KissMeData/263800/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	161124	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	195	2	4.59	213253165	48950	69.86	4245	4440	4180	5510	2975	4245	4355.13	2.56	11575	10712	4535	4390	4310	4165	4085	4350	4125	81	1265	500	2630	5	1	16219380	720	44.85	2.15	12	0.30	99.00	2069.00	8300	20240402	-46.51	3635	20240805	22.15	8300	-46.51	20240402	3635	22.15	20240805	8300	-46.51	20240402	3635	22.15	20240805	2.56	N	263800	500	81 억		414419	N	N	0	N	00	N
3	20241231	151109	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	195	2	4.59	213253165	48950	69.86	4245	4440	4180	5510	2975	4245	4355.13	2.56	11575	10712	4535	4390	4310	4165	4085	4350	4125	81	1265	500	2630	5	1	16219380	720	44.85	2.15	12	0.30	99.00	2069.00	8300	20240402	-46.51	3635	20240805	22.15	8300	-46.51	20240402	3635	22.15	20240805	8300	-46.51	20240402	3635	22.15	20240805	2.56	N	263800	500	81 억		414419	N	N	0	N	00	N
4	20241231	141124	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	195	2	4.59	213253165	48950	69.86	4245	4440	4180	5510	2975	4245	4355.13	2.56	11575	10712	4535	4390	4310	4165	4085	4350	4125	81	1265	500	2630	5	1	16219380	720	44.85	2.15	12	0.30	99.00	2069.00	8300	20240402	-46.51	3635	20240805	22.15	8300	-46.51	20240402	3635	22.15	20240805	8300	-46.51	20240402	3635	22.15	20240805	2.56	N	263800	500	81 억		414419	N	N	0	N	00	N
5	20241231	131125	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	195	2	4.59	213253165	48950	69.86	4245	4440	4180	5510	2975	4245	4355.13	2.56	11575	10712	4535	4390	4310	4165	4085	4350	4125	81	1265	500	2630	5	1	16219380	720	44.85	2.15	12	0.30	99.00	2069.00	8300	20240402	-46.51	3635	20240805	22.15	8300	-46.51	20240402	3635	22.15	20240805	8300	-46.51	20240402	3635	22.15	20240805	2.56	N	263800	500	81 억		414419	N	N	0	N	00	N
6	20241231	121123	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	195	2	4.59	213253165	48950	69.86	4245	4440	4180	5510	2975	4245	4355.13	2.56	11575	10712	4535	4390	4310	4165	4085	4350	4125	81	1265	500	2630	5	1	16219380	720	44.85	2.15	12	0.30	99.00	2069.00	8300	20240402	-46.51	3635	20240805	22.15	8300	-46.51	20240402	3635	22.15	20240805	8300	-46.51	20240402	3635	22.15	20240805	2.56	N	263800	500	81 억		414419	N	N	0	N	00	N
7	20241231	111123	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	195	2	4.59	213253165	48950	69.86	4245	4440	4180	5510	2975	4245	4355.13	2.56	11575	10712	4535	4390	4310	4165	4085	4350	4125	81	1265	500	2630	5	1	16219380	720	44.85	2.15	12	0.30	99.00	2069.00	8300	20240402	-46.51	3635	20240805	22.15	8300	-46.51	20240402	3635	22.15	20240805	8300	-46.51	20240402	3635	22.15	20240805	2.56	N	263800	500	81 억		414419	N	N	0	N	00	N
8	20241231	101116	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	195	2	4.59	213253165	48950	69.86	4245	4440	4180	5510	2975	4245	4355.13	2.56	11575	10712	4535	4390	4310	4165	4085	4350	4125	81	1265	500	2630	5	1	16219380	720	44.85	2.15	12	0.30	99.00	2069.00	8300	20240402	-46.51	3635	20240805	22.15	8300	-46.51	20240402	3635	22.15	20240805	8300	-46.51	20240402	3635	22.15	20240805	2.56	N	263800	500	81 억		414419	N	N	0	N	00	N
9	20241231	091119	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	195	2	4.59	213253165	48950	69.86	4245	4440	4180	5510	2975	4245	4355.13	2.56	11575	10712	4535	4390	4310	4165	4085	4350	4125	81	1265	500	2630	5	1	16219380	720	44.85	2.15	12	0.30	99.00	2069.00	8300	20240402	-46.51	3635	20240805	22.15	8300	-46.51	20240402	3635	22.15	20240805	8300	-46.51	20240402	3635	22.15	20240805	2.56	N	263800	500	81 억		414419	N	N	0	N	00	N
10	20241230	161117	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	195	2	4.59	213010975	48896	69.78	4245	4440	4180	5510	2975	4245	4355.13	2.48	0	10712	4535	4390	4310	4165	4085	4350	4125	81	1265	500	2630	5	1	16219380	720	44.85	2.15	12	0.30	99.00	2069.00	8300	20240402	-46.51	3635	20240805	22.15	8300	-46.51	20240402	3635	22.15	20240805	8300	-46.51	20240402	3635	22.15	20240805	2.56	N	263800	500	81 억		402844	N	N	0	N	00	N
11	20241230	151121	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	120	2	2.83	202024495	46417	66.24	4245	4440	4180	5510	2975	4245	4352.59	2.48	0	11039	4535	4390	4310	4165	4085	4350	4125	81	1265	500	2630	5	1	16219380	708	44.09	2.11	12	0.29	99.00	2069.00	8300	20240402	-47.41	3635	20240805	20.08	8300	-47.41	20240402	3635	20.08	20240805	8300	-47.41	20240402	3635	20.08	20240805	2.56	N	263800	500	81 억		402844	N	N	0	N	00	N
12	20241230	141121	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	160	2	3.77	158031820	36291	51.79	4245	4405	4230	5510	2975	4245	4354.84	2.48	0	9575	4535	4390	4310	4165	4085	4350	4125	81	1265	500	2630	5	1	16219380	714	44.49	2.13	12	0.22	99.00	2069.00	8300	20240402	-46.93	3635	20240805	21.18	8300	-46.93	20240402	3635	21.18	20240805	8300	-46.93	20240402	3635	21.18	20240805	2.56	N	263800	500	81 억		402844	N	N	0	N	00	N
13	20241230	131122	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	150	2	3.53	135542595	31164	44.47	4245	4400	4230	5510	2975	4245	4349.63	2.48	0	9210	4535	4390	4310	4165	4085	4350	4125	81	1265	500	2630	5	1	16219380	713	44.39	2.12	12	0.19	99.00	2069.00	8300	20240402	-47.05	3635	20240805	20.91	8300	-47.05	20240402	3635	20.91	20240805	8300	-47.05	20240402	3635	20.91	20240805	2.56	N	263800	500	81 억		402844	N	N	0	N	00	N
14	20241230	121117	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	105	2	2.47	113345470	26079	37.22	4245	4400	4230	5510	2975	4245	4346.58	2.48	0	8938	4535	4390	4310	4165	4085	4350	4125	81	1265	500	2630	5	1	16219380	706	43.94	2.10	12	0.16	99.00	2069.00	8300	20240402	-47.59	3635	20240805	19.67	8300	-47.59	20240402	3635	19.67	20240805	8300	-47.59	20240402	3635	19.67	20240805	2.56	N	263800	500	81 억		402844	N	N	0	N	00	N
15	20241230	111120	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	125	2	2.94	105091840	24187	34.52	4245	4400	4230	5510	2975	4245	4345.34	2.48	0	8807	4535	4390	4310	4165	4085	4350	4125	81	1265	500	2630	5	1	16219380	709	44.14	2.11	12	0.15	99.00	2069.00	8300	20240402	-47.35	3635	20240805	20.22	8300	-47.35	20240402	3635	20.22	20240805	8300	-47.35	20240402	3635	20.22	20240805	2.56	N	263800	500	81 억		402844	N	N	0	N	00	N
16	20241230	101119	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	145	2	3.42	54096535	12510	17.85	4245	4400	4230	5510	2975	4245	4324.82	2.48	0	2996	4535	4390	4310	4165	4085	4350	4125	81	1265	500	2630	5	1	16219380	712	44.34	2.12	12	0.08	99.00	2069.00	8300	20240402	-47.11	3635	20240805	20.77	8300	-47.11	20240402	3635	20.77	20240805	8300	-47.11	20240402	3635	20.77	20240805	2.56	N	263800	500	81 억		402844	N	N	0	N	00	N
17	20241230	091121	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	70	2	1.65	11333175	2653	3.79	4245	4320	4230	5510	2975	4245	4272.75	2.48	0	-338	4535	4390	4310	4165	4085	4350	4125	81	1265	500	2630	5	1	16219380	700	43.59	2.09	12	0.02	99.00	2069.00	8300	20240402	-48.01	3635	20240805	18.71	8300	-48.01	20240402	3635	18.71	20240805	8300	-48.01	20240402	3635	18.71	20240805	2.56	N	263800	500	81 억		402844	N	N	0	N	00	N
18	20241227	161114	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	-100	5	-2.30	301006285	69926	207.09	4345	4455	4230	5640	3045	4345	4304.65	2.47	0	2299	4485	4415	4380	4310	4275	4397	4292	81	1295	500	2690	5	1	16219380	689	42.88	2.05	12	0.43	99.00	2069.00	8300	20240402	-48.86	3635	20240805	16.78	8300	-48.86	20240402	3635	16.78	20240805	8300	-48.86	20240402	3635	16.78	20240805	2.57	N	263800	500	81 억		400545	N	N	0	N	00	N
19	20241227	151113	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	-90	5	-2.07	283135510	65730	194.66	4345	4455	4230	5640	3045	4345	4307.55	2.47	0	2680	4485	4415	4380	4310	4275	4397	4292	81	1295	500	2690	5	1	16219380	690	42.98	2.06	12	0.41	99.00	2069.00	8300	20240402	-48.73	3635	20240805	17.06	8300	-48.73	20240402	3635	17.06	20240805	8300	-48.73	20240402	3635	17.06	20240805	2.57	N	263800	500	81 억		400545	N	N	0	N	00	N
20	20241227	141117	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-95	5	-2.19	265547460	61595	182.42	4345	4455	4230	5640	3045	4345	4311.19	2.47	0	1279	4485	4415	4380	4310	4275	4397	4292	81	1295	500	2690	5	1	16219380	689	42.93	2.05	12	0.38	99.00	2069.00	8300	20240402	-48.80	3635	20240805	16.92	8300	-48.80	20240402	3635	16.92	20240805	8300	-48.80	20240402	3635	16.92	20240805	2.57	N	263800	500	81 억		400545	N	N	0	N	00	N
21	20241227	131114	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	-100	5	-2.30	133045260	31018	91.86	4345	4385	4230	5640	3045	4345	4289.29	2.47	0	-805	4485	4415	4380	4310	4275	4397	4292	81	1295	500	2690	5	1	16219380	689	42.88	2.05	12	0.19	99.00	2069.00	8300	20240402	-48.86	3635	20240805	16.78	8300	-48.86	20240402	3635	16.78	20240805	8300	-48.86	20240402	3635	16.78	20240805	2.57	N	263800	500	81 억		400545	N	N	0	N	00	N
22	20241227	121115	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-115	5	-2.65	128507745	29947	88.69	4345	4385	4230	5640	3045	4345	4291.17	2.47	0	-1230	4485	4415	4380	4310	4275	4397	4292	81	1295	500	2690	5	1	16219380	686	42.73	2.04	12	0.18	99.00	2069.00	8300	20240402	-49.04	3635	20240805	16.37	8300	-49.04	20240402	3635	16.37	20240805	8300	-49.04	20240402	3635	16.37	20240805	2.57	N	263800	500	81 억		400545	N	N	0	N	00	N
23	20241227	111114	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	-80	5	-1.84	96612965	22452	66.49	4345	4385	4265	5640	3045	4345	4303.09	2.47	0	-1833	4485	4415	4380	4310	4275	4397	4292	81	1295	500	2690	5	1	16219380	692	43.08	2.06	12	0.14	99.00	2069.00	8300	20240402	-48.61	3635	20240805	17.33	8300	-48.61	20240402	3635	17.33	20240805	8300	-48.61	20240402	3635	17.33	20240805	2.57	N	263800	500	81 억		400545	N	N	0	N	00	N
24	20241227	101113	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	15	2	0.35	49726780	11546	34.19	4345	4385	4280	5640	3045	4345	4306.84	2.47	0	4505	4485	4415	4380	4310	4275	4397	4292	81	1295	500	2690	5	1	16219380	707	44.04	2.11	12	0.07	99.00	2069.00	8300	20240402	-47.47	3635	20240805	19.94	8300	-47.47	20240402	3635	19.94	20240805	8300	-47.47	20240402	3635	19.94	20240805	2.57	N	263800	500	81 억		400545	N	N	0	N	00	N
25	20241227	091117	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	-5	5	-0.12	6364655	1471	4.36	4345	4345	4320	5640	3045	4345	4326.75	2.47	0	-390	4485	4415	4380	4310	4275	4397	4292	81	1295	500	2690	5	1	16219380	704	43.84	2.10	12	0.01	99.00	2069.00	8300	20240402	-47.71	3635	20240805	19.39	8300	-47.71	20240402	3635	19.39	20240805	8300	-47.71	20240402	3635	19.39	20240805	2.57	N	263800	500	81 억		400545	N	N	0	N	00	N
26	20241226	161108	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	-60	5	-1.36	146957725	33462	125.15	4405	4450	4345	5720	3085	4405	4391.78	2.46	0	929	4585	4495	4450	4360	4315	4472	4337	81	1315	500	2730	5	1	16219380	705	43.89	2.10	12	0.21	99.00	2069.00	8300	20240402	-47.65	3635	20240805	19.53	8300	-47.65	20240402	3635	19.53	20240805	8300	-47.65	20240402	3635	19.53	20240805	2.58	N	263800	500	81 억		399616	N	N	0	N	00	N
27	20241226	151106	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	-45	5	-1.02	128560685	29236	109.35	4405	4450	4355	5720	3085	4405	4397.34	2.46	0	489	4585	4495	4450	4360	4315	4472	4337	81	1315	500	2730	5	1	16219380	707	44.04	2.11	12	0.18	99.00	2069.00	8300	20240402	-47.47	3635	20240805	19.94	8300	-47.47	20240402	3635	19.94	20240805	8300	-47.47	20240402	3635	19.94	20240805	2.58	N	263800	500	81 억		399616	N	N	0	N	00	N
28	20241226	141105	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	-30	5	-0.68	117461410	26693	99.84	4405	4450	4360	5720	3085	4405	4400.46	2.46	0	-53	4585	4495	4450	4360	4315	4472	4337	81	1315	500	2730	5	1	16219380	710	44.19	2.11	12	0.16	99.00	2069.00	8300	20240402	-47.29	3635	20240805	20.36	8300	-47.29	20240402	3635	20.36	20240805	8300	-47.29	20240402	3635	20.36	20240805	2.58	N	263800	500	81 억		399616	N	N	0	N	00	N
29	20241226	131105	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	20	2	0.45	85994830	19523	73.02	4405	4450	4385	5720	3085	4405	4404.80	2.46	0	3937	4585	4495	4450	4360	4315	4472	4337	81	1315	500	2730	5	1	16219380	718	44.70	2.14	12	0.12	99.00	2069.00	8300	20240402	-46.69	3635	20240805	21.73	8300	-46.69	20240402	3635	21.73	20240805	8300	-46.69	20240402	3635	21.73	20240805	2.58	N	263800	500	81 억		399616	N	N	0	N	00	N
30	20241226	121103	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	5	2	0.11	78817295	17897	66.94	4405	4450	4385	5720	3085	4405	4403.94	2.46	0	4043	4585	4495	4450	4360	4315	4472	4337	81	1315	500	2730	5	1	16219380	715	44.55	2.13	12	0.11	99.00	2069.00	8300	20240402	-46.87	3635	20240805	21.32	8300	-46.87	20240402	3635	21.32	20240805	8300	-46.87	20240402	3635	21.32	20240805	2.58	N	263800	500	81 억		399616	N	N	0	N	00	N
31	20241226	111102	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	-10	5	-0.23	75610715	17168	64.21	4405	4450	4385	5720	3085	4405	4404.17	2.46	0	4597	4585	4495	4450	4360	4315	4472	4337	81	1315	500	2730	5	1	16219380	713	44.39	2.12	12	0.11	99.00	2069.00	8300	20240402	-47.05	3635	20240805	20.91	8300	-47.05	20240402	3635	20.91	20240805	8300	-47.05	20240402	3635	20.91	20240805	2.58	N	263800	500	81 억		399616	N	N	0	N	00	N
32	20241226	101106	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	-5	5	-0.11	39673135	9006	33.68	4405	4450	4385	5720	3085	4405	4405.19	2.46	0	1612	4585	4495	4450	4360	4315	4472	4337	81	1315	500	2730	5	1	16219380	714	44.44	2.13	12	0.06	99.00	2069.00	8300	20240402	-46.99	3635	20240805	21.05	8300	-46.99	20240402	3635	21.05	20240805	8300	-46.99	20240402	3635	21.05	20240805	2.58	N	263800	500	81 억		399616	N	N	0	N	00	N
33	20241226	091107	57	100.00	KOSDAQ		유통	N	N	N	N		N	4415	10	2	0.23	4941595	1117	4.18	4405	4450	4405	5720	3085	4405	4423.99	2.46	0	355	4585	4495	4450	4360	4315	4472	4337	81	1315	500	2730	5	1	16219380	716	44.60	2.13	12	0.01	99.00	2069.00	8300	20240402	-46.81	3635	20240805	21.46	8300	-46.81	20240402	3635	21.46	20240805	8300	-46.81	20240402	3635	21.46	20240805	2.58	N	263800	500	81 억		399616	N	N	0	N	00	N
34	20241224	161104	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	-125	5	-2.76	118213040	26613	59.80	4485	4540	4405	5880	3175	4530	4442.57	2.51	0	-7994	4633	4581	4478	4426	4323	4607	4452	81	1350	500	2800	5	1	16219380	714	44.49	2.13	12	0.16	99.00	2069.00	8300	20240402	-46.93	3635	20240805	21.18	8300	-46.93	20240402	3635	21.18	20240805	8300	-46.93	20240402	3635	21.18	20240805	2.54	N	263800	500	81 억		407610	N	N	0	N	00	N
35	20241224	151104	57	100.00	KOSDAQ		유통	N	N	N	N		N	4430	-100	5	-2.21	95905935	21558	48.44	4485	4540	4415	5880	3175	4530	4448.74	2.51	0	-5805	4633	4581	4478	4426	4323	4607	4452	81	1350	500	2800	5	1	16219380	719	44.75	2.14	12	0.13	99.00	2069.00	8300	20240402	-46.63	3635	20240805	21.87	8300	-46.63	20240402	3635	21.87	20240805	8300	-46.63	20240402	3635	21.87	20240805	2.54	N	263800	500	81 억		407610	N	N	0	N	00	N
36	20241224	141102	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	-110	5	-2.43	68514145	15382	34.56	4485	4540	4420	5880	3175	4530	4454.18	2.51	0	-6463	4633	4581	4478	4426	4323	4607	4452	81	1350	500	2800	5	1	16219380	717	44.65	2.14	12	0.09	99.00	2069.00	8300	20240402	-46.75	3635	20240805	21.60	8300	-46.75	20240402	3635	21.60	20240805	8300	-46.75	20240402	3635	21.60	20240805	2.54	N	263800	500	81 억		407610	N	N	0	N	00	N
37	20241224	131102	57	100.00	KOSDAQ		유통	N	N	N	N		N	4430	-100	5	-2.21	59364045	13314	29.92	4485	4540	4430	5880	3175	4530	4458.77	2.51	0	-6638	4633	4581	4478	4426	4323	4607	4452	81	1350	500	2800	5	1	16219380	719	44.75	2.14	12	0.08	99.00	2069.00	8300	20240402	-46.63	3635	20240805	21.87	8300	-46.63	20240402	3635	21.87	20240805	8300	-46.63	20240402	3635	21.87	20240805	2.54	N	263800	500	81 억		407610	N	N	0	N	00	N
38	20241224	121104	57	100.00	KOSDAQ		유통	N	N	N	N		N	4445	-85	5	-1.88	52547820	11777	26.46	4485	4540	4430	5880	3175	4530	4461.90	2.51	0	-6311	4633	4581	4478	4426	4323	4607	4452	81	1350	500	2800	5	1	16219380	721	44.90	2.15	12	0.07	99.00	2069.00	8300	20240402	-46.45	3635	20240805	22.28	8300	-46.45	20240402	3635	22.28	20240805	8300	-46.45	20240402	3635	22.28	20240805	2.54	N	263800	500	81 억		407610	N	N	0	N	00	N
39	20241224	111105	57	100.00	KOSDAQ		유통	N	N	N	N		N	4460	-70	5	-1.55	37932030	8487	19.07	4485	4540	4440	5880	3175	4530	4469.43	2.51	0	-3899	4633	4581	4478	4426	4323	4607	4452	81	1350	500	2800	5	1	16219380	723	45.05	2.16	12	0.05	99.00	2069.00	8300	20240402	-46.27	3635	20240805	22.70	8300	-46.27	20240402	3635	22.70	20240805	8300	-46.27	20240402	3635	22.70	20240805	2.54	N	263800	500	81 억		407610	N	N	0	N	00	N
40	20241224	101103	57	100.00	KOSDAQ		유통	N	N	N	N		N	4445	-85	5	-1.88	22167465	4945	11.11	4485	4540	4445	5880	3175	4530	4482.80	2.51	0	-2203	4633	4581	4478	4426	4323	4607	4452	81	1350	500	2800	5	1	16219380	721	44.90	2.15	12	0.03	99.00	2069.00	8300	20240402	-46.45	3635	20240805	22.28	8300	-46.45	20240402	3635	22.28	20240805	8300	-46.45	20240402	3635	22.28	20240805	2.54	N	263800	500	81 억		407610	N	N	0	N	00	N
41	20241224	091109	57	100.00	KOSDAQ		유통	N	N	N	N		N	4540	10	2	0.22	2864525	633	1.42	4485	4540	4485	5880	3175	4530	4525.32	2.51	0	-466	4633	4581	4478	4426	4323	4607	4452	81	1350	500	2800	5	1	16219380	736	45.86	2.19	12	0.00	99.00	2069.00	8300	20240402	-45.30	3635	20240805	24.90	8300	-45.30	20240402	3635	24.90	20240805	8300	-45.30	20240402	3635	24.90	20240805	2.54	N	263800	500	81 억		407610	N	N	0	N	00	N
42	20241223	161054	57	100.00	KOSDAQ		유통	N	N	N	N		N	4530	160	2	3.66	199560195	44502	74.28	4375	4530	4375	5680	3060	4370	4484.20	2.47	0	6925	4723	4546	4458	4281	4193	4502	4237	81	1310	500	2700	5	1	16219380	735	45.76	2.19	12	0.27	99.00	2069.00	8300	20240402	-45.42	3635	20240805	24.62	8300	-45.42	20240402	3635	24.62	20240805	8300	-45.42	20240402	3635	24.62	20240805	2.51	N	263800	500	81 억		400678	N	N	0	N	00	N
43	20241223	151100	57	100.00	KOSDAQ		유통	N	N	N	N		N	4490	120	2	2.75	176101765	39321	65.63	4375	4520	4375	5680	3060	4370	4478.57	2.47	0	8931	4723	4546	4458	4281	4193	4502	4237	81	1310	500	2700	5	1	16219380	728	45.35	2.17	12	0.24	99.00	2069.00	8300	20240402	-45.90	3635	20240805	23.52	8300	-45.90	20240402	3635	23.52	20240805	8300	-45.90	20240402	3635	23.52	20240805	2.51	N	263800	500	81 억		400678	N	N	0	N	00	N
44	20241223	141055	57	100.00	KOSDAQ		유통	N	N	N	N		N	4515	145	2	3.32	148074380	33107	55.26	4375	4515	4375	5680	3060	4370	4472.60	2.47	0	7584	4723	4546	4458	4281	4193	4502	4237	81	1310	500	2700	5	1	16219380	732	45.61	2.18	12	0.20	99.00	2069.00	8300	20240402	-45.60	3635	20240805	24.21	8300	-45.60	20240402	3635	24.21	20240805	8300	-45.60	20240402	3635	24.21	20240805	2.51	N	263800	500	81 억		400678	N	N	0	N	00	N
45	20241223	131055	57	100.00	KOSDAQ		유통	N	N	N	N		N	4500	130	2	2.97	131008635	29315	48.93	4375	4505	4375	5680	3060	4370	4469.00	2.47	0	6984	4723	4546	4458	4281	4193	4502	4237	81	1310	500	2700	5	1	16219380	730	45.45	2.17	12	0.18	99.00	2069.00	8300	20240402	-45.78	3635	20240805	23.80	8300	-45.78	20240402	3635	23.80	20240805	8300	-45.78	20240402	3635	23.80	20240805	2.51	N	263800	500	81 억		400678	N	N	0	N	00	N
46	20241223	121057	57	100.00	KOSDAQ		유통	N	N	N	N		N	4480	110	2	2.52	103803315	23263	38.83	4375	4505	4375	5680	3060	4370	4462.16	2.47	0	7534	4723	4546	4458	4281	4193	4502	4237	81	1310	500	2700	5	1	16219380	727	45.25	2.17	12	0.14	99.00	2069.00	8300	20240402	-46.02	3635	20240805	23.25	8300	-46.02	20240402	3635	23.25	20240805	8300	-46.02	20240402	3635	23.25	20240805	2.51	N	263800	500	81 억		400678	N	N	0	N	00	N
47	20241223	111054	57	100.00	KOSDAQ		유통	N	N	N	N		N	4500	130	2	2.97	93586745	20987	35.03	4375	4500	4375	5680	3060	4370	4459.27	2.47	0	5951	4723	4546	4458	4281	4193	4502	4237	81	1310	500	2700	5	1	16219380	730	45.45	2.17	12	0.13	99.00	2069.00	8300	20240402	-45.78	3635	20240805	23.80	8300	-45.78	20240402	3635	23.80	20240805	8300	-45.78	20240402	3635	23.80	20240805	2.51	N	263800	500	81 억		400678	N	N	0	N	00	N
48	20241223	101048	57	100.00	KOSDAQ		유통	N	N	N	N		N	4480	110	2	2.52	64389095	14456	24.13	4375	4495	4375	5680	3060	4370	4454.14	2.47	0	720	4723	4546	4458	4281	4193	4502	4237	81	1310	500	2700	5	1	16219380	727	45.25	2.17	12	0.09	99.00	2069.00	8300	20240402	-46.02	3635	20240805	23.25	8300	-46.02	20240402	3635	23.25	20240805	8300	-46.02	20240402	3635	23.25	20240805	2.51	N	263800	500	81 억		400678	N	N	0	N	00	N
49	20241223	091053	57	100.00	KOSDAQ		유통	N	N	N	N		N	4445	75	2	1.72	12381705	2778	4.64	4375	4495	4375	5680	3060	4370	4457.06	2.47	0	1136	4723	4546	4458	4281	4193	4502	4237	81	1310	500	2700	5	1	16219380	721	44.90	2.15	12	0.02	99.00	2069.00	8300	20240402	-46.45	3635	20240805	22.28	8300	-46.45	20240402	3635	22.28	20240805	8300	-46.45	20240402	3635	22.28	20240805	2.51	N	263800	500	81 억		400678	N	N	0	N	00	N
50	20241220	161049	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	-240	5	-5.21	266211605	59885	115.85	4610	4635	4370	5990	3230	4610	4445.86	2.54	0	-11354	4776	4692	4596	4512	4416	4645	4465	81	1380	500	2850	5	1	16219380	709	44.14	2.11	12	0.37	99.00	2069.00	8300	20240402	-47.35	3635	20240805	20.22	8300	-47.35	20240402	3635	20.22	20240805	8300	-47.35	20240402	3635	20.22	20240805	2.51	N	263800	500	81 억		412032	N	N	0	N	00	N
51	20241220	151052	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	-200	5	-4.34	235429975	52868	102.27	4610	4635	4400	5990	3230	4610	4453.17	2.54	0	-10621	4776	4692	4596	4512	4416	4645	4465	81	1380	500	2850	5	1	16219380	715	44.55	2.13	12	0.33	99.00	2069.00	8300	20240402	-46.87	3635	20240805	21.32	8300	-46.87	20240402	3635	21.32	20240805	8300	-46.87	20240402	3635	21.32	20240805	2.51	N	263800	500	81 억		412032	N	N	0	N	00	N
52	20241220	141049	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	-170	5	-3.69	212591900	47688	92.25	4610	4635	4400	5990	3230	4610	4457.97	2.54	0	-10968	4776	4692	4596	4512	4416	4645	4465	81	1380	500	2850	5	1	16219380	720	44.85	2.15	12	0.29	99.00	2069.00	8300	20240402	-46.51	3635	20240805	22.15	8300	-46.51	20240402	3635	22.15	20240805	8300	-46.51	20240402	3635	22.15	20240805	2.51	N	263800	500	81 억		412032	N	N	0	N	00	N
53	20241220	131048	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	-190	5	-4.12	183533895	41099	79.51	4610	4635	4410	5990	3230	4610	4465.65	2.54	0	-5729	4776	4692	4596	4512	4416	4645	4465	81	1380	500	2850	5	1	16219380	717	44.65	2.14	12	0.25	99.00	2069.00	8300	20240402	-46.75	3635	20240805	21.60	8300	-46.75	20240402	3635	21.60	20240805	8300	-46.75	20240402	3635	21.60	20240805	2.51	N	263800	500	81 억		412032	N	N	0	N	00	N
54	20241220	121048	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	-185	5	-4.01	163294260	36522	70.65	4610	4635	4415	5990	3230	4610	4471.12	2.54	0	-5773	4776	4692	4596	4512	4416	4645	4465	81	1380	500	2850	5	1	16219380	718	44.70	2.14	12	0.23	99.00	2069.00	8300	20240402	-46.69	3635	20240805	21.73	8300	-46.69	20240402	3635	21.73	20240805	8300	-46.69	20240402	3635	21.73	20240805	2.51	N	263800	500	81 억		412032	N	N	0	N	00	N
55	20241220	111047	57	100.00	KOSDAQ		유통	N	N	N	N		N	4445	-165	5	-3.58	141189005	31529	60.99	4610	4635	4435	5990	3230	4610	4478.07	2.54	0	-4593	4776	4692	4596	4512	4416	4645	4465	81	1380	500	2850	5	1	16219380	721	44.90	2.15	12	0.19	99.00	2069.00	8300	20240402	-46.45	3635	20240805	22.28	8300	-46.45	20240402	3635	22.28	20240805	8300	-46.45	20240402	3635	22.28	20240805	2.51	N	263800	500	81 억		412032	N	N	0	N	00	N
56	20241220	101049	57	100.00	KOSDAQ		유통	N	N	N	N		N	4505	-105	5	-2.28	94240245	20993	40.61	4610	4635	4465	5990	3230	4610	4489.13	2.54	0	-871	4776	4692	4596	4512	4416	4645	4465	81	1380	500	2850	5	1	16219380	731	45.51	2.18	12	0.13	99.00	2069.00	8300	20240402	-45.72	3635	20240805	23.93	8300	-45.72	20240402	3635	23.93	20240805	8300	-45.72	20240402	3635	23.93	20240805	2.51	N	263800	500	81 억		412032	N	N	0	N	00	N
57	20241220	091050	57	100.00	KOSDAQ		유통	N	N	N	N		N	4500	-110	5	-2.39	23336300	5165	9.99	4610	4635	4490	5990	3230	4610	4518.16	2.54	0	-3803	4776	4692	4596	4512	4416	4645	4465	81	1380	500	2850	5	1	16219380	730	45.45	2.17	12	0.03	99.00	2069.00	8300	20240402	-45.78	3635	20240805	23.80	8300	-45.78	20240402	3635	23.80	20240805	8300	-45.78	20240402	3635	23.80	20240805	2.51	N	263800	500	81 억		412032	N	N	0	N	00	N
58	20241219	161046	57	100.00	KOSDAQ		유통	N	N	N	N		N	4610	-120	5	-2.54	231126610	50117	88.12	4655	4680	4500	6140	3315	4730	4608.17	2.54	0	-610	4826	4777	4721	4672	4616	4750	4645	81	1410	500	2930	5	1	16219380	748	46.57	2.23	12	0.31	99.00	2069.00	8300	20240402	-44.46	3635	20240805	26.82	8300	-44.46	20240402	3635	26.82	20240805	8300	-44.46	20240402	3635	26.82	20240805	2.51	N	263800	500	81 억		412663	N	N	0	N	00	N
59	20241219	151044	57	100.00	KOSDAQ		유통	N	N	N	N		N	4595	-135	5	-2.85	218506020	47368	83.29	4655	4680	4500	6140	3315	4730	4609.20	2.54	0	-1795	4826	4777	4721	4672	4616	4750	4645	81	1410	500	2930	5	1	16219380	745	46.41	2.22	12	0.29	99.00	2069.00	8300	20240402	-44.64	3635	20240805	26.41	8300	-44.64	20240402	3635	26.41	20240805	8300	-44.64	20240402	3635	26.41	20240805	2.51	N	263800	500	81 억		412663	N	N	0	N	00	N
60	20241219	141046	57	100.00	KOSDAQ		유통	N	N	N	N		N	4600	-130	5	-2.75	176553000	38239	67.24	4655	4680	4500	6140	3315	4730	4612.58	2.54	0	-3129	4826	4777	4721	4672	4616	4750	4645	81	1410	500	2930	5	1	16219380	746	46.46	2.22	12	0.24	99.00	2069.00	8300	20240402	-44.58	3635	20240805	26.55	8300	-44.58	20240402	3635	26.55	20240805	8300	-44.58	20240402	3635	26.55	20240805	2.51	N	263800	500	81 억		412663	N	N	0	N	00	N
61	20241219	131044	57	100.00	KOSDAQ		유통	N	N	N	N		N	4635	-95	5	-2.01	154523140	33464	58.84	4655	4680	4500	6140	3315	4730	4612.43	2.54	0	-3310	4826	4777	4721	4672	4616	4750	4645	81	1410	500	2930	5	1	16219380	752	46.82	2.24	12	0.21	99.00	2069.00	8300	20240402	-44.16	3635	20240805	27.51	8300	-44.16	20240402	3635	27.51	20240805	8300	-44.16	20240402	3635	27.51	20240805	2.51	N	263800	500	81 억		412663	N	N	0	N	00	N
62	20241219	121047	57	100.00	KOSDAQ		유통	N	N	N	N		N	4635	-95	5	-2.01	141163145	30573	53.76	4655	4680	4500	6140	3315	4730	4611.56	2.54	0	-4706	4826	4777	4721	4672	4616	4750	4645	81	1410	500	2930	5	1	16219380	752	46.82	2.24	12	0.19	99.00	2069.00	8300	20240402	-44.16	3635	20240805	27.51	8300	-44.16	20240402	3635	27.51	20240805	8300	-44.16	20240402	3635	27.51	20240805	2.51	N	263800	500	81 억		412663	N	N	0	N	00	N
63	20241219	111043	57	100.00	KOSDAQ		유통	N	N	N	N		N	4630	-100	5	-2.11	128059175	27733	48.76	4655	4680	4500	6140	3315	4730	4611.29	2.54	0	-4987	4826	4777	4721	4672	4616	4750	4645	81	1410	500	2930	5	1	16219380	751	46.77	2.24	12	0.17	99.00	2069.00	8300	20240402	-44.22	3635	20240805	27.37	8300	-44.22	20240402	3635	27.37	20240805	8300	-44.22	20240402	3635	27.37	20240805	2.51	N	263800	500	81 억		412663	N	N	0	N	00	N
64	20241219	101036	57	100.00	KOSDAQ		유통	N	N	N	N		N	4650	-80	5	-1.69	82952005	17944	31.55	4655	4680	4500	6140	3315	4730	4613.27	2.54	0	-472	4826	4777	4721	4672	4616	4750	4645	81	1410	500	2930	5	1	16219380	754	46.97	2.25	12	0.11	99.00	2069.00	8300	20240402	-43.98	3635	20240805	27.92	8300	-43.98	20240402	3635	27.92	20240805	8300	-43.98	20240402	3635	27.92	20240805	2.51	N	263800	500	81 억		412663	N	N	0	N	00	N
65	20241219	091047	57	100.00	KOSDAQ		유통	N	N	N	N		N	4610	-120	5	-2.54	49550080	10745	18.89	4655	4655	4500	6140	3315	4730	4592.68	2.54	0	1146	4826	4777	4721	4672	4616	4750	4645	81	1410	500	2930	5	1	16219380	748	46.57	2.23	12	0.07	99.00	2069.00	8300	20240402	-44.46	3635	20240805	26.82	8300	-44.46	20240402	3635	26.82	20240805	8300	-44.46	20240402	3635	26.82	20240805	2.51	N	263800	500	81 억		412663	N	N	0	N	00	N
66	20241218	161040	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	-45	5	-0.94	265737095	56542	66.68	4770	4770	4665	6200	3345	4775	4699.79	2.55	0	-1552	4851	4812	4736	4697	4621	4832	4717	81	1425	500	2960	5	1	16219380	767	47.78	2.29	12	0.35	99.00	2069.00	8300	20240402	-43.01	3635	20240805	30.12	8300	-43.01	20240402	3635	30.12	20240805	8300	-43.01	20240402	3635	30.12	20240805	2.55	N	263800	500	81 억		414137	N	N	0	N	00	N
67	20241218	151045	57	100.00	KOSDAQ		유통	N	N	N	N		N	4715	-60	5	-1.26	257566175	54813	64.64	4770	4770	4665	6200	3345	4775	4699.00	2.55	0	-2331	4851	4812	4736	4697	4621	4832	4717	81	1425	500	2960	5	1	16219380	765	47.63	2.28	12	0.34	99.00	2069.00	8300	20240402	-43.19	3635	20240805	29.71	8300	-43.19	20240402	3635	29.71	20240805	8300	-43.19	20240402	3635	29.71	20240805	2.55	N	263800	500	81 억		414137	N	N	0	N	00	N
68	20241218	141043	57	100.00	KOSDAQ		유통	N	N	N	N		N	4720	-55	5	-1.15	222190565	47317	55.80	4770	4770	4665	6200	3345	4775	4695.79	2.55	0	-3813	4851	4812	4736	4697	4621	4832	4717	81	1425	500	2960	5	1	16219380	766	47.68	2.28	12	0.29	99.00	2069.00	8300	20240402	-43.13	3635	20240805	29.85	8300	-43.13	20240402	3635	29.85	20240805	8300	-43.13	20240402	3635	29.85	20240805	2.55	N	263800	500	81 억		414137	N	N	0	N	00	N
69	20241218	131044	57	100.00	KOSDAQ		유통	N	N	N	N		N	4675	-100	5	-2.09	200926640	42783	50.45	4770	4770	4665	6200	3345	4775	4696.41	2.55	0	-5767	4851	4812	4736	4697	4621	4832	4717	81	1425	500	2960	5	1	16219380	758	47.22	2.26	12	0.26	99.00	2069.00	8300	20240402	-43.67	3635	20240805	28.61	8300	-43.67	20240402	3635	28.61	20240805	8300	-43.67	20240402	3635	28.61	20240805	2.55	N	263800	500	81 억		414137	N	N	0	N	00	N
70	20241218	121036	57	100.00	KOSDAQ		유통	N	N	N	N		N	4685	-90	5	-1.88	159065945	33839	39.91	4770	4770	4670	6200	3345	4775	4700.67	2.55	0	-4638	4851	4812	4736	4697	4621	4832	4717	81	1425	500	2960	5	1	16219380	760	47.32	2.26	12	0.21	99.00	2069.00	8300	20240402	-43.55	3635	20240805	28.89	8300	-43.55	20240402	3635	28.89	20240805	8300	-43.55	20240402	3635	28.89	20240805	2.55	N	263800	500	81 억		414137	N	N	0	N	00	N
71	20241218	111043	57	100.00	KOSDAQ		유통	N	N	N	N		N	4700	-75	5	-1.57	132447305	28158	33.21	4770	4770	4675	6200	3345	4775	4703.72	2.55	0	-4239	4851	4812	4736	4697	4621	4832	4717	81	1425	500	2960	5	1	16219380	762	47.47	2.27	12	0.17	99.00	2069.00	8300	20240402	-43.37	3635	20240805	29.30	8300	-43.37	20240402	3635	29.30	20240805	8300	-43.37	20240402	3635	29.30	20240805	2.55	N	263800	500	81 억		414137	N	N	0	N	00	N
72	20241218	101043	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	-45	5	-0.94	92859285	19728	23.26	4770	4770	4675	6200	3345	4775	4706.98	2.55	0	-3813	4851	4812	4736	4697	4621	4832	4717	81	1425	500	2960	5	1	16219380	767	47.78	2.29	12	0.12	99.00	2069.00	8300	20240402	-43.01	3635	20240805	30.12	8300	-43.01	20240402	3635	30.12	20240805	8300	-43.01	20240402	3635	30.12	20240805	2.55	N	263800	500	81 억		414137	N	N	0	N	00	N
73	20241218	091046	57	100.00	KOSDAQ		유통	N	N	N	N		N	4715	-60	5	-1.26	28233730	5979	7.05	4770	4770	4705	6200	3345	4775	4722.15	2.55	0	2698	4851	4812	4736	4697	4621	4832	4717	81	1425	500	2960	5	1	16219380	765	47.63	2.28	12	0.04	99.00	2069.00	8300	20240402	-43.19	3635	20240805	29.71	8300	-43.19	20240402	3635	29.71	20240805	8300	-43.19	20240402	3635	29.71	20240805	2.55	N	263800	500	81 억		414137	N	N	0	N	00	N
74	20241217	161039	57	100.00	KOSDAQ		유통	N	N	N	N		N	4775	35	2	0.74	392143335	82922	103.36	4740	4775	4660	6160	3320	4740	4728.72	2.47	0	12978	4800	4770	4720	4690	4640	4785	4705	81	1420	500	2930	5	1	16219380	774	48.23	2.31	12	0.51	99.00	2069.00	8300	20240402	-42.47	3635	20240805	31.36	8300	-42.47	20240402	3635	31.36	20240805	8300	-42.47	20240402	3635	31.36	20240805	2.56	N	263800	500	81 억		401114	N	N	0	N	00	N
75	20241217	151043	57	100.00	KOSDAQ		유통	N	N	N	N		N	4760	20	2	0.42	362521650	76710	95.61	4740	4775	4660	6160	3320	4740	4725.69	2.47	0	10561	4800	4770	4720	4690	4640	4785	4705	81	1420	500	2930	5	1	16219380	772	48.08	2.30	12	0.47	99.00	2069.00	8300	20240402	-42.65	3635	20240805	30.95	8300	-42.65	20240402	3635	30.95	20240805	8300	-42.65	20240402	3635	30.95	20240805	2.56	N	263800	500	81 억		401114	N	N	0	N	00	N
76	20241217	141034	57	100.00	KOSDAQ		유통	N	N	N	N		N	4755	15	2	0.32	313498740	66385	82.74	4740	4775	4660	6160	3320	4740	4722.17	2.47	0	9115	4800	4770	4720	4690	4640	4785	4705	81	1420	500	2930	5	1	16219380	771	48.03	2.30	12	0.41	99.00	2069.00	8300	20240402	-42.71	3635	20240805	30.81	8300	-42.71	20240402	3635	30.81	20240805	8300	-42.71	20240402	3635	30.81	20240805	2.56	N	263800	500	81 억		401114	N	N	0	N	00	N
77	20241217	131030	57	100.00	KOSDAQ		유통	N	N	N	N		N	4705	-35	5	-0.74	226894540	48173	60.04	4740	4770	4660	6160	3320	4740	4709.37	2.47	0	8067	4800	4770	4720	4690	4640	4785	4705	81	1420	500	2930	5	1	16219380	763	47.53	2.27	12	0.30	99.00	2069.00	8300	20240402	-43.31	3635	20240805	29.44	8300	-43.31	20240402	3635	29.44	20240805	8300	-43.31	20240402	3635	29.44	20240805	2.56	N	263800	500	81 억		401114	N	N	0	N	00	N
78	20241217	121006	57	100.00	KOSDAQ		유통	N	N	N	N		N	4670	-70	5	-1.48	200854710	42623	53.13	4740	4770	4660	6160	3320	4740	4711.70	2.47	0	4386	4800	4770	4720	4690	4640	4785	4705	81	1420	500	2930	5	1	16219380	757	47.17	2.26	12	0.26	99.00	2069.00	8300	20240402	-43.73	3635	20240805	28.47	8300	-43.73	20240402	3635	28.47	20240805	8300	-43.73	20240402	3635	28.47	20240805	2.56	N	263800	500	81 억		401114	N	N	0	N	00	N
79	20241217	111018	57	100.00	KOSDAQ		유통	N	N	N	N		N	4690	-50	5	-1.05	187186210	39704	49.49	4740	4770	4660	6160	3320	4740	4713.90	2.47	0	3755	4800	4770	4720	4690	4640	4785	4705	81	1420	500	2930	5	1	16219380	761	47.37	2.27	12	0.24	99.00	2069.00	8300	20240402	-43.49	3635	20240805	29.02	8300	-43.49	20240402	3635	29.02	20240805	8300	-43.49	20240402	3635	29.02	20240805	2.56	N	263800	500	81 억		401114	N	N	0	N	00	N
80	20241217	101025	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	-10	5	-0.21	122971995	26007	32.42	4740	4770	4685	6160	3320	4740	4727.97	2.47	0	1781	4800	4770	4720	4690	4640	4785	4705	81	1420	500	2930	5	1	16219380	767	47.78	2.29	12	0.16	99.00	2069.00	8300	20240402	-43.01	3635	20240805	30.12	8300	-43.01	20240402	3635	30.12	20240805	8300	-43.01	20240402	3635	30.12	20240805	2.56	N	263800	500	81 억		401114	N	N	0	N	00	N
81	20241217	091040	57	100.00	KOSDAQ		유통	N	N	N	N		N	4765	25	2	0.53	38678080	8184	10.20	4740	4770	4685	6160	3320	4740	4724.16	2.47	0	28	4800	4770	4720	4690	4640	4785	4705	81	1420	500	2930	5	1	16219380	773	48.13	2.30	12	0.05	99.00	2069.00	8300	20240402	-42.59	3635	20240805	31.09	8300	-42.59	20240402	3635	31.09	20240805	8300	-42.59	20240402	3635	31.09	20240805	2.56	N	263800	500	81 억		401114	N	N	0	N	00	N
82	20241216	161031	57	100.00	KOSDAQ		유통	N	N	N	N		N	4740	40	2	0.85	371569570	78804	60.93	4720	4750	4670	6110	3290	4700	4715.10	2.37	0	17127	4890	4795	4625	4530	4360	4842	4577	81	1410	500	2910	5	1	16219380	769	47.88	2.29	12	0.49	99.00	2069.00	8300	20240402	-42.89	3635	20240805	30.40	8300	-42.89	20240402	3635	30.40	20240805	8300	-42.89	20240402	3635	30.40	20240805	2.56	N	263800	500	81 억		383987	N	N	0	N	00	N
83	20241216	151040	57	100.00	KOSDAQ		유통	N	N	N	N		N	4705	5	2	0.11	348817890	73990	57.20	4720	4750	4670	6110	3290	4700	4714.39	2.37	0	16540	4890	4795	4625	4530	4360	4842	4577	81	1410	500	2910	5	1	16219380	763	47.53	2.27	12	0.46	99.00	2069.00	8300	20240402	-43.31	3635	20240805	29.44	8300	-43.31	20240402	3635	29.44	20240805	8300	-43.31	20240402	3635	29.44	20240805	2.56	N	263800	500	81 억		383987	N	N	0	N	00	N
84	20241216	141039	57	100.00	KOSDAQ		유통	N	N	N	N		N	4720	20	2	0.43	301115170	63840	49.36	4720	4750	4670	6110	3290	4700	4716.72	2.37	0	16412	4890	4795	4625	4530	4360	4842	4577	81	1410	500	2910	5	1	16219380	766	47.68	2.28	12	0.39	99.00	2069.00	8300	20240402	-43.13	3635	20240805	29.85	8300	-43.13	20240402	3635	29.85	20240805	8300	-43.13	20240402	3635	29.85	20240805	2.56	N	263800	500	81 억		383987	N	N	0	N	00	N
85	20241216	131041	57	100.00	KOSDAQ		유통	N	N	N	N		N	4715	15	2	0.32	269506720	57154	44.19	4720	4745	4670	6110	3290	4700	4715.45	2.37	0	15874	4890	4795	4625	4530	4360	4842	4577	81	1410	500	2910	5	1	16219380	765	47.63	2.28	12	0.35	99.00	2069.00	8300	20240402	-43.19	3635	20240805	29.71	8300	-43.19	20240402	3635	29.71	20240805	8300	-43.19	20240402	3635	29.71	20240805	2.56	N	263800	500	81 억		383987	N	N	0	N	00	N
86	20241216	121039	57	100.00	KOSDAQ		유통	N	N	N	N		N	4735	35	2	0.74	253735765	53814	41.61	4720	4745	4670	6110	3290	4700	4715.05	2.37	0	14195	4890	4795	4625	4530	4360	4842	4577	81	1410	500	2910	5	1	16219380	768	47.83	2.29	12	0.33	99.00	2069.00	8300	20240402	-42.95	3635	20240805	30.26	8300	-42.95	20240402	3635	30.26	20240805	8300	-42.95	20240402	3635	30.26	20240805	2.56	N	263800	500	81 억		383987	N	N	0	N	00	N
87	20241216	111038	57	100.00	KOSDAQ		유통	N	N	N	N		N	4715	15	2	0.32	203410840	43152	33.36	4720	4745	4670	6110	3290	4700	4713.82	2.37	0	6276	4890	4795	4625	4530	4360	4842	4577	81	1410	500	2910	5	1	16219380	765	47.63	2.28	12	0.27	99.00	2069.00	8300	20240402	-43.19	3635	20240805	29.71	8300	-43.19	20240402	3635	29.71	20240805	8300	-43.19	20240402	3635	29.71	20240805	2.56	N	263800	500	81 억		383987	N	N	0	N	00	N
88	20241216	101039	57	100.00	KOSDAQ		유통	N	N	N	N		N	4745	45	2	0.96	130057005	27601	21.34	4720	4745	4670	6110	3290	4700	4712.04	2.37	0	1877	4890	4795	4625	4530	4360	4842	4577	81	1410	500	2910	5	1	16219380	770	47.93	2.29	12	0.17	99.00	2069.00	8300	20240402	-42.83	3635	20240805	30.54	8300	-42.83	20240402	3635	30.54	20240805	8300	-42.83	20240402	3635	30.54	20240805	2.56	N	263800	500	81 억		383987	N	N	0	N	00	N
89	20241216	091039	57	100.00	KOSDAQ		유통	N	N	N	N		N	4725	25	2	0.53	38770520	8253	6.38	4720	4740	4670	6110	3290	4700	4697.75	2.37	0	-392	4890	4795	4625	4530	4360	4842	4577	81	1410	500	2910	5	1	16219380	766	47.73	2.28	12	0.05	99.00	2069.00	8300	20240402	-43.07	3635	20240805	29.99	8300	-43.07	20240402	3635	29.99	20240805	8300	-43.07	20240402	3635	29.99	20240805	2.56	N	263800	500	81 억		383987	N	N	0	N	00	N
90	20241213	161031	57	100.00	KOSDAQ		유통	N	N	N	N		N	4700	165	2	3.64	596206860	128727	82.34	4535	4720	4455	5890	3175	4535	4631.55	2.17	0	32137	4705	4620	4535	4450	4365	4577	4407	81	1355	500	2810	5	1	16219380	762	47.47	2.27	12	0.79	99.00	2069.00	8300	20240402	-43.37	3635	20240805	29.30	8300	-43.37	20240402	3635	29.30	20240805	8300	-43.37	20240402	3635	29.30	20240805	2.78	N	263800	500	81 억		351856	N	N	0	N	00	N
91	20241213	151037	57	100.00	KOSDAQ		유통	N	N	N	N		N	4675	140	2	3.09	540316595	116824	74.72	4535	4675	4455	5890	3175	4535	4625.05	2.17	0	30247	4705	4620	4535	4450	4365	4577	4407	81	1355	500	2810	5	1	16219380	758	47.22	2.26	12	0.72	99.00	2069.00	8300	20240402	-43.67	3635	20240805	28.61	8300	-43.67	20240402	3635	28.61	20240805	8300	-43.67	20240402	3635	28.61	20240805	2.78	N	263800	500	81 억		351856	N	N	0	N	00	N
92	20241213	141037	57	100.00	KOSDAQ		유통	N	N	N	N		N	4650	115	2	2.54	491047030	106252	67.96	4535	4675	4455	5890	3175	4535	4621.53	2.17	0	25586	4705	4620	4535	4450	4365	4577	4407	81	1355	500	2810	5	1	16219380	754	46.97	2.25	12	0.66	99.00	2069.00	8300	20240402	-43.98	3635	20240805	27.92	8300	-43.98	20240402	3635	27.92	20240805	8300	-43.98	20240402	3635	27.92	20240805	2.78	N	263800	500	81 억		351856	N	N	0	N	00	N
93	20241213	131037	57	100.00	KOSDAQ		유통	N	N	N	N		N	4625	90	2	1.98	436364740	94514	60.45	4535	4655	4455	5890	3175	4535	4616.93	2.17	0	25269	4705	4620	4535	4450	4365	4577	4407	81	1355	500	2810	5	1	16219380	750	46.72	2.24	12	0.58	99.00	2069.00	8300	20240402	-44.28	3635	20240805	27.24	8300	-44.28	20240402	3635	27.24	20240805	8300	-44.28	20240402	3635	27.24	20240805	2.78	N	263800	500	81 억		351856	N	N	0	N	00	N
94	20241213	121037	57	100.00	KOSDAQ		유통	N	N	N	N		N	4605	70	2	1.54	389836550	84471	54.03	4535	4655	4455	5890	3175	4535	4615.03	2.17	0	20053	4705	4620	4535	4450	4365	4577	4407	81	1355	500	2810	5	1	16219380	747	46.52	2.23	12	0.52	99.00	2069.00	8300	20240402	-44.52	3635	20240805	26.69	8300	-44.52	20240402	3635	26.69	20240805	8300	-44.52	20240402	3635	26.69	20240805	2.78	N	263800	500	81 억		351856	N	N	0	N	00	N
95	20241213	111035	57	100.00	KOSDAQ		유통	N	N	N	N		N	4635	100	2	2.21	330081840	71511	45.74	4535	4655	4455	5890	3175	4535	4615.82	2.17	0	15412	4705	4620	4535	4450	4365	4577	4407	81	1355	500	2810	5	1	16219380	752	46.82	2.24	12	0.44	99.00	2069.00	8300	20240402	-44.16	3635	20240805	27.51	8300	-44.16	20240402	3635	27.51	20240805	8300	-44.16	20240402	3635	27.51	20240805	2.78	N	263800	500	81 억		351856	N	N	0	N	00	N
96	20241213	101028	57	100.00	KOSDAQ		유통	N	N	N	N		N	4655	120	2	2.65	210799020	45742	29.26	4535	4655	4455	5890	3175	4535	4608.43	2.17	0	6354	4705	4620	4535	4450	4365	4577	4407	81	1355	500	2810	5	1	16219380	755	47.02	2.25	12	0.28	99.00	2069.00	8300	20240402	-43.92	3635	20240805	28.06	8300	-43.92	20240402	3635	28.06	20240805	8300	-43.92	20240402	3635	28.06	20240805	2.78	N	263800	500	81 억		351856	N	N	0	N	00	N
97	20241213	091035	57	100.00	KOSDAQ		유통	N	N	N	N		N	4590	55	2	1.21	35901390	7882	5.04	4535	4590	4455	5890	3175	4535	4554.86	2.17	0	2985	4705	4620	4535	4450	4365	4577	4407	81	1355	500	2810	5	1	16219380	744	46.36	2.22	12	0.05	99.00	2069.00	8300	20240402	-44.70	3635	20240805	26.27	8300	-44.70	20240402	3635	26.27	20240805	8300	-44.70	20240402	3635	26.27	20240805	2.78	N	263800	500	81 억		351856	N	N	0	N	00	N
98	20241212	161036	57	100.00	KOSDAQ		유통	N	N	N	N		N	4535	85	2	1.91	702864650	155138	91.60	4575	4620	4450	5780	3115	4450	4530.58	2.10	0	11728	4630	4540	4385	4295	4140	4585	4340	81	1330	500	2750	5	1	16219380	736	45.81	2.19	12	0.96	99.00	2069.00	8300	20240402	-45.36	3635	20240805	24.76	8300	-45.36	20240402	3635	24.76	20240805	8300	-45.36	20240402	3635	24.76	20240805	2.90	N	263800	500	81 억		339993	N	N	0	N	00	N
99	20241212	151029	57	100.00	KOSDAQ		유통	N	N	N	N		N	4540	90	2	2.02	678320265	149730	88.41	4575	4620	4450	5780	3115	4450	4530.29	2.10	0	8163	4630	4540	4385	4295	4140	4585	4340	81	1330	500	2750	5	1	16219380	736	45.86	2.19	12	0.92	99.00	2069.00	8300	20240402	-45.30	3635	20240805	24.90	8300	-45.30	20240402	3635	24.90	20240805	8300	-45.30	20240402	3635	24.90	20240805	2.90	N	263800	500	81 억		339993	N	N	0	N	00	N
100	20241212	141028	57	100.00	KOSDAQ		유통	N	N	N	N		N	4550	100	2	2.25	590081660	130218	76.89	4575	4620	4450	5780	3115	4450	4531.49	2.10	0	-804	4630	4540	4385	4295	4140	4585	4340	81	1330	500	2750	5	1	16219380	738	45.96	2.20	12	0.80	99.00	2069.00	8300	20240402	-45.18	3635	20240805	25.17	8300	-45.18	20240402	3635	25.17	20240805	8300	-45.18	20240402	3635	25.17	20240805	2.90	N	263800	500	81 억		339993	N	N	0	N	00	N
101	20241212	131015	57	100.00	KOSDAQ		유통	N	N	N	N		N	4530	80	2	1.80	545196455	120328	71.05	4575	4620	4450	5780	3115	4450	4530.92	2.10	0	-3803	4630	4540	4385	4295	4140	4585	4340	81	1330	500	2750	5	1	16219380	735	45.76	2.19	12	0.74	99.00	2069.00	8300	20240402	-45.42	3635	20240805	24.62	8300	-45.42	20240402	3635	24.62	20240805	8300	-45.42	20240402	3635	24.62	20240805	2.90	N	263800	500	81 억		339993	N	N	0	N	00	N
102	20241212	121011	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	20	2	0.45	486197545	107214	63.30	4575	4620	4450	5780	3115	4450	4534.83	2.10	0	-7864	4630	4540	4385	4295	4140	4585	4340	81	1330	500	2750	5	1	16219380	725	45.15	2.16	12	0.66	99.00	2069.00	8300	20240402	-46.14	3635	20240805	22.97	8300	-46.14	20240402	3635	22.97	20240805	8300	-46.14	20240402	3635	22.97	20240805	2.90	N	263800	500	81 억		339993	N	N	0	N	00	N
103	20241212	111022	57	100.00	KOSDAQ		유통	N	N	N	N		N	4535	85	2	1.91	395929500	87100	51.43	4575	4620	4480	5780	3115	4450	4545.69	2.10	0	-11776	4630	4540	4385	4295	4140	4585	4340	81	1330	500	2750	5	1	16219380	736	45.81	2.19	12	0.54	99.00	2069.00	8300	20240402	-45.36	3635	20240805	24.76	8300	-45.36	20240402	3635	24.76	20240805	8300	-45.36	20240402	3635	24.76	20240805	2.90	N	263800	500	81 억		339993	N	N	0	N	00	N
104	20241212	101020	57	100.00	KOSDAQ		유통	N	N	N	N		N	4515	65	2	1.46	341337435	75006	44.29	4575	4620	4480	5780	3115	4450	4550.80	2.10	0	-12756	4630	4540	4385	4295	4140	4585	4340	81	1330	500	2750	5	1	16219380	732	45.61	2.18	12	0.46	99.00	2069.00	8300	20240402	-45.60	3635	20240805	24.21	8300	-45.60	20240402	3635	24.21	20240805	8300	-45.60	20240402	3635	24.21	20240805	2.90	N	263800	500	81 억		339993	N	N	0	N	00	N
105	20241212	091029	57	100.00	KOSDAQ		유통	N	N	N	N		N	4585	135	2	3.03	157208945	34327	20.27	4575	4620	4515	5780	3115	4450	4579.75	2.10	0	-12588	4630	4540	4385	4295	4140	4585	4340	81	1330	500	2750	5	1	16219380	744	46.31	2.22	12	0.21	99.00	2069.00	8300	20240402	-44.76	3635	20240805	26.13	8300	-44.76	20240402	3635	26.13	20240805	8300	-44.76	20240402	3635	26.13	20240805	2.90	N	263800	500	81 억		339993	N	N	0	N	00	N
106	20241211	161022	57	100.00	KOSDAQ		유통	N	N	N	N		N	4450	240	2	5.70	747128680	169362	89.46	4250	4475	4230	5470	2950	4210	4411.40	1.67	0	68474	4576	4392	4106	3922	3636	4485	4015	81	1260	500	2610	5	1	16219380	722	44.95	2.15	12	1.04	99.00	2069.00	8300	20240402	-46.39	3635	20240805	22.42	8300	-46.39	20240402	3635	22.42	20240805	8300	-46.39	20240402	3635	22.42	20240805	3.17	N	263800	500	81 억		271558	N	N	0	N	00	N
107	20241211	151003	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	230	2	5.46	702841670	159414	84.21	4250	4475	4230	5470	2950	4210	4408.91	1.67	0	65707	4576	4392	4106	3922	3636	4485	4015	81	1260	500	2610	5	1	16219380	720	44.85	2.15	12	0.98	99.00	2069.00	8300	20240402	-46.51	3635	20240805	22.15	8300	-46.51	20240402	3635	22.15	20240805	8300	-46.51	20240402	3635	22.15	20240805	3.17	N	263800	500	81 억		271558	N	N	0	N	00	N
108	20241211	141030	57	100.00	KOSDAQ		유통	N	N	N	N		N	4445	235	2	5.58	482808760	109840	58.02	4250	4475	4230	5470	2950	4210	4395.56	1.67	0	30935	4576	4392	4106	3922	3636	4485	4015	81	1260	500	2610	5	1	16219380	721	44.90	2.15	12	0.68	99.00	2069.00	8300	20240402	-46.45	3635	20240805	22.28	8300	-46.45	20240402	3635	22.28	20240805	8300	-46.45	20240402	3635	22.28	20240805	3.17	N	263800	500	81 억		271558	N	N	0	N	00	N
109	20241211	131031	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	215	2	5.11	449042280	102247	54.01	4250	4470	4230	5470	2950	4210	4391.74	1.67	0	31037	4576	4392	4106	3922	3636	4485	4015	81	1260	500	2610	5	1	16219380	718	44.70	2.14	12	0.63	99.00	2069.00	8300	20240402	-46.69	3635	20240805	21.73	8300	-46.69	20240402	3635	21.73	20240805	8300	-46.69	20240402	3635	21.73	20240805	3.17	N	263800	500	81 억		271558	N	N	0	N	00	N
110	20241211	121032	57	100.00	KOSDAQ		유통	N	N	N	N		N	4415	205	2	4.87	409680600	93340	49.31	4250	4470	4230	5470	2950	4210	4389.12	1.67	0	27382	4576	4392	4106	3922	3636	4485	4015	81	1260	500	2610	5	1	16219380	716	44.60	2.13	12	0.58	99.00	2069.00	8300	20240402	-46.81	3635	20240805	21.46	8300	-46.81	20240402	3635	21.46	20240805	8300	-46.81	20240402	3635	21.46	20240805	3.17	N	263800	500	81 억		271558	N	N	0	N	00	N
111	20241211	111028	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	185	2	4.39	387617145	88315	46.65	4250	4470	4230	5470	2950	4210	4389.03	1.67	0	26972	4576	4392	4106	3922	3636	4485	4015	81	1260	500	2610	5	1	16219380	713	44.39	2.12	12	0.54	99.00	2069.00	8300	20240402	-47.05	3635	20240805	20.91	8300	-47.05	20240402	3635	20.91	20240805	8300	-47.05	20240402	3635	20.91	20240805	3.17	N	263800	500	81 억		271558	N	N	0	N	00	N
112	20241211	101030	57	100.00	KOSDAQ		유통	N	N	N	N		N	4455	245	2	5.82	275886815	62805	33.18	4250	4470	4230	5470	2950	4210	4392.75	1.67	0	16153	4576	4392	4106	3922	3636	4485	4015	81	1260	500	2610	5	1	16219380	723	45.00	2.15	12	0.39	99.00	2069.00	8300	20240402	-46.33	3635	20240805	22.56	8300	-46.33	20240402	3635	22.56	20240805	8300	-46.33	20240402	3635	22.56	20240805	3.17	N	263800	500	81 억		271558	N	N	0	N	00	N
113	20241211	091035	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	175	2	4.16	86592035	19980	10.55	4250	4405	4230	5470	2950	4210	4333.94	1.67	0	10522	4576	4392	4106	3922	3636	4485	4015	81	1260	500	2610	5	1	16219380	711	44.29	2.12	12	0.12	99.00	2069.00	8300	20240402	-47.17	3635	20240805	20.63	8300	-47.17	20240402	3635	20.63	20240805	8300	-47.17	20240402	3635	20.63	20240805	3.17	N	263800	500	81 억		271558	N	N	0	N	00	N
114	20241210	161020	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	380	2	9.92	763947780	187554	81.19	3820	4290	3820	4975	2685	3830	4073.19	1.27	0	65413	4236	4032	3931	3727	3626	3982	3677	81	1145	500	2370	5	1	16219380	683	42.53	2.03	12	1.16	99.00	2069.00	8300	20240402	-49.28	3635	20240805	15.82	8300	-49.28	20240402	3635	15.82	20240805	8300	-49.28	20240402	3635	15.82	20240805	3.30	N	263800	500	81 억		206392	N	N	0	N	00	N
115	20241210	151023	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	405	2	10.57	706309735	173926	75.29	3820	4240	3820	4975	2685	3830	4060.98	1.27	0	62088	4236	4032	3931	3727	3626	3982	3677	81	1145	500	2370	5	1	16219380	687	42.78	2.05	12	1.07	99.00	2069.00	8300	20240402	-48.98	3635	20240805	16.51	8300	-48.98	20240402	3635	16.51	20240805	8300	-48.98	20240402	3635	16.51	20240805	3.30	N	263800	500	81 억		206392	N	N	0	N	00	N
116	20241210	141022	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	395	2	10.31	593769595	147194	63.72	3820	4230	3820	4975	2685	3830	4033.93	1.27	0	64792	4236	4032	3931	3727	3626	3982	3677	81	1145	500	2370	5	1	16219380	685	42.68	2.04	12	0.91	99.00	2069.00	8300	20240402	-49.10	3635	20240805	16.23	8300	-49.10	20240402	3635	16.23	20240805	8300	-49.10	20240402	3635	16.23	20240805	3.30	N	263800	500	81 억		206392	N	N	0	N	00	N
117	20241210	131023	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	300	2	7.83	521637820	129930	56.25	3820	4145	3820	4975	2685	3830	4014.76	1.27	0	61832	4236	4032	3931	3727	3626	3982	3677	81	1145	500	2370	5	1	16219380	670	41.72	2.00	12	0.80	99.00	2069.00	8300	20240402	-50.24	3635	20240805	13.62	8300	-50.24	20240402	3635	13.62	20240805	8300	-50.24	20240402	3635	13.62	20240805	3.30	N	263800	500	81 억		206392	N	N	0	N	00	N
118	20241210	121022	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	265	2	6.92	470342385	117489	50.86	3820	4130	3820	4975	2685	3830	4003.29	1.27	0	55488	4236	4032	3931	3727	3626	3982	3677	81	1145	500	2370	5	1	16219380	664	41.36	1.98	12	0.72	99.00	2069.00	8300	20240402	-50.66	3635	20240805	12.65	8300	-50.66	20240402	3635	12.65	20240805	8300	-50.66	20240402	3635	12.65	20240805	3.30	N	263800	500	81 억		206392	N	N	0	N	00	N
119	20241210	111022	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	260	2	6.79	421856490	105694	45.75	3820	4105	3820	4975	2685	3830	3991.30	1.27	0	51006	4236	4032	3931	3727	3626	3982	3677	81	1145	500	2370	5	1	16219380	663	41.31	1.98	12	0.65	99.00	2069.00	8300	20240402	-50.72	3635	20240805	12.52	8300	-50.72	20240402	3635	12.52	20240805	8300	-50.72	20240402	3635	12.52	20240805	3.30	N	263800	500	81 억		206392	N	N	0	N	00	N
120	20241210	101022	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	240	2	6.27	368088370	92541	40.06	3820	4090	3820	4975	2685	3830	3977.57	1.27	0	46206	4236	4032	3931	3727	3626	3982	3677	81	1145	500	2370	5	1	16219380	660	41.11	1.97	12	0.57	99.00	2069.00	8300	20240402	-50.96	3635	20240805	11.97	8300	-50.96	20240402	3635	11.97	20240805	8300	-50.96	20240402	3635	11.97	20240805	3.30	N	263800	500	81 억		206392	N	N	0	N	00	N
121	20241210	091029	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	165	2	4.31	164068540	41923	18.15	3820	4000	3820	4975	2685	3830	3913.57	1.27	0	17859	4236	4032	3931	3727	3626	3982	3677	81	1145	500	2370	5	1	16219380	648	40.35	1.93	12	0.26	99.00	2069.00	8300	20240402	-51.87	3635	20240805	9.90	8300	-51.87	20240402	3635	9.90	20240805	8300	-51.87	20240402	3635	9.90	20240805	3.30	N	263800	500	81 억		206392	N	N	0	N	00	N
122	20241209	161019	57	100.00	KOSDAQ		유통	N	N	N	N		N	3830	-400	5	-9.46	883640700	224396	126.24	4100	4135	3830	5490	2965	4230	3937.96	1.26	0	1669	4610	4420	4235	4045	3860	4327	3952	81	1260	500	2620	5	1	16219380	621	38.69	1.85	12	1.38	99.00	2069.00	8300	20240402	-53.86	3635	20240805	5.36	8300	-53.86	20240402	3635	5.36	20240805	8300	-53.86	20240402	3635	5.36	20240805	3.37	N	263800	500	81 억		204459	N	N	0	N	00	N
123	20241209	151020	57	100.00	KOSDAQ		유통	N	N	N	N		N	3835	-395	5	-9.34	844775230	214264	120.54	4100	4135	3835	5490	2965	4230	3942.68	1.26	0	1050	4610	4420	4235	4045	3860	4327	3952	81	1260	500	2620	5	1	16219380	622	38.74	1.85	12	1.32	99.00	2069.00	8300	20240402	-53.80	3635	20240805	5.50	8300	-53.80	20240402	3635	5.50	20240805	8300	-53.80	20240402	3635	5.50	20240805	3.37	N	263800	500	81 억		204459	N	N	0	N	00	N
124	20241209	141021	57	100.00	KOSDAQ		유통	N	N	N	N		N	3865	-365	5	-8.63	737637380	186464	104.90	4100	4135	3855	5490	2965	4230	3955.92	1.26	0	1758	4610	4420	4235	4045	3860	4327	3952	81	1260	500	2620	5	1	16219380	627	39.04	1.87	12	1.15	99.00	2069.00	8300	20240402	-53.43	3635	20240805	6.33	8300	-53.43	20240402	3635	6.33	20240805	8300	-53.43	20240402	3635	6.33	20240805	3.37	N	263800	500	81 억		204459	N	N	0	N	00	N
125	20241209	131023	57	100.00	KOSDAQ		유통	N	N	N	N		N	3905	-325	5	-7.68	681433575	171981	96.75	4100	4135	3855	5490	2965	4230	3962.26	1.26	0	1466	4610	4420	4235	4045	3860	4327	3952	81	1260	500	2620	5	1	16219380	633	39.44	1.89	12	1.06	99.00	2069.00	8300	20240402	-52.95	3635	20240805	7.43	8300	-52.95	20240402	3635	7.43	20240805	8300	-52.95	20240402	3635	7.43	20240805	3.37	N	263800	500	81 억		204459	N	N	0	N	00	N
126	20241209	121019	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	-285	5	-6.74	522503475	131241	73.83	4100	4135	3860	5490	2965	4230	3981.25	1.26	0	-13840	4610	4420	4235	4045	3860	4327	3952	81	1260	500	2620	5	1	16219380	640	39.85	1.91	12	0.81	99.00	2069.00	8300	20240402	-52.47	3635	20240805	8.53	8300	-52.47	20240402	3635	8.53	20240805	8300	-52.47	20240402	3635	8.53	20240805	3.37	N	263800	500	81 억		204459	N	N	0	N	00	N
127	20241209	111020	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-255	5	-6.03	439229170	110115	61.95	4100	4135	3860	5490	2965	4230	3988.82	1.26	0	-16773	4610	4420	4235	4045	3860	4327	3952	81	1260	500	2620	5	1	16219380	645	40.15	1.92	12	0.68	99.00	2069.00	8300	20240402	-52.11	3635	20240805	9.35	8300	-52.11	20240402	3635	9.35	20240805	8300	-52.11	20240402	3635	9.35	20240805	3.37	N	263800	500	81 억		204459	N	N	0	N	00	N
128	20241209	101018	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-225	5	-5.32	365802150	91680	51.58	4100	4135	3860	5490	2965	4230	3989.99	1.26	0	-20028	4610	4420	4235	4045	3860	4327	3952	81	1260	500	2620	5	1	16219380	650	40.45	1.94	12	0.57	99.00	2069.00	8300	20240402	-51.75	3635	20240805	10.18	8300	-51.75	20240402	3635	10.18	20240805	8300	-51.75	20240402	3635	10.18	20240805	3.37	N	263800	500	81 억		204459	N	N	0	N	00	N
129	20241209	091013	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-210	5	-4.96	87040105	21347	12.01	4100	4135	4010	5490	2965	4230	4077.39	1.26	0	-5856	4610	4420	4235	4045	3860	4327	3952	81	1260	500	2620	5	1	16219380	652	40.61	1.94	12	0.13	99.00	2069.00	8300	20240402	-51.57	3635	20240805	10.59	8300	-51.57	20240402	3635	10.59	20240805	8300	-51.57	20240402	3635	10.59	20240805	3.37	N	263800	500	81 억		204459	N	N	0	N	00	N
130	20241206	161011	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-175	5	-3.97	742110760	176743	129.89	4350	4425	4050	5720	3085	4405	4198.53	1.19	0	12199	4775	4590	4485	4300	4195	4537	4247	81	1315	500	2730	5	1	16219380	686	42.73	2.04	12	1.09	99.00	2069.00	8300	20240402	-49.04	3635	20240805	16.37	8300	-49.04	20240402	3635	16.37	20240805	8300	-49.04	20240402	3635	16.37	20240805	3.58	N	263800	500	81 억		192234	N	N	0	N	00	N
131	20241206	151015	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	-125	5	-2.84	701892095	167260	122.92	4350	4425	4050	5720	3085	4405	4196.41	1.19	0	13845	4775	4590	4485	4300	4195	4537	4247	81	1315	500	2730	5	1	16219380	694	43.23	2.07	12	1.03	99.00	2069.00	8300	20240402	-48.43	3635	20240805	17.74	8300	-48.43	20240402	3635	17.74	20240805	8300	-48.43	20240402	3635	17.74	20240805	3.58	N	263800	500	81 억		192234	N	N	0	N	00	N
132	20241206	141012	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	-210	5	-4.77	651825220	155480	114.26	4350	4425	4050	5720	3085	4405	4192.34	1.19	0	7705	4775	4590	4485	4300	4195	4537	4247	81	1315	500	2730	5	1	16219380	680	42.37	2.03	12	0.96	99.00	2069.00	8300	20240402	-49.46	3635	20240805	15.41	8300	-49.46	20240402	3635	15.41	20240805	8300	-49.46	20240402	3635	15.41	20240805	3.58	N	263800	500	81 억		192234	N	N	0	N	00	N
133	20241206	131013	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	-245	5	-5.56	620020655	147881	108.68	4350	4425	4050	5720	3085	4405	4192.70	1.19	0	4086	4775	4590	4485	4300	4195	4537	4247	81	1315	500	2730	5	1	16219380	675	42.02	2.01	12	0.91	99.00	2069.00	8300	20240402	-49.88	3635	20240805	14.44	8300	-49.88	20240402	3635	14.44	20240805	8300	-49.88	20240402	3635	14.44	20240805	3.58	N	263800	500	81 억		192234	N	N	0	N	00	N
134	20241206	121009	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-195	5	-4.43	569130015	135701	99.73	4350	4425	4050	5720	3085	4405	4194.00	1.19	0	1720	4775	4590	4485	4300	4195	4537	4247	81	1315	500	2730	5	1	16219380	683	42.53	2.03	12	0.84	99.00	2069.00	8300	20240402	-49.28	3635	20240805	15.82	8300	-49.28	20240402	3635	15.82	20240805	8300	-49.28	20240402	3635	15.82	20240805	3.58	N	263800	500	81 억		192234	N	N	0	N	00	N
135	20241206	111004	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-270	5	-6.13	434383815	103247	75.88	4350	4425	4050	5720	3085	4405	4207.23	1.19	0	-3159	4775	4590	4485	4300	4195	4537	4247	81	1315	500	2730	5	1	16219380	671	41.77	2.00	12	0.64	99.00	2069.00	8300	20240402	-50.18	3635	20240805	13.76	8300	-50.18	20240402	3635	13.76	20240805	8300	-50.18	20240402	3635	13.76	20240805	3.58	N	263800	500	81 억		192234	N	N	0	N	00	N
136	20241206	101004	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-135	5	-3.06	172434360	40071	29.45	4350	4425	4240	5720	3085	4405	4303.22	1.19	0	-2882	4775	4590	4485	4300	4195	4537	4247	81	1315	500	2730	5	1	16219380	693	43.13	2.06	12	0.25	99.00	2069.00	8300	20240402	-48.55	3635	20240805	17.47	8300	-48.55	20240402	3635	17.47	20240805	8300	-48.55	20240402	3635	17.47	20240805	3.58	N	263800	500	81 억		192234	N	N	0	N	00	N
137	20241206	091012	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	-40	5	-0.91	30655040	7013	5.15	4350	4425	4350	5720	3085	4405	4371.17	1.19	0	-1092	4775	4590	4485	4300	4195	4537	4247	81	1315	500	2730	5	1	16219380	708	44.09	2.11	12	0.04	99.00	2069.00	8300	20240402	-47.41	3635	20240805	20.08	8300	-47.41	20240402	3635	20.08	20240805	8300	-47.41	20240402	3635	20.08	20240805	3.58	N	263800	500	81 억		192234	N	N	0	N	00	N
138	20241205	160952	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	-210	5	-4.55	589146895	132251	65.18	4625	4670	4380	5990	3235	4615	4455.16	1.14	0	7033	4861	4737	4621	4497	4381	4680	4440	81	1375	500	2860	5	1	16219380	714	44.49	2.13	12	0.82	99.00	2069.00	8300	20240402	-46.93	3635	20240805	21.18	8300	-46.93	20240402	3635	21.18	20240805	8300	-46.93	20240402	3635	21.18	20240805	3.72	N	263800	500	81 억		185201	N	N	0	N	00	N
139	20241205	150959	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	-225	5	-4.88	543870190	121945	60.10	4625	4670	4380	5990	3235	4615	4459.96	1.14	0	915	4861	4737	4621	4497	4381	4680	4440	81	1375	500	2860	5	1	16219380	712	44.34	2.12	12	0.75	99.00	2069.00	8300	20240402	-47.11	3635	20240805	20.77	8300	-47.11	20240402	3635	20.77	20240805	8300	-47.11	20240402	3635	20.77	20240805	3.72	N	263800	500	81 억		185201	N	N	0	N	00	N
140	20241205	140944	57	100.00	KOSDAQ		유통	N	N	N	N		N	4455	-160	5	-3.47	421287885	94125	46.39	4625	4670	4380	5990	3235	4615	4475.83	1.14	0	-5522	4861	4737	4621	4497	4381	4680	4440	81	1375	500	2860	5	1	16219380	723	45.00	2.15	12	0.58	99.00	2069.00	8300	20240402	-46.33	3635	20240805	22.56	8300	-46.33	20240402	3635	22.56	20240805	8300	-46.33	20240402	3635	22.56	20240805	3.72	N	263800	500	81 억		185201	N	N	0	N	00	N
141	20241205	130955	57	100.00	KOSDAQ		유통	N	N	N	N		N	4430	-185	5	-4.01	397365875	88730	43.73	4625	4670	4380	5990	3235	4615	4478.37	1.14	0	-8326	4861	4737	4621	4497	4381	4680	4440	81	1375	500	2860	5	1	16219380	719	44.75	2.14	12	0.55	99.00	2069.00	8300	20240402	-46.63	3635	20240805	21.87	8300	-46.63	20240402	3635	21.87	20240805	8300	-46.63	20240402	3635	21.87	20240805	3.72	N	263800	500	81 억		185201	N	N	0	N	00	N
142	20241205	120954	57	100.00	KOSDAQ		유통	N	N	N	N		N	4455	-160	5	-3.47	374542145	83588	41.20	4625	4670	4380	5990	3235	4615	4480.81	1.14	0	-7114	4861	4737	4621	4497	4381	4680	4440	81	1375	500	2860	5	1	16219380	723	45.00	2.15	12	0.52	99.00	2069.00	8300	20240402	-46.33	3635	20240805	22.56	8300	-46.33	20240402	3635	22.56	20240805	8300	-46.33	20240402	3635	22.56	20240805	3.72	N	263800	500	81 억		185201	N	N	0	N	00	N
143	20241205	110953	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	-175	5	-3.79	317145760	70601	34.79	4625	4670	4380	5990	3235	4615	4492.09	1.14	0	-8551	4861	4737	4621	4497	4381	4680	4440	81	1375	500	2860	5	1	16219380	720	44.85	2.15	12	0.44	99.00	2069.00	8300	20240402	-46.51	3635	20240805	22.15	8300	-46.51	20240402	3635	22.15	20240805	8300	-46.51	20240402	3635	22.15	20240805	3.72	N	263800	500	81 억		185201	N	N	0	N	00	N
144	20241205	100952	57	100.00	KOSDAQ		유통	N	N	N	N		N	4415	-200	5	-4.33	297276425	66120	32.59	4625	4670	4380	5990	3235	4615	4496.01	1.14	0	-8030	4861	4737	4621	4497	4381	4680	4440	81	1375	500	2860	5	1	16219380	716	44.60	2.13	12	0.41	99.00	2069.00	8300	20240402	-46.81	3635	20240805	21.46	8300	-46.81	20240402	3635	21.46	20240805	8300	-46.81	20240402	3635	21.46	20240805	3.72	N	263800	500	81 억		185201	N	N	0	N	00	N
145	20241205	090958	57	100.00	KOSDAQ		유통	N	N	N	N		N	4585	-30	5	-0.65	71361260	15570	7.67	4625	4670	4540	5990	3235	4615	4583.25	1.14	0	847	4861	4737	4621	4497	4381	4680	4440	81	1375	500	2860	5	1	16219380	744	46.31	2.22	12	0.10	99.00	2069.00	8300	20240402	-44.76	3635	20240805	26.13	8300	-44.76	20240402	3635	26.13	20240805	8300	-44.76	20240402	3635	26.13	20240805	3.72	N	263800	500	81 억		185201	N	N	0	N	00	N
146	20241204	160936	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	-170	5	-3.55	928004515	201727	183.36	4660	4745	4505	6220	3350	4785	4600.30	0.93	0	34452	4908	4846	4793	4731	4678	4877	4762	81	1435	500	2960	5	1	16219380	749	46.62	2.23	12	1.24	99.00	2069.00	8300	20240402	-44.40	3635	20240805	26.96	8300	-44.40	20240402	3635	26.96	20240805	8300	-44.40	20240402	3635	26.96	20240805	3.76	N	263800	500	81 억		150711	N	N	0	N	00	N
147	20241204	150937	57	100.00	KOSDAQ		유통	N	N	N	N		N	4575	-210	5	-4.39	905827920	196906	178.98	4660	4745	4505	6220	3350	4785	4600.31	0.93	0	34490	4908	4846	4793	4731	4678	4877	4762	81	1435	500	2960	5	1	16219380	742	46.21	2.21	12	1.21	99.00	2069.00	8300	20240402	-44.88	3635	20240805	25.86	8300	-44.88	20240402	3635	25.86	20240805	8300	-44.88	20240402	3635	25.86	20240805	3.76	N	263800	500	81 억		150711	N	N	0	N	00	N
148	20241204	140939	57	100.00	KOSDAQ		유통	N	N	N	N		N	4570	-215	5	-4.49	806612300	175187	159.24	4660	4745	4505	6220	3350	4785	4604.29	0.93	0	28923	4908	4846	4793	4731	4678	4877	4762	81	1435	500	2960	5	1	16219380	741	46.16	2.21	12	1.08	99.00	2069.00	8300	20240402	-44.94	3635	20240805	25.72	8300	-44.94	20240402	3635	25.72	20240805	8300	-44.94	20240402	3635	25.72	20240805	3.76	N	263800	500	81 억		150711	N	N	0	N	00	N
149	20241204	130931	57	100.00	KOSDAQ		유통	N	N	N	N		N	4590	-195	5	-4.08	705066890	153026	139.09	4660	4745	4505	6220	3350	4785	4607.50	0.93	0	18027	4908	4846	4793	4731	4678	4877	4762	81	1435	500	2960	5	1	16219380	744	46.36	2.22	12	0.94	99.00	2069.00	8300	20240402	-44.70	3635	20240805	26.27	8300	-44.70	20240402	3635	26.27	20240805	8300	-44.70	20240402	3635	26.27	20240805	3.76	N	263800	500	81 억		150711	N	N	0	N	00	N
150	20241204	120927	57	100.00	KOSDAQ		유통	N	N	N	N		N	4545	-240	5	-5.02	650161405	141023	128.18	4660	4745	4505	6220	3350	4785	4610.32	0.93	0	11244	4908	4846	4793	4731	4678	4877	4762	81	1435	500	2960	5	1	16219380	737	45.91	2.20	12	0.87	99.00	2069.00	8300	20240402	-45.24	3635	20240805	25.03	8300	-45.24	20240402	3635	25.03	20240805	8300	-45.24	20240402	3635	25.03	20240805	3.76	N	263800	500	81 억		150711	N	N	0	N	00	N
151	20241204	110920	57	100.00	KOSDAQ		유통	N	N	N	N		N	4570	-215	5	-4.49	607145330	131530	119.56	4660	4745	4505	6220	3350	4785	4616.02	0.93	0	12182	4908	4846	4793	4731	4678	4877	4762	81	1435	500	2960	5	1	16219380	741	46.16	2.21	12	0.81	99.00	2069.00	8300	20240402	-44.94	3635	20240805	25.72	8300	-44.94	20240402	3635	25.72	20240805	8300	-44.94	20240402	3635	25.72	20240805	3.76	N	263800	500	81 억		150711	N	N	0	N	00	N
152	20241204	100923	57	100.00	KOSDAQ		유통	N	N	N	N		N	4610	-175	5	-3.66	449692670	96935	88.11	4660	4745	4505	6220	3350	4785	4639.12	0.93	0	9804	4908	4846	4793	4731	4678	4877	4762	81	1435	500	2960	5	1	16219380	748	46.57	2.23	12	0.60	99.00	2069.00	8300	20240402	-44.46	3635	20240805	26.82	8300	-44.46	20240402	3635	26.82	20240805	8300	-44.46	20240402	3635	26.82	20240805	3.76	N	263800	500	81 억		150711	N	N	0	N	00	N
153	20241204	090944	57	100.00	KOSDAQ		유통	N	N	N	N		N	4740	-45	5	-0.94	109369215	23281	21.16	4660	4745	4650	6220	3350	4785	4697.79	0.93	0	8765	4908	4846	4793	4731	4678	4877	4762	81	1435	500	2960	5	1	16219380	769	47.88	2.29	12	0.14	99.00	2069.00	8300	20240402	-42.89	3635	20240805	30.40	8300	-42.89	20240402	3635	30.40	20240805	8300	-42.89	20240402	3635	30.40	20240805	3.76	N	263800	500	81 억		150711	N	N	0	N	00	N
154	20241203	161018	57	100.00	KOSDAQ		유통	N	N	N	N		N	4785	30	2	0.63	520820840	109044	65.49	4750	4855	4740	6180	3330	4755	4776.24	0.88	0	7571	5081	4917	4821	4657	4561	4870	4610	81	1425	500	2940	5	1	16219380	776	48.33	2.31	12	0.67	99.00	2069.00	8300	20240402	-42.35	3635	20240805	31.64	8300	-42.35	20240402	3635	31.64	20240805	8300	-42.35	20240402	3635	31.64	20240805	3.86	N	263800	500	81 억		143137	N	N	0	N	00	N
155	20241203	151057	57	100.00	KOSDAQ		유통	N	N	N	N		N	4785	30	2	0.63	479049940	100303	60.24	4750	4855	4740	6180	3330	4755	4776.03	0.88	0	2973	5081	4917	4821	4657	4561	4870	4610	81	1425	500	2940	5	1	16219380	776	48.33	2.31	12	0.62	99.00	2069.00	8300	20240402	-42.35	3635	20240805	31.64	8300	-42.35	20240402	3635	31.64	20240805	8300	-42.35	20240402	3635	31.64	20240805	3.86	N	263800	500	81 억		143137	N	N	0	N	00	N
156	20241203	141037	57	100.00	KOSDAQ		유통	N	N	N	N		N	4765	10	2	0.21	413720315	86681	52.06	4750	4855	4740	6180	3330	4755	4772.91	0.88	0	1353	5081	4917	4821	4657	4561	4870	4610	81	1425	500	2940	5	1	16219380	773	48.13	2.30	12	0.53	99.00	2069.00	8300	20240402	-42.59	3635	20240805	31.09	8300	-42.59	20240402	3635	31.09	20240805	8300	-42.59	20240402	3635	31.09	20240805	3.86	N	263800	500	81 억		143137	N	N	0	N	00	N
157	20241203	131037	57	100.00	KOSDAQ		유통	N	N	N	N		N	4770	15	2	0.32	380549665	79717	47.88	4750	4855	4740	6180	3330	4755	4773.76	0.88	0	-1396	5081	4917	4821	4657	4561	4870	4610	81	1425	500	2940	5	1	16219380	774	48.18	2.31	12	0.49	99.00	2069.00	8300	20240402	-42.53	3635	20240805	31.22	8300	-42.53	20240402	3635	31.22	20240805	8300	-42.53	20240402	3635	31.22	20240805	3.86	N	263800	500	81 억		143137	N	N	0	N	00	N
158	20241203	121049	57	100.00	KOSDAQ		유통	N	N	N	N		N	4785	30	2	0.63	335639970	70282	42.21	4750	4855	4740	6180	3330	4755	4775.62	0.88	0	-2876	5081	4917	4821	4657	4561	4870	4610	81	1425	500	2940	5	1	16219380	776	48.33	2.31	12	0.43	99.00	2069.00	8300	20240402	-42.35	3635	20240805	31.64	8300	-42.35	20240402	3635	31.64	20240805	8300	-42.35	20240402	3635	31.64	20240805	3.86	N	263800	500	81 억		143137	N	N	0	N	00	N
159	20241203	111029	57	100.00	KOSDAQ		유통	N	N	N	N		N	4765	10	2	0.21	262912830	55046	33.06	4750	4855	4740	6180	3330	4755	4776.24	0.88	0	8617	5081	4917	4821	4657	4561	4870	4610	81	1425	500	2940	5	1	16219380	773	48.13	2.30	12	0.34	99.00	2069.00	8300	20240402	-42.59	3635	20240805	31.09	8300	-42.59	20240402	3635	31.09	20240805	8300	-42.59	20240402	3635	31.09	20240805	3.86	N	263800	500	81 억		143137	N	N	0	N	00	N
160	20241203	101015	57	100.00	KOSDAQ		유통	N	N	N	N		N	4770	15	2	0.32	109022505	22680	13.62	4750	4855	4750	6180	3330	4755	4807.00	0.88	0	-3822	5081	4917	4821	4657	4561	4870	4610	81	1425	500	2940	5	1	16219380	774	48.18	2.31	12	0.14	99.00	2069.00	8300	20240402	-42.53	3635	20240805	31.22	8300	-42.53	20240402	3635	31.22	20240805	8300	-42.53	20240402	3635	31.22	20240805	3.86	N	263800	500	81 억		143137	N	N	0	N	00	N
161	20241203	091006	57	100.00	KOSDAQ		유통	N	N	N	N		N	4815	60	2	1.26	29498165	6133	3.68	4750	4855	4750	6180	3330	4755	4809.78	0.88	0	1461	5081	4917	4821	4657	4561	4870	4610	81	1425	500	2940	5	1	16219380	781	48.64	2.33	12	0.04	99.00	2069.00	8300	20240402	-41.99	3635	20240805	32.46	8300	-41.99	20240402	3635	32.46	20240805	8300	-41.99	20240402	3635	32.46	20240805	3.86	N	263800	500	81 억		143137	N	N	0	N	00	N
162	20241202	160951	57	100.00	KOSDAQ		유통	N	N	N	N		N	4755	-150	5	-3.06	777828760	161613	79.06	4905	4985	4725	6370	3435	4905	4813.12	0.75	0	20326	5065	4985	4895	4815	4725	5025	4855	81	1465	500	3040	5	1	16219380	771	48.03	2.30	12	1.00	99.00	2069.00	8300	20240402	-42.71	3635	20240805	30.81	8300	-42.71	20240402	3635	30.81	20240805	8300	-42.71	20240402	3635	30.81	20240805	3.90	N	263800	500	81 억		122207	N	N	0	N	00	N
163	20241202	151113	57	100.00	KOSDAQ		유통	N	N	N	N		N	4755	-150	5	-3.06	737732055	153169	74.93	4905	4985	4725	6370	3435	4905	4816.14	0.75	0	17027	5065	4985	4895	4815	4725	5025	4855	81	1465	500	3040	5	1	16219380	771	48.03	2.30	12	0.94	99.00	2069.00	8300	20240402	-42.71	3635	20240805	30.81	8300	-42.71	20240402	3635	30.81	20240805	8300	-42.71	20240402	3635	30.81	20240805	3.90	N	263800	500	81 억		122207	N	N	0	N	00	N
164	20241202	141024	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	-105	5	-2.14	631648655	130874	64.02	4905	4985	4755	6370	3435	4905	4826.06	0.75	0	14503	5065	4985	4895	4815	4725	5025	4855	81	1465	500	3040	5	1	16219380	779	48.48	2.32	12	0.81	99.00	2069.00	8300	20240402	-42.17	3635	20240805	32.05	8300	-42.17	20240402	3635	32.05	20240805	8300	-42.17	20240402	3635	32.05	20240805	3.90	N	263800	500	81 억		122207	N	N	0	N	00	N
165	20241202	131006	57	100.00	KOSDAQ		유통	N	N	N	N		N	4785	-120	5	-2.45	603952090	125120	61.20	4905	4985	4755	6370	3435	4905	4826.64	0.75	0	12327	5065	4985	4895	4815	4725	5025	4855	81	1465	500	3040	5	1	16219380	776	48.33	2.31	12	0.77	99.00	2069.00	8300	20240402	-42.35	3635	20240805	31.64	8300	-42.35	20240402	3635	31.64	20240805	8300	-42.35	20240402	3635	31.64	20240805	3.90	N	263800	500	81 억		122207	N	N	0	N	00	N
166	20241202	121026	57	100.00	KOSDAQ		유통	N	N	N	N		N	4785	-120	5	-2.45	549807740	113819	55.68	4905	4985	4755	6370	3435	4905	4830.19	0.75	0	10246	5065	4985	4895	4815	4725	5025	4855	81	1465	500	3040	5	1	16219380	776	48.33	2.31	12	0.70	99.00	2069.00	8300	20240402	-42.35	3635	20240805	31.64	8300	-42.35	20240402	3635	31.64	20240805	8300	-42.35	20240402	3635	31.64	20240805	3.90	N	263800	500	81 억		122207	N	N	0	N	00	N
167	20241202	110933	57	100.00	KOSDAQ		유통	N	N	N	N		N	4795	-110	5	-2.24	461403295	95314	46.62	4905	4985	4780	6370	3435	4905	4840.51	0.75	0	5738	5065	4985	4895	4815	4725	5025	4855	81	1465	500	3040	5	1	16219380	778	48.43	2.32	12	0.59	99.00	2069.00	8300	20240402	-42.23	3635	20240805	31.91	8300	-42.23	20240402	3635	31.91	20240805	8300	-42.23	20240402	3635	31.91	20240805	3.90	N	263800	500	81 억		122207	N	N	0	N	00	N
168	20241202	100942	57	100.00	KOSDAQ		유통	N	N	N	N		N	4830	-75	5	-1.53	329882970	67905	33.22	4905	4985	4800	6370	3435	4905	4857.63	0.75	0	1235	5065	4985	4895	4815	4725	5025	4855	81	1465	500	3040	5	1	16219380	783	48.79	2.33	12	0.42	99.00	2069.00	8300	20240402	-41.81	3635	20240805	32.87	8300	-41.81	20240402	3635	32.87	20240805	8300	-41.81	20240402	3635	32.87	20240805	3.90	N	263800	500	81 억		122207	N	N	0	N	00	N
169	20241202	090937	57	100.00	KOSDAQ		유통	N	N	N	N		N	4890	-15	5	-0.31	77765680	15779	7.72	4905	4985	4870	6370	3435	4905	4929.27	0.75	0	-1731	5065	4985	4895	4815	4725	5025	4855	81	1465	500	3040	5	1	16219380	793	49.39	2.36	12	0.10	99.00	2069.00	8300	20240402	-41.08	3635	20240805	34.53	8300	-41.08	20240402	3635	34.53	20240805	8300	-41.08	20240402	3635	34.53	20240805	3.90	N	263800	500	81 억		122207	N	N	0	N	00	N