	111041	57	100.00	KOSDAQ			N	N	N	N		N	7870	-10	5	-0.13	30983840	3899	48.95	7880	8130	7630	10240	5520	7880	7946.61	0.12	0	299	8033	7956	7823	7746	7613	7995	7785	37	2360	500	5510	10	1	7432268	585	19.53	0.80	12	0.05	403.00	9896.00	13470	20231226	-41.57	6600	20241209	19.24	13380	-41.18	20240110	6600	19.24	20241209	13470	-41.57	20231226	6600	19.24	20241209	0.45	N	290090	500	37 억		9207	N	N	0	N	00	N
80	20241217	101047	57	100.00	KOSDAQ			N	N	N	N		N	7630	-250	5	-3.17	24674000	3093	38.83	7880	8130	7630	10240	5520	7880	7977.37	0.12	0	300	8033	7956	7823	7746	7613	7995	7785	37	2360	500	5510	10	1	7432268	567	18.93	0.77	12	0.04	403.00	9896.00	13470	20231226	-43.36	6600	20241209	15.61	13380	-42.97	20240110	6600	15.61	20241209	13470	-43.36	20231226	6600	15.61	20241209	0.45	N	290090	500	37 억		9207	N	N	0	N	00	N
81	20241217	091103	57	100.00	KOSDAQ			N	N	N	N		N	7920	40	2	0.51	481000	61	0.77	7880	7920	7880	10240	5520	7880	7885.25	0.12	0	-2	8033	7956	7823	7746	7613	7995	7785	37	2360	500	5510	10	1	7432268	589	19.65	0.80	12	0.00	403.00	9896.00	13470	20231226	-41.20	6600	20241209	20.00	13380	-40.81	20240110	6600	20.00	20241209	13470	-41.20	20231226	6600	20.00	20241209	0.45	N	290090	500	37 억		9207	N	N	0	N	00	N
82	20241216	161054	57	100.00	KOSDAQ			N	N	N	N		N	7880	180	2	2.34	59197760	7531	279.86	7700	7900	7690	10010	5390	7700	7860.54	0.12	0	248	8213	7956	7723	7466	7233	8085	7595	37	2310	500	5390	10	1	7432268	586	19.55	0.80	12	0.10	403.00	9896.00	13470	20231226	-41.50	6600	20241209	19.39	13380	-41.11	20240110	6600	19.39	20241209	13470	-41.50	20231226	6600	19.39	20241209	0.44	N	290090	500	37 억		8963	N	N	0	N	00	N
83	20241216	151103	57	100.00	KOSDAQ			N	N	N	N		N	7890	190	2	2.47	52625080	6695	248.79	7700	7900	7690	10010	5390	7700	7860.36	0.12	0	250	8213	7956	7723	7466	7233	8085	7595	37	2310	500	5390	10	1	7432268	586	19.58	0.80	12	0.09	403.00	9896.00	13470	20231226	-41.43	6600	20241209	19.55	13380	-41.03	20240110	6600	19.55	20241209	13470	-41.43	20231226	6600	19.55	20241209	0.44	N	290090	500	37 억		8963	N	N	0	N	00	N
84	20241216	141102	57	100.00	KOSDAQ			N	N	N	N		N	7890	190	2	2.47	40047020	5099	189.48	7700	7900	7690	10010	5390	7700	7853.90	0.12	0	138	8213	7956	7723	7466	7233	8085	7595	37	2310	500	5390	10	1	7432268	586	19.58	0.80	12	0.07	403.00	9896.00	13470	20231226	-41.43	6600	20241209	19.55	13380	-41.03	20240110	6600	19.55	20241209	13470	-41.43	20231226	6600	19.55	20241209	0.44	N	290090	500	37 억		8963	N	N	0	N	00	N
85	20241216	131104	57	100.00	KOSDAQ			N	N	N	N		N	7900	200	2	2.60	39486830	5028	186.85	7700	7900	7690	10010	5390	7700	7853.39	0.12	0	138	8213	7956	7723	7466	7233	8085	7595	37	2310	500	5390	10	1	7432268	587	19.60	0.80	12	0.07	403.00	9896.00	13470	20231226	-41.35	6600	20241209	19.70	13380	-40.96	20240110	6600	19.70	20241209	13470	-41.35	20231226	6600	19.70	20241209	0.44	N	290090	500	37 억		8963	N	N	0	N	00	N
86	20241216	121102	57	100.00	KOSDAQ			N	N	N	N		N	7900	200	2	2.60	33307490	4245	157.75	7700	7900	7690	10010	5390	7700	7846.29	0.12	0	119	8213	7956	7723	7466	7233	8085	7595	37	2310	500	5390	10	1	7432268	587	19.60	0.80	12	0.06	403.00	9896.00	13470	20231226	-41.35	6600	20241209	19.70	13380	-40.96	20240110	6600	19.70	20241209	13470	-41.35	20231226	6600	19.70	20241209	0.44	N	290090	500	37 억		8963	N	N	0	N	00	N
87	20241216	111102	57	100.00	KOSDAQ			N	N	N	N		N	7900	200	2	2.60	13622910	1747	64.92	7700	7900	7690	10010	5390	7700	7797.89	0.12	0	38	8213	7956	7723	7466	7233	8085	7595	37	2310	500	5390	10	1	7432268	587	19.60	0.80	12	0.02	403.00	9896.00	13470	20231226	-41.35	6600	20241209	19.70	13380	-40.96	20240110	6600	19.70	20241209	13470	-41.35	20231226	6600	19.70	20241209	0.44	N	290090	500	37 억		8963	N	N	0	N	00	N
88	20241216	101102	57	100.00	KOSDAQ			N	N	N	N		N	7800	100	2	1.30	7142570	922	34.26	7700	7820	7690	10010	5390	7700	7746.82	0.12	0	37	8213	7956	7723	7466	7233	8085	7595	37	2310	500	5390	10	1	7432268	580	19.35	0.79	12	0.01	403.00	9896.00	13470	20231226	-42.09	6600	20241209	18.18	13380	-41.70	20240110	6600	18.18	20241209	13470	-42.09	20231226	6600	18.18	20241209	0.44	N	290090	500	37 억		8963	N	N	0	N	00	N
89	20241216	091103	57	100.00	KOSDAQ			N	N	N	N		N	7820	120	2	1.56	1273270	165	6.13	7700	7820	7690	10010	5390	7700	7716.79	0.12	0	23	8213	7956	7723	7466	7233	8085	7595	37	2310	500	5390	10	1	7432268	581	19.40	0.79	12	0.00	403.00	9896.00	13470	20231226	-41.95	6600	20241209	18.48	13380	-41.55	20240110	6600	18.48	20241209	13470	-41.95	20231226	6600	18.48	20241209	0.44	N	290090	500	37 억		8963	N	N	0	N	00	N
90	20241213	161054	57	100.00	KOSDAQ			N	N	N	N		N	7700	100	2	1.32	20536490	2661	117.22	7530	7980	7490	9880	5320	7600	7717.62	0.12	0	-167	7913	7756	7443	7286	6973	7835	7365	37	2280	500	5320	10	1	7432268	572	19.11	0.78	12	0.04	403.00	9896.00	13470	20231226	-42.84	6600	20241209	16.67	13380	-42.45	20240110	6600	16.67	20241209	13470	-42.84	20231226	6600	16.67	20241209	0.43	N	290090	500	37 억		9124	N	N	0	N	00	N
91	20241213	151100	57	100.00	KOSDAQ			N	N	N	N		N	7740	140	2	1.84	19612490	2541	111.94	7530	7980	7490	9880	5320	7600	7718.41	0.12	0	-112	7913	7756	7443	7286	6973	7835	7365	37	2280	500	5320	10	1	7432268	575	19.21	0.78	12	0.03	403.00	9896.00	13470	20231226	-42.54	6600	20241209	17.27	13380	-42.15	20240110	6600	17.27	20241209	13470	-42.54	20231226	6600	17.27	20241209	0.43	N	290090	500	37 억		9124	N	N	0	N	00	N
92	20241213	141059	57	100.00	KOSDAQ			N	N	N	N		N	7740	140	2	1.84	14671610	1902	83.79	7530	7980	7490	9880	5320	7600	7713.78	0.12	0	-161	7913	7756	7443	7286	6973	7835	7365	37	2280	500	5320	10	1	7432268	575	19.21	0.78	12	0.03	403.00	9896.00	13470	20231226	-42.54	6600	20241209	17.27	13380	-42.15	20240110	6600	17.27	20241209	13470	-42.54	20231226	6600	17.27	20241209	0.43	N	290090	500	37 억		9124	N	N	0	N	00	N
93	20241213	131100	57	100.00	KOSDAQ			N	N	N	N		N	7740	140	2	1.84	9331410	1224	53.92	7530	7740	7490	9880	5320	7600	7623.70	0.12	0	-165	7913	7756	7443	7286	6973	7835	7365	37	2280	500	5320	10	1	7432268	575	19.21	0.78	12	0.02	403.00	9896.00	13470	20231226	-42.54	6600	20241209	17.27	13380	-42.15	20240110	6600	17.27	20241209	13470	-42.54	20231226	6600	17.27	20241209	0.43	N	290090	500	37 억		9124	N	N	0	N	00	N
94	20241213	121100	57	100.00	KOSDAQ			N	N	N	N		N	7670	70	2	0.92	2343590	309	13.61	7530	7670	7490	9880	5320	7600	7584.43	0.12	0	-30	7913	7756	7443	7286	6973	7835	7365	37	2280	500	5320	10	1	7432268	570	19.03	0.78	12	0.00	403.00	9896.00	13470	20231226	-43.06	6600	20241209	16.21	13380	-42.68	20240110	6600	16.21	20241209	13470	-43.06	20231226	6600	16.21	20241209	0.43	N	290090	500	37 억		9124	N	N	0	N	00	N
95	20241213	111058	57	100.00	KOSDAQ			N	N	N	N		N	7530	-70	5	-0.92	872680	116	5.11	7530	7530	7490	9880	5320	7600	7523.10	0.12	0	37	7913	7756	7443	7286	6973	7835	7365	37	2280	500	5320	10	1	7432268	560	18.68	0.76	12	0.00	403.00	9896.00	13470	20231226	-44.10	6600	20241209	14.09	13380	-43.72	20240110	6600	14.09	20241209	13470	-44.10	20231226	6600	14.09	20241209	0.43	N	290090	500	37 억		9124	N	N	0	N	00	N
96	20241213	101051	57	100.00	KOSDAQ			N	N	N	N		N	7500	-100	5	-1.32	797380	106	4.67	7530	7530	7490	9880	5320	7600	7522.45	0.12	0	37	7913	7756	7443	7286	6973	7835	7365	37	2280	500	5320	10	1	7432268	557	18.61	0.76	12	0.00	403.00	9896.00	13470	20231226	-44.32	6600	20241209	13.64	13380	-43.95	20240110	6600	13.64	20241209	13470	-44.32	20231226	6600	13.64	20241209	0.43	N	290090	500	37 억		9124	N	N	0	N	00	N
97	20241213	091056	57	100.00	KOSDAQ			N	N	N	N		N	7530	-70	5	-0.92	436740	58	2.56	7530	7530	7530	9880	5320	7600	7530.00	0.12	0	39	7913	7756	7443	7286	6973	7835	7365	37	2280	500	5320	10	1	7432268	560	18.68	0.76	12	0.00	403.00	9896.00	13470	20231226	-44.10	6600	20241209	14.09	13380	-43.72	20240110	6600	14.09	20241209	13470	-44.10	20231226	6600	14.09	20241209	0.43	N	290090	500	37 억		9124	N	N	0	N	00	N
98	20241212	161059	57	100.00	KOSDAQ			N	N	N	N		N	7600	80	2	1.06	16945670	2269	79.06	7440	7600	7130	9770	5270	7520	7468.05	0.12	0	-46	7653	7586	7463	7396	7273	7620	7430	37	2250	500	5260	10	1	7432268	565	18.86	0.77	12	0.03	403.00	9896.00	13470	20231226	-43.58	6600	20241209	15.15	13380	-43.20	20240110	6600	15.15	20241209	13470	-43.58	20231226	6600	15.15	20241209	0.43	N	290090	500	37 억		9172	N	N	0	N	00	N
99	20241212	151052	57	100.00	KOSDAQ			N	N	N	N		N	7560	40	2	0.53	16127280	2161	75.30	7440	7560	7130	9770	5270	7520	7462.88	0.12	0	-48	7653	7586	7463	7396	7273	7620	7430	37	2250	500	5260	10	1	7432268	562	18.76	0.76	12	0.03	403.00	9896.00	13470	20231226	-43.88	6600	20241209	14.55	13380	-43.50	20240110	6600	14.55	20241209	13470	-43.88	20231226	6600	14.55	20241209	0.43	N	290090	500	37 억		9172	N	N	0	N	00	N
100	20241212	141050	57	100.00	KOSDAQ			N	N	N	N		N	7560	40	2	0.53	14329020	1923	67.00	7440	7560	7130	9770	5270	7520	7451.39	0.12	0	-40	7653	7586	7463	7396	7273	7620	7430	37	2250	500	5260	10	1	7432268	562	18.76	0.76	12	0.03	403.00	9896.00	13470	20231226	-43.88	6600	20241209	14.55	13380	-43.50	20240110	6600	14.55	20241209	13470	-43.88	20231226	6600	14.55	20241209	0.43	N	290090	500	37 억		9172	N	N	0	N	00	N
101	20241212	131038	57	100.00	KOSDAQ			N	N	N	N		N	7500	-20	5	-0.27	14103140	1893	65.96	7440	7560	7130	9770	5270	7520	7450.15	0.12	0	-33	7653	7586	7463	7396	7273	7620	7430	37	2250	500	5260	10	1	7432268	557	18.61	0.76	12	0.03	403.00	9896.00	13470	20231226	-44.32	6600	20241209	13.64	13380	-43.95	20240110	6600	13.64	20241209	13470	-44.32	20231226	6600	13.64	20241209	0.43	N	290090	500	37 억		9172	N	N	0	N	00	N
102	20241212	121033	57	100.00	KOSDAQ			N	N	N	N		N	7450	-70	5	-0.93	13856470	1860	64.81	7440	7560	7130	9770	5270	7520	7449.72	0.12	0	-22	7653	7586	7463	7396	7273	7620	7430	37	2250	500	5260	10	1	7432268	554	18.49	0.75	12	0.03	403.00	9896.00	13470	20231226	-44.69	6600	20241209	12.88	13380	-44.32	20240110	6600	12.88	20241209	13470	-44.69	20231226	6600	12.88	20241209	0.43	N	290090	500	37 억		9172	N	N	0	N	00	N
103	20241212	111045	57	100.00	KOSDAQ			N	N	N	N		N	7510	-10	5	-0.13	5314540	718	25.02	7440	7560	7130	9770	5270	7520	7401.87	0.12	0	-25	7653	7586	7463	7396	7273	7620	7430	37	2250	500	5260	10	1	7432268	558	18.64	0.76	12	0.01	403.00	9896.00	13470	20231226	-44.25	6600	20241209	13.79	13380	-43.87	20240110	6600	13.79	20241209	13470	-44.25	20231226	6600	13.79	20241209	0.43	N	290090	500	37 억		9172	N	N	0	N	00	N
104	20241212	101042	57	100.00	KOSDAQ			N	N	N	N		N	7460	-60	5	-0.80	3636530	493	17.18	7440	7560	7130	9770	5270	7520	7376.33	0.12	0	-11	7653	7586	7463	7396	7273	7620	7430	37	2250	500	5260	10	1	7432268	554	18.51	0.75	12	0.01	403.00	9896.00	13470	20231226	-44.62	6600	20241209	13.03	13380	-44.25	20240110	6600	13.03	20241209	13470	-44.62	20231226	6600	13.03	20241209	0.43	N	290090	500	37 억		9172	N	N	0	N	00	N
105	20241212	091052	57	100.00	KOSDAQ			N	N	N	N		N	7560	40	2	0.53	2615400	356	12.40	7440	7560	7130	9770	5270	7520	7346.63	0.12	0	-2	7653	7586	7463	7396	7273	7620	7430	37	2250	500	5260	10	1	7432268	562	18.76	0.76	12	0.00	403.00	9896.00	13470	20231226	-43.88	6600	20241209	14.55	13380	-43.50	20240110	6600	14.55	20241209	13470	-43.88	20231226	6600	14.55	20241209	0.43	N	290090	500	37 억		9172	N	N	0	N	00	N
106	20241211	161045	57	100.00	KOSDAQ			N	N	N	N		N	7520	20	2	0.27	21403980	2870	83.04	7490	7530	7340	9750	5250	7500	7457.83	0.12	0	-70	8040	7770	7230	6960	6420	7905	7095	37	2250	500	5250	10	1	7432268	559	18.66	0.76	12	0.04	403.00	9896.00	13590	20231204	-44.67	6600	20241209	13.94	13380	-43.80	20240110	6600	13.94	20241209	13470	-44.17	20231226	6600	13.94	20241209	0.43	N	290090	500	37 억		9243	N	N	0	N	00	N
107	20241211	151021	57	100.00	KOSDAQ			N	N	N	N		N	7530	30	2	0.40	20965170	2811	81.34	7490	7530	7340	9750	5250	7500	7458.26	0.12	0	-66	8040	7770	7230	6960	6420	7905	7095	37	2250	500	5250	10	1	7432268	560	18.68	0.76	12	0.04	403.00	9896.00	13590	20231204	-44.59	6600	20241209	14.09	13380	-43.72	20240110	6600	14.09	20241209	13470	-44.10	20231226	6600	14.09	20241209	0.43	N	290090	500	37 억		9243	N	N	0	N	00	N
108	20241211	141053	57	100.00	KOSDAQ			N	N	N	N		N	7530	30	2	0.40	15476770	2080	60.19	7490	7530	7340	9750	5250	7500	7440.75	0.12	0	-45	8040	7770	7230	6960	6420	7905	7095	37	2250	500	5250	10	1	7432268	560	18.68	0.76	12	0.03	403.00	9896.00	13590	20231204	-44.59	6600	20241209	14.09	13380	-43.72	20240110	6600	14.09	20241209	13470	-44.10	20231226	6600	14.09	20241209	0.43	N	290090	500	37 억		9243	N	N	0	N	00	N
109	20241211	131054	57	100.00	KOSDAQ			N	N	N	N		N	7500	0	3	0.00	14531450	1954	56.54	7490	7530	7340	9750	5250	7500	7436.77	0.12	0	-42	8040	7770	7230	6960	6420	7905	7095	37	2250	500	5250	10	1	7432268	557	18.61	0.76	12	0.03	403.00	9896.00	13590	20231204	-44.81	6600	20241209	13.64	13380	-43.95	20240110	6600	13.64	20241209	13470	-44.32	20231226	6600	13.64	20241209	0.43	N	290090	500	37 억		9243	N	N	0	N	00	N
110	20241211	121055	57	100.00	KOSDAQ			N	N	N	N		N	7530	30	2	0.40	14516420	1952	56.48	7490	7530	7340	9750	5250	7500	7436.69	0.12	0	-42	8040	7770	7230	6960	6420	7905	7095	37	2250	500	5250	10	1	7432268	560	18.68	0.76	12	0.03	403.00	9896.00	13590	20231204	-44.59	6600	20241209	14.09	13380	-43.72	20240110	6600	14.09	20241209	13470	-44.10	20231226	6600	14.09	20241209	0.43	N	290090	500	37 억		9243	N	N	0	N	00	N
111	20241211	111051	57	100.00	KOSDAQ			N	N	N	N		N	7440	-60	5	-0.80	11666580	1573	45.52	7490	7500	7340	9750	5250	7500	7416.77	0.12	0	-42	8040	7770	7230	6960	6420	7905	7095	37	2250	500	5250	10	1	7432268	553	18.46	0.75	12	0.02	403.00	9896.00	13590	20231204	-45.25	6600	20241209	12.73	13380	-44.39	20240110	6600	12.73	20241209	13470	-44.77	20231226	6600	12.73	20241209	0.43	N	290090	500	37 억		9243	N	N	0	N	00	N
112	20241211	101052	57	100.00	KOSDAQ			N	N	N	N		N	7480	-20	5	-0.27	6916530	937	27.11	7490	7490	7340	9750	5250	7500	7381.57	0.12	0	-40	8040	7770	7230	6960	6420	7905	7095	37	2250	500	5250	10	1	7432268	556	18.56	0.76	12	0.01	403.00	9896.00	13590	20231204	-44.96	6600	20241209	13.33	13380	-44.10	20240110	6600	13.33	20241209	13470	-44.47	20231226	6600	13.33	20241209	0.43	N	290090	500	37 억		9243	N	N	0	N	00	N
113	20241211	091057	57	100.00	KOSDAQ			N	N	N	N		N	7470	-30	5	-0.40	239630	32	0.93	7490	7490	7470	9750	5250	7500	7488.44	0.12	0	-1	8040	7770	7230	6960	6420	7905	7095	37	2250	500	5250	10	1	7432268	555	18.54	0.75	12	0.00	403.00	9896.00	13590	20231204	-45.03	6600	20241209	13.18	13380	-44.17	20240110	6600	13.18	20241209	13470	-44.54	20231226	6600	13.18	20241209	0.43	N	290090	500	37 억		9243	N	N	0	N	00	N
114	20241210	161042	57	100.00	KOSDAQ			N	N	N	N		N	7500	810	2	12.11	24065390	3451	33.29	6700	7500	6690	8690	4690	6690	6968.68	0.12	0	-103	7270	6980	6790	6500	6310	6885	6405	37	2000	500	4680	10	1	7432268	557	18.61	0.76	12	0.05	403.00	9896.00	13590	20231204	-44.81	6600	20241209	13.64	13380	-43.95	20240110	6600	13.64	20241209	13470	-44.32	20231226	6600	13.64	20241209	0.41	N	290090	500	37 억		9253	N	N	0	N	00	N
115	20241210	151045	57	100.00	KOSDAQ			N	N	N	N		N	7000	310	2	4.63	19014020	2753	26.55	6700	7030	6690	8690	4690	6690	6906.65	0.12	0	-42	7270	6980	6790	6500	6310	6885	6405	37	2000	500	4680	10	1	7432268	520	17.37	0.71	12	0.04	403.00	9896.00	13590	20231204	-48.49	6600	20241209	6.06	13380	-47.68	20240110	6600	6.06	20241209	13470	-48.03	20231226	6600	6.06	20241209	0.41	N	290090	500	37 억		9253	N	N	0	N	00	N
116	20241210	141045	57	100.00	KOSDAQ			N	N	N	N		N	6950	260	2	3.89	12712750	1851	17.85	6700	7030	6690	8690	4690	6690	6868.04	0.12	0	-37	7270	6980	6790	6500	6310	6885	6405	37	2000	500	4680	10	1	7432268	517	17.25	0.70	12	0.02	403.00	9896.00	13590	20231204	-48.86	6600	20241209	5.30	13380	-48.06	20240110	6600	5.30	20241209	13470	-48.40	20231226	6600	5.30	20241209	0.41	N	290090	500	37 억		9253	N	N	0	N	00	N
117	20241210	131045	57	100.00	KOSDAQ			N	N	N	N		N	6990	300	2	4.48	11992800	1747	16.85	6700	7030	6690	8690	4690	6690	6864.80	0.12	0	-32	7270	6980	6790	6500	6310	6885	6405	37	2000	500	4680	10	1	7432268	520	17.34	0.71	12	0.02	403.00	9896.00	13590	20231204	-48.57	6600	20241209	5.91	13380	-47.76	20240110	6600	5.91	20241209	13470	-48.11	20231226	6600	5.91	20241209	0.41	N	290090	500	37 억		9253	N	N	0	N	00	N
118	20241210	121044	57	100.00	KOSDAQ			N	N	N	N		N	7000	310	2	4.63	9334100	1367	13.18	6700	7030	6690	8690	4690	6690	6828.16	0.12	0	68	7270	6980	6790	6500	6310	6885	6405	37	2000	500	4680	10	1	7432268	520	17.37	0.71	12	0.02	403.00	9896.00	13590	20231204	-48.49	6600	20241209	6.06	13380	-47.68	20240110	6600	6.06	20241209	13470	-48.03	20231226	6600	6.06	20241209	0.41	N	290090	500	37 억		9253	N	N	0	N	00	N
119	20241210	111044	57	100.00	KOSDAQ			N	N	N	N		N	7000	310	2	4.63	8591300	1261	12.16	6700	7000	6690	8690	4690	6690	6813.08	0.12	0	79	7270	6980	6790	6500	6310	6885	6405	37	2000	500	4680	10	1	7432268	520	17.37	0.71	12	0.02	403.00	9896.00	13590	20231204	-48.49	6600	20241209	6.06	13380	-47.68	20240110	6600	6.06	20241209	13470	-48.03	20231226	6600	6.06	20241209	0.41	N	290090	500	37 억		9253	N	N	0	N	00	N
120	20241210	101045	57	100.00	KOSDAQ			N	N	N	N		N	6950	260	2	3.89	6854210	1011	9.75	6700	6950	6690	8690	4690	6690	6779.63	0.12	0	97	7270	6980	6790	6500	6310	6885	6405	37	2000	500	4680	10	1	7432268	517	17.25	0.70	12	0.01	403.00	9896.00	13590	20231204	-48.86	6600	20241209	5.30	13380	-48.06	20240110	6600	5.30	20241209	13470	-48.40	20231226	6600	5.30	20241209	0.41	N	290090	500	37 억		9253	N	N	0	N	00	N
121	20241210	091051	57	100.00	KOSDAQ			N	N	N	N		N	6730	40	2	0.60	1245040	186	1.79	6700	6730	6690	8690	4690	6690	6693.76	0.12	0	1	7270	6980	6790	6500	6310	6885	6405	37	2000	500	4680	10	1	7432268	500	16.70	0.68	12	0.00	403.00	9896.00	13590	20231204	-50.48	6600	20241209	1.97	13380	-49.70	20240110	6600	1.97	20241209	13470	-50.04	20231226	6600	1.97	20241209	0.41	N	290090	500	37 억		9253	N	N	0	N	00	N
122	20241209	161041	57	100.00	KOSDAQ	신저가		N	N	N	N		N	6690	-360	5	-5.11	70005000	10354	122.61	7000	7080	6600	9160	4940	7050	6761.16	0.13	0	-169	7343	7196	7103	6956	6863	7150	6910	37	2110	500	4930	10	1	7432268	497	16.60	0.68	12	0.14	403.00	9896.00	13590	20231204	-50.77	6600	20241209	1.36	13380	-50.00	20240110	6600	1.36	20241209	13470	-50.33	20231226	6600	1.36	20241209	0.42	N	290090	500	37 억		9397	N	N	0	N	00	N
123	20241209	151043	57	100.00	KOSDAQ	신저가		N	N	N	N		N	6630	-420	5	-5.96	66868900	9884	117.04	7000	7080	6600	9160	4940	7050	6765.37	0.13	0	-168	7343	7196	7103	6956	6863	7150	6910	37	2110	500	4930	10	1	7432268	493	16.45	0.67	12	0.13	403.00	9896.00	13590	20231204	-51.21	6600	20241209	0.45	13380	-50.45	20240110	6600	0.45	20241209	13470	-50.78	20231226	6600	0.45	20241209	0.42	N	290090	500	37 억		9397	N	N	0	N	00	N
124	20241209	141043	57	100.00	KOSDAQ	신저가		N	N	N	N		N	6660	-390	5	-5.53	53743430	7900	93.55	7000	7080	6660	9160	4940	7050	6802.97	0.13	0	-168	7343	7196	7103	6956	6863	7150	6910	37	2110	500	4930	10	1	7432268	495	16.53	0.67	12	0.11	403.00	9896.00	13590	20231204	-50.99	6660	20241209	0.00	13380	-50.22	20240110	6660	0.00	20241209	13470	-50.56	20231226	6660	0.00	20241209	0.42	N	290090	500	37 억		9397	N	N	0	N	00	N
125	20241209	131046	57	100.00	KOSDAQ	신저가		N	N	N	N		N	6740	-310	5	-4.40	52120110	7657	90.67	7000	7080	6680	9160	4940	7050	6806.86	0.13	0	-165	7343	7196	7103	6956	6863	7150	6910	37	2110	500	4930	10	1	7432268	501	16.72	0.68	12	0.10	403.00	9896.00	13590	20231204	-50.40	6680	20241209	0.90	13380	-49.63	20240110	6680	0.90	20241209	13470	-49.96	20231226	6680	0.90	20241209	0.42	N	290090	500	37 억		9397	N	N	0	N	00	N
126	20241209	121042	57	100.00	KOSDAQ	신저가		N	N	N	N		N	6690	-360	5	-5.11	46022470	6747	79.89	7000	7080	6680	9160	4940	7050	6821.18	0.13	0	-170	7343	7196	7103	6956	6863	7150	6910	37	2110	500	4930	10	1	7432268	497	16.60	0.68	12	0.09	403.00	9896.00	13590	20231204	-50.77	6680	20241209	0.15	13380	-50.00	20240110	6680	0.15	20241209	13470	-50.33	20231226	6680	0.15	20241209	0.42	N	290090	500	37 억		9397	N	N	0	N	00	N
127	20241209	111043	57	100.00	KOSDAQ	신저가		N	N	N	N		N	6930	-120	5	-1.70	35081370	5117	60.59	7000	7080	6710	9160	4940	7050	6855.85	0.13	0	-148	7343	7196	7103	6956	6863	7150	6910	37	2110	500	4930	10	1	7432268	515	17.20	0.70	12	0.07	403.00	9896.00	13590	20231204	-49.01	6710	20241209	3.28	13380	-48.21	20240110	6710	3.28	20241209	13470	-48.55	20231226	6710	3.28	20241209	0.42	N	290090	500	37 억		9397	N	N	0	N	00	N
128	20241209	101040	57	100.00	KOSDAQ	신저가		N	N	N	N		N	6800	-250	5	-3.55	25838880	3745	44.35	7000	7080	6710	9160	4940	7050	6899.57	0.13	0	-179	7343	7196	7103	6956	6863	7150	6910	37	2110	500	4930	10	1	7432268	505	16.87	0.69	12	0.05	403.00	9896.00	13590	20231204	-49.96	6710	20241209	1.34	13380	-49.18	20240110	6710	1.34	20241209	13470	-49.52	20231226	6710	1.34	20241209	0.42	N	290090	500	37 억		9397	N	N	0	N	00	N
129	20241209	091034	57	100.00	KOSDAQ			N	N	N	N		N	7000	-50	5	-0.71	6168330	878	10.40	7000	7080	7000	9160	4940	7050	7025.43	0.13	0	-136	7343	7196	7103	6956	6863	7150	6910	37	2110	500	4930	10	1	7432268	520	17.37	0.71	12	0.01	403.00	9896.00	13590	20231204	-48.49	6840	20241204	2.34	13380	-47.68	20240110	6840	2.34	20241204	13470	-48.03	20231226	6840	2.34	20241204	0.42	N	290090	500	37 억		9397	N	N	0	N	00	N
130	20241206	161033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	-300	5	-4.08	60000170	8439	24.73	7170	7250	7010	9550	5150	7350	7109.87	0.12	0	162	9116	8232	7596	6712	6076	8675	7155	37	2200	500	5140	10	1	7432268	524	17.49	0.71	12	0.11	403.00	9896.00	13760	20231129	-48.76	6840	20241204	3.07	13380	-47.31	20240110	6840	3.07	20241204	13470	-47.66	20231226	6840	3.07	20241204	0.42	N	290090	500	37 억		9237	N	N	0	N	00	N
131	20241206	151037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7060	-290	5	-3.95	56210750	7900	23.15	7170	7250	7010	9550	5150	7350	7115.28	0.12	0	166	9116	8232	7596	6712	6076	8675	7155	37	2200	500	5140	10	1	7432268	525	17.52	0.71	12	0.11	403.00	9896.00	13760	20231129	-48.69	6840	20241204	3.22	13380	-47.23	20240110	6840	3.22	20241204	13470	-47.59	20231226	6840	3.22	20241204	0.42	N	290090	500	37 억		9237	N	N	0	N	00	N
132	20241206	141034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7030	-320	5	-4.35	41117660	5755	16.86	7170	7250	7020	9550	5150	7350	7144.68	0.12	0	185	9116	8232	7596	6712	6076	8675	7155	37	2200	500	5140	10	1	7432268	522	17.44	0.71	12	0.08	403.00	9896.00	13760	20231129	-48.91	6840	20241204	2.78	13380	-47.46	20240110	6840	2.78	20241204	13470	-47.81	20231226	6840	2.78	20241204	0.42	N	290090	500	37 억		9237	N	N	0	N	00	N
133	20241206	131035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7070	-280	5	-3.81	39824450	5572	16.33	7170	7250	7020	9550	5150	7350	7147.25	0.12	0	197	9116	8232	7596	6712	6076	8675	7155	37	2200	500	5140	10	1	7432268	525	17.54	0.71	12	0.07	403.00	9896.00	13760	20231129	-48.62	6840	20241204	3.36	13380	-47.16	20240110	6840	3.36	20241204	13470	-47.51	20231226	6840	3.36	20241204	0.42	N	290090	500	37 억		9237	N	N	0	N	00	N
134	20241206	121029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7180	-170	5	-2.31	29925450	4166	12.21	7170	7250	7090	9550	5150	7350	7183.26	0.12	0	90	9116	8232	7596	6712	6076	8675	7155	37	2200	500	5140	10	1	7432268	534	17.82	0.73	12	0.06	403.00	9896.00	13760	20231129	-47.82	6840	20241204	4.97	13380	-46.34	20240110	6840	4.97	20241204	13470	-46.70	20231226	6840	4.97	20241204	0.42	N	290090	500	37 억		9237	N	N	0	N	00	N
135	20241206	111025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7230	-120	5	-1.63	19250870	2668	7.82	7170	7250	7130	9550	5150	7350	7215.47	0.12	0	-52	9116	8232	7596	6712	6076	8675	7155	37	2200	500	5140	10	1	7432268	537	17.94	0.73	12	0.04	403.00	9896.00	13760	20231129	-47.46	6840	20241204	5.70	13380	-45.96	20240110	6840	5.70	20241204	13470	-46.33	20231226	6840	5.70	20241204	0.42	N	290090	500	37 억		9237	N	N	0	N	00	N
136	20241206	101026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7180	-170	5	-2.31	16341150	2264	6.63	7170	7250	7130	9550	5150	7350	7217.82	0.12	0	-7	9116	8232	7596	6712	6076	8675	7155	37	2200	500	5140	10	1	7432268	534	17.82	0.73	12	0.03	403.00	9896.00	13760	20231129	-47.82	6840	20241204	4.97	13380	-46.34	20240110	6840	4.97	20241204	13470	-46.70	20231226	6840	4.97	20241204	0.42	N	290090	500	37 억		9237	N	N	0	N	00	N
137	20241206	091034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7160	-190	5	-2.59	4698640	656	1.92	7170	7250	7130	9550	5150	7350	7162.56	0.12	0	465	9116	8232	7596	6712	6076	8675	7155	37	2200	500	5140	10	1	7432268	532	17.77	0.72	12	0.01	403.00	9896.00	13760	20231129	-47.97	6840	20241204	4.68	13380	-46.49	20240110	6840	4.68	20241204	13470	-46.84	20231226	6840	4.68	20241204	0.42	N	290090	500	37 억		9237	N	N	0	N	00	N
138	20241205	161013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7350	430	2	6.21	258793360	33164	107.16	6960	8480	6960	8990	4850	6920	7803.44	0.13	0	-694	7373	7146	6993	6766	6613	7260	6880	37	2070	500	4840	10	1	7432268	546	18.24	0.74	12	0.45	403.00	9896.00	13910	20231128	-47.16	6840	20241204	7.46	13380	-45.07	20240110	6840	7.46	20241204	13470	-45.43	20231226	6840	7.46	20241204	0.41	N	290090	500	37 억		9932	N	N	0	N	00	N
139	20241205	151021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7340	420	2	6.07	253975990	32509	105.05	6960	8480	6960	8990	4850	6920	7812.48	0.13	0	-468	7373	7146	6993	6766	6613	7260	6880	37	2070	500	4840	10	1	7432268	546	18.21	0.74	12	0.44	403.00	9896.00	13910	20231128	-47.23	6840	20241204	7.31	13380	-45.14	20240110	6840	7.31	20241204	13470	-45.51	20231226	6840	7.31	20241204	0.41	N	290090	500	37 억		9932	N	N	0	N	00	N
140	20241205	141006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7190	270	2	3.90	247797730	31666	102.32	6960	8480	6960	8990	4850	6920	7825.36	0.13	0	-435	7373	7146	6993	6766	6613	7260	6880	37	2070	500	4840	10	1	7432268	534	17.84	0.73	12	0.43	403.00	9896.00	13910	20231128	-48.31	6840	20241204	5.12	13380	-46.26	20240110	6840	5.12	20241204	13470	-46.62	20231226	6840	5.12	20241204	0.41	N	290090	500	37 억		9932	N	N	0	N	00	N
141	20241205	131016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7390	470	2	6.79	233461160	29685	95.92	6960	8480	6960	8990	4850	6920	7864.62	0.13	0	-550	7373	7146	6993	6766	6613	7260	6880	37	2070	500	4840	10	1	7432268	549	18.34	0.75	12	0.40	403.00	9896.00	13910	20231128	-46.87	6840	20241204	8.04	13380	-44.77	20240110	6840	8.04	20241204	13470	-45.14	20231226	6840	8.04	20241204	0.41	N	290090	500	37 억		9932	N	N	0	N	00	N
142	20241205	121015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7100	180	2	2.60	7590490	1078	3.48	6960	7130	6960	8990	4850	6920	7041.27	0.13	0	30	7373	7146	6993	6766	6613	7260	6880	37	2070	500	4840	10	1	7432268	528	17.62	0.72	12	0.01	403.00	9896.00	13910	20231128	-48.96	6840	20241204	3.80	13380	-46.94	20240110	6840	3.80	20241204	13470	-47.29	20231226	6840	3.80	20241204	0.41	N	290090	500	37 억		9932	N	N	0	N	00	N
143	20241205	111014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7080	160	2	2.31	5858460	834	2.69	6960	7080	6960	8990	4850	6920	7024.53	0.13	0	20	7373	7146	6993	6766	6613	7260	6880	37	2070	500	4840	10	1	7432268	526	17.57	0.72	12	0.01	403.00	9896.00	13910	20231128	-49.10	6840	20241204	3.51	13380	-47.09	20240110	6840	3.51	20241204	13470	-47.44	20231226	6840	3.51	20241204	0.41	N	290090	500	37 억		9932	N	N	0	N	00	N
144	20241205	101013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	130	2	1.88	4987620	711	2.30	6960	7060	6960	8990	4850	6920	7014.94	0.13	0	18	7373	7146	6993	6766	6613	7260	6880	37	2070	500	4840	10	1	7432268	524	17.49	0.71	12	0.01	403.00	9896.00	13910	20231128	-49.32	6840	20241204	3.07	13380	-47.31	20240110	6840	3.07	20241204	13470	-47.66	20231226	6840	3.07	20241204	0.41	N	290090	500	37 억		9932	N	N	0	N	00	N
145	20241205	091019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7030	110	2	1.59	1404480	201	0.65	6960	7060	6960	8990	4850	6920	6987.46	0.13	0	22	7373	7146	6993	6766	6613	7260	6880	37	2070	500	4840	10	1	7432268	522	17.44	0.71	12	0.00	403.00	9896.00	13910	20231128	-49.46	6840	20241204	2.78	13380	-47.46	20240110	6840	2.78	20241204	13470	-47.81	20231226	6840	2.78	20241204	0.41	N	290090	500	37 억		9932	N	N	0	N	00	N
146	20241204	160957	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6920	-530	5	-7.11	208621200	29954	892.82	6860	7220	6840	9680	5220	7450	6964.72	0.12	0	1048	7583	7516	7403	7336	7223	7550	7370	37	2230	500	5210	10	1	7432268	514	17.17	0.70	12	0.40	403.00	9896.00	13910	20231128	-50.25	6840	20241204	1.17	13380	-48.28	20240110	6840	1.17	20241204	13590	-49.08	20231204	6840	1.17	20241204	0.41	N	290090	500	37 억		8886	N	N	0	N	00	N
147	20241204	150958	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7010	-440	5	-5.91	194628190	27939	832.76	6860	7220	6840	9680	5220	7450	6966.18	0.12	0	1049	7583	7516	7403	7336	7223	7550	7370	37	2230	500	5210	10	1	7432268	521	17.39	0.71	12	0.38	403.00	9896.00	13910	20231128	-49.60	6840	20241204	2.49	13380	-47.61	20240110	6840	2.49	20241204	13590	-48.42	20231204	6840	2.49	20241204	0.41	N	290090	500	37 억		8886	N	N	0	N	00	N
148	20241204	141000	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7000	-450	5	-6.04	174769210	25109	748.41	6860	7220	6840	9680	5220	7450	6960.42	0.12	0	739	7583	7516	7403	7336	7223	7550	7370	37	2230	500	5210	10	1	7432268	520	17.37	0.71	12	0.34	403.00	9896.00	13910	20231128	-49.68	6840	20241204	2.34	13380	-47.68	20240110	6840	2.34	20241204	13590	-48.49	20231204	6840	2.34	20241204	0.41	N	290090	500	37 억		8886	N	N	0	N	00	N
149	20241204	130952	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7060	-390	5	-5.23	164424880	23635	704.47	6860	7220	6840	9680	5220	7450	6956.84	0.12	0	893	7583	7516	7403	7336	7223	7550	7370	37	2230	500	5210	10	1	7432268	525	17.52	0.71	12	0.32	403.00	9896.00	13910	20231128	-49.25	6840	20241204	3.22	13380	-47.23	20240110	6840	3.22	20241204	13590	-48.05	20231204	6840	3.22	20241204	0.41	N	290090	500	37 억		8886	N	N	0	N	00	N
150	20241204	120947	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7040	-410	5	-5.50	157038140	22586	673.20	6860	7220	6840	9680	5220	7450	6952.90	0.12	0	1334	7583	7516	7403	7336	7223	7550	7370	37	2230	500	5210	10	1	7432268	523	17.47	0.71	12	0.30	403.00	9896.00	13910	20231128	-49.39	6840	20241204	2.92	13380	-47.38	20240110	6840	2.92	20241204	13590	-48.20	20231204	6840	2.92	20241204	0.41	N	290090	500	37 억		8886	N	N	0	N	00	N
151	20241204	110940	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7040	-410	5	-5.50	134277980	19346	576.63	6860	7220	6840	9680	5220	7450	6940.87	0.12	0	1729	7583	7516	7403	7336	7223	7550	7370	37	2230	500	5210	10	1	7432268	523	17.47	0.71	12	0.26	403.00	9896.00	13910	20231128	-49.39	6840	20241204	2.92	13380	-47.38	20240110	6840	2.92	20241204	13590	-48.20	20231204	6840	2.92	20241204	0.41	N	290090	500	37 억		8886	N	N	0	N	00	N
152	20241204	100942	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7100	-350	5	-4.70	131038360	18886	562.92	6860	7220	6840	9680	5220	7450	6938.39	0.12	0	1860	7583	7516	7403	7336	7223	7550	7370	37	2230	500	5210	10	1	7432268	528	17.62	0.72	12	0.25	403.00	9896.00	13910	20231128	-48.96	6840	20241204	3.80	13380	-46.94	20240110	6840	3.80	20241204	13590	-47.76	20231204	6840	3.80	20241204	0.41	N	290090	500	37 억		8886	N	N	0	N	00	N
153	20241204	091003	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7190	-260	5	-3.49	99438800	14433	430.19	6860	7220	6840	9680	5220	7450	6889.68	0.12	0	2541	7583	7516	7403	7336	7223	7550	7370	37	2230	500	5210	10	1	7432268	534	17.84	0.73	12	0.19	403.00	9896.00	13910	20231128	-48.31	6840	20241204	5.12	13380	-46.26	20240110	6840	5.12	20241204	13590	-47.09	20231204	6840	5.12	20241204	0.41	N	290090	500	37 억		8886	N	N	0	N	00	N
154	20241203	161043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7450	30	2	0.40	24698030	3355	96.85	7420	7470	7290	9640	5200	7420	7361.56	0.12	0	1	7706	7562	7456	7312	7206	7510	7260	37	2220	500	5190	10	1	7432268	554	18.49	0.75	12	0.05	403.00	9896.00	13910	20231128	-46.44	7050	20240806	5.67	13380	-44.32	20240110	7050	5.67	20240806	13590	-45.18	20231204	7050	5.67	20240806	0.41	N	290090	500	37 억		8886	N	N	0	N	00	N
155	20241203	151121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7310	-110	5	-1.48	24362890	3310	95.55	7420	7470	7290	9640	5200	7420	7360.39	0.12	0	13	7706	7562	7456	7312	7206	7510	7260	37	2220	500	5190	10	1	7432268	543	18.14	0.74	12	0.04	403.00	9896.00	13910	20231128	-47.45	7050	20240806	3.69	13380	-45.37	20240110	7050	3.69	20240806	13590	-46.21	20231204	7050	3.69	20240806	0.41	N	290090	500	37 억		8886	N	N	0	N	00	N
156	20241203	141059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7360	-60	5	-0.81	14439760	1969	56.84	7420	7470	7290	9640	5200	7420	7333.55	0.12	0	370	7706	7562	7456	7312	7206	7510	7260	37	2220	500	5190	10	1	7432268	547	18.26	0.74	12	0.03	403.00	9896.00	13910	20231128	-47.09	7050	20240806	4.40	13380	-44.99	20240110	7050	4.40	20240806	13590	-45.84	20231204	7050	4.40	20240806	0.41	N	290090	500	37 억		8886	N	N	0	N	00	N
157	20241203	131100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7420	0	3	0.00	1530650	206	5.95	7420	7470	7400	9640	5200	7420	7430.34	0.12	0	1	7706	7562	7456	7312	7206	7510	7260	37	2220	500	5190	10	1	7432268	551	18.41	0.75	12	0.00	403.00	9896.00	13910	20231128	-46.66	7050	20240806	5.25	13380	-44.54	20240110	7050	5.25	20240806	13590	-45.40	20231204	7050	5.25	20240806	0.41	N	290090	500	37 억		8886	N	N	0	N	00	N
158	20241203	121112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7450	30	2	0.40	574560	77	2.22	7420	7470	7420	9640	5200	7420	7461.82	0.12	0	1	7706	7562	7456	7312	7206	7510	7260	37	2220	500	5190	10	1	7432268	554	18.49	0.75	12	0.00	403.00	9896.00	13910	20231128	-46.44	7050	20240806	5.67	13380	-44.32	20240110	7050	5.67	20240806	13590	-45.18	20231204	7050	5.67	20240806	0.41	N	290090	500	37 억		8886	N	N	0	N	00	N
159	20241203	111050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7460	40	2	0.54	522390	70	2.02	7420	7470	7420	9640	5200	7420	7462.71	0.12	0	1	7706	7562	7456	7312	7206	7510	7260	37	2220	500	5190	10	1	7432268	554	18.51	0.75	12	0.00	403.00	9896.00	13910	20231128	-46.37	7050	20240806	5.82	13380	-44.25	20240110	7050	5.82	20240806	13590	-45.11	20231204	7050	5.82	20240806	0.41	N	290090	500	37 억		8886	N	N	0	N	00	N
160	20241203	101037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7470	50	2	0.67	216190	29	0.84	7420	7470	7420	9640	5200	7420	7454.83	0.12	0	0	7706	7562	7456	7312	7206	7510	7260	37	2220	500	5190	10	1	7432268	555	18.54	0.75	12	0.00	403.00	9896.00	13910	20231128	-46.30	7050	20240806	5.96	13380	-44.17	20240110	7050	5.96	20240806	13590	-45.03	20231204	7050	5.96	20240806	0.41	N	290090	500	37 억		8886	N	N	0	N	00	N
161	20241203	091029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7460	40	2	0.54	111700	15	0.43	7420	7460	7420	9640	5200	7420	7446.67	0.12	0	0	7706	7562	7456	7312	7206	7510	7260	37	2220	500	5190	10	1	7432268	554	18.51	0.75	12	0.00	403.00	9896.00	13910	20231128	-46.37	7050	20240806	5.82	13380	-44.25	20240110	7050	5.82	20240806	13590	-45.11	20231204	7050	5.82	20240806	0.41	N	290090	500	37 억		8886	N	N	0	N	00	N
162	20241202	161011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7420	-180	5	-2.37	25715170	3463	268.03	7600	7600	7350	9880	5320	7600	7425.69	0.12	0	1	7820	7710	7630	7520	7440	7670	7480	37	2280	500	5320	10	1	7432268	551	18.41	0.75	12	0.05	403.00	9896.00	13910	20231128	-46.66	7050	20240806	5.25	13380	-44.54	20240110	7050	5.25	20240806	13590	-45.40	20231204	7050	5.25	20240806	0.41	N	290090	500	37 억		8887	N	N	0	N	00	N
163	20241202	151144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7400	-200	5	-2.63	20176290	2711	209.83	7600	7600	7370	9880	5320	7600	7442.38	0.12	0	3	7820	7710	7630	7520	7440	7670	7480	37	2280	500	5320	10	1	7432268	550	18.36	0.75	12	0.04	403.00	9896.00	13910	20231128	-46.80	7050	20240806	4.96	13380	-44.69	20240110	7050	4.96	20240806	13590	-45.55	20231204	7050	4.96	20240806	0.41	N	290090	500	37 억		8887	N	N	0	N	00	N
164	20241202	141054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7430	-170	5	-2.24	16740240	2246	173.84	7600	7600	7410	9880	5320	7600	7453.36	0.12	0	4	7820	7710	7630	7520	7440	7670	7480	37	2280	500	5320	10	1	7432268	552	18.44	0.75	12	0.03	403.00	9896.00	13910	20231128	-46.59	7050	20240806	5.39	13380	-44.47	20240110	7050	5.39	20240806	13590	-45.33	20231204	7050	5.39	20240806	0.41	N	290090	500	37 억		8887	N	N	0	N	00	N
165	20241202	131026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7430	-170	5	-2.24	12928680	1733	134.13	7600	7600	7410	9880	5320	7600	7460.29	0.12	0	4	7820	7710	7630	7520	7440	7670	7480	37	2280	500	5320	10	1	7432268	552	18.44	0.75	12	0.02	403.00	9896.00	13910	20231128	-46.59	7050	20240806	5.39	13380	-44.47	20240110	7050	5.39	20240806	13590	-45.33	20231204	7050	5.39	20240806	0.41	N	290090	500	37 억		8887	N	N	0	N	00	N
166	20241202	121045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7420	-180	5	-2.37	11223770	1503	116.33	7600	7600	7410	9880	5320	7600	7467.58	0.12	0	4	7820	7710	7630	7520	7440	7670	7480	37	2280	500	5320	10	1	7432268	551	18.41	0.75	12	0.02	403.00	9896.00	13910	20231128	-46.66	7050	20240806	5.25	13380	-44.54	20240110	7050	5.25	20240806	13590	-45.40	20231204	7050	5.25	20240806	0.41	N	290090	500	37 억		8887	N	N	0	N	00	N
167	20241202	110954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7420	-180	5	-2.37	10689220	1431	110.76	7600	7600	7410	9880	5320	7600	7469.76	0.12	0	2	7820	7710	7630	7520	7440	7670	7480	37	2280	500	5320	10	1	7432268	551	18.41	0.75	12	0.02	403.00	9896.00	13910	20231128	-46.66	7050	20240806	5.25	13380	-44.54	20240110	7050	5.25	20240806	13590	-45.40	20231204	7050	5.25	20240806	0.41	N	290090	500	37 억		8887	N	N	0	N	00	N
168	20241202	101001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7450	-150	5	-1.97	6397050	853	66.02	7600	7600	7450	9880	5320	7600	7499.47	0.12	0	0	7820	7710	7630	7520	7440	7670	7480	37	2280	500	5320	10	1	7432268	554	18.49	0.75	12	0.01	403.00	9896.00	13910	20231128	-46.44	7050	20240806	5.67	13380	-44.32	20240110	7050	5.67	20240806	13590	-45.18	20231204	7050	5.67	20240806	0.41	N	290090	500	37 억		8887	N	N	0	N	00	N
169	20241202	090958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7550	-50	5	-0.66	37910	5	0.39	7600	7600	7550	9880	5320	7600	7582.00	0.12	0	0	7820	7710	7630	7520	7440	7670	7480	37	2280	500	5320	10	1	7432268	561	18.73	0.76	12	0.00	403.00	9896.00	13910	20231128	-45.72	7050	20240806	7.09	13380	-43.57	20240110	7050	7.09	20240806	13590	-44.44	20231204	7050	7.09	20240806	0.41	N	290090	500	37 억		8887	N	N	0	N	00	N