KissMeData/052020/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	160547	51	100.00	KOSDAQ		유통	N	N	N	N		N	8540	1140	2	15.41	5055922280	619063	238.96	7470	8680	7430	9620	5180	7400	8161.81	3.86	72867	74270	7820	7610	7310	7100	6800	7715	7205	340	2220	500	0	10	1	67983291	5806	-17.68	12.27	12	0.91	-483.00	696.00	11691	20240103	-26.95	3940	20241209	116.75	11691	-26.95	20240103	3940	116.75	20241209	12700	-32.76	20240103	3940	116.75	20241209	0.00	N	052020	500	339 억		2622540	N	N	0	N	02	N
3	20241231	150548	51	100.00	KOSDAQ		유통	N	N	N	N		N	8540	1140	2	15.41	5055922280	619063	238.96	7470	8680	7430	9620	5180	7400	8161.81	3.86	72867	74270	7820	7610	7310	7100	6800	7715	7205	340	2220	500	0	10	1	67983291	5806	-17.68	12.27	12	0.91	-483.00	696.00	11691	20240103	-26.95	3940	20241209	116.75	11691	-26.95	20240103	3940	116.75	20241209	12700	-32.76	20240103	3940	116.75	20241209	0.00	N	052020	500	339 억		2622540	N	N	0	N	02	N
4	20241231	140546	51	100.00	KOSDAQ		유통	N	N	N	N		N	8540	1140	2	15.41	5055922280	619063	238.96	7470	8680	7430	9620	5180	7400	8161.81	3.86	72867	74270	7820	7610	7310	7100	6800	7715	7205	340	2220	500	0	10	1	67983291	5806	-17.68	12.27	12	0.91	-483.00	696.00	11691	20240103	-26.95	3940	20241209	116.75	11691	-26.95	20240103	3940	116.75	20241209	12700	-32.76	20240103	3940	116.75	20241209	0.00	N	052020	500	339 억		2622540	N	N	0	N	02	N
5	20241231	130547	51	100.00	KOSDAQ		유통	N	N	N	N		N	8540	1140	2	15.41	5055922280	619063	238.96	7470	8680	7430	9620	5180	7400	8161.81	3.86	72867	74270	7820	7610	7310	7100	6800	7715	7205	340	2220	500	0	10	1	67983291	5806	-17.68	12.27	12	0.91	-483.00	696.00	11691	20240103	-26.95	3940	20241209	116.75	11691	-26.95	20240103	3940	116.75	20241209	12700	-32.76	20240103	3940	116.75	20241209	0.00	N	052020	500	339 억		2622540	N	N	0	N	02	N
6	20241231	120547	51	100.00	KOSDAQ		유통	N	N	N	N		N	8540	1140	2	15.41	5055922280	619063	238.96	7470	8680	7430	9620	5180	7400	8161.81	3.86	72867	74270	7820	7610	7310	7100	6800	7715	7205	340	2220	500	0	10	1	67983291	5806	-17.68	12.27	12	0.91	-483.00	696.00	11691	20240103	-26.95	3940	20241209	116.75	11691	-26.95	20240103	3940	116.75	20241209	12700	-32.76	20240103	3940	116.75	20241209	0.00	N	052020	500	339 억		2622540	N	N	0	N	02	N
7	20241231	110546	51	100.00	KOSDAQ		유통	N	N	N	N		N	8540	1140	2	15.41	5055922280	619063	238.96	7470	8680	7430	9620	5180	7400	8161.81	3.86	72867	74270	7820	7610	7310	7100	6800	7715	7205	340	2220	500	0	10	1	67983291	5806	-17.68	12.27	12	0.91	-483.00	696.00	11691	20240103	-26.95	3940	20241209	116.75	11691	-26.95	20240103	3940	116.75	20241209	12700	-32.76	20240103	3940	116.75	20241209	0.00	N	052020	500	339 억		2622540	N	N	0	N	02	N
8	20241231	100540	51	100.00	KOSDAQ		유통	N	N	N	N		N	8540	1140	2	15.41	5055922280	619063	238.96	7470	8680	7430	9620	5180	7400	8161.81	3.86	72867	74270	7820	7610	7310	7100	6800	7715	7205	340	2220	500	0	10	1	67983291	5806	-17.68	12.27	12	0.91	-483.00	696.00	11691	20240103	-26.95	3940	20241209	116.75	11691	-26.95	20240103	3940	116.75	20241209	12700	-32.76	20240103	3940	116.75	20241209	0.00	N	052020	500	339 억		2622540	N	N	0	N	02	N
9	20241231	090548	51	100.00	KOSDAQ		유통	N	N	N	N		N	8540	1140	2	15.41	5055922280	619063	238.96	7470	8680	7430	9620	5180	7400	8161.81	3.86	72867	74270	7820	7610	7310	7100	6800	7715	7205	340	2220	500	0	10	1	67983291	5806	-17.68	12.27	12	0.91	-483.00	696.00	11691	20240103	-26.95	3940	20241209	116.75	11691	-26.95	20240103	3940	116.75	20241209	12700	-32.76	20240103	3940	116.75	20241209	0.00	N	052020	500	339 억		2622540	N	N	0	N	02	N
10	20241230	160544	51	100.00	KOSDAQ		유통	N	N	N	N		N	8540	1140	2	15.41	4992290980	611639	236.10	7470	8680	7430	9620	5180	7400	8161.81	3.75	0	74270	7820	7610	7310	7100	6800	7715	7205	340	2220	500	0	10	1	67983291	5806	-17.68	12.27	12	0.90	-483.00	696.00	11691	20240103	-26.95	3940	20241209	116.75	11691	-26.95	20240103	3940	116.75	20241209	12700	-32.76	20240103	3940	116.75	20241209	0.00	N	052020	500	339 억		2549673	N	N	0	N	02	N
11	20241230	150548	51	100.00	KOSDAQ		유통	N	N	N	N		N	8620	1220	2	16.49	4630033630	569168	219.70	7470	8680	7430	9620	5180	7400	8134.74	3.75	0	65499	7820	7610	7310	7100	6800	7715	7205	340	2220	500	0	10	1	67983291	5860	-17.85	12.39	12	0.84	-483.00	696.00	11691	20240103	-26.27	3940	20241209	118.78	11691	-26.27	20240103	3940	118.78	20241209	12700	-32.13	20240103	3940	118.78	20241209	0.00	N	052020	500	339 억		2549673	N	N	0	N	02	N
12	20241230	140546	51	100.00	KOSDAQ		유통	N	N	N	N		N	8100	700	2	9.46	3135805790	391820	151.25	7470	8220	7430	9620	5180	7400	8003.18	3.75	0	36397	7820	7610	7310	7100	6800	7715	7205	340	2220	500	0	10	1	67983291	5507	-16.77	11.64	12	0.58	-483.00	696.00	11691	20240103	-30.72	3940	20241209	105.58	11691	-30.72	20240103	3940	105.58	20241209	12700	-36.22	20240103	3940	105.58	20241209	0.00	N	052020	500	339 억		2549673	N	N	0	N	02	N
13	20241230	130546	51	100.00	KOSDAQ		유통	N	N	N	N		N	8000	600	2	8.11	2942352070	367828	141.99	7470	8220	7430	9620	5180	7400	7999.26	3.75	0	32112	7820	7610	7310	7100	6800	7715	7205	340	2220	500	0	10	1	67983291	5439	-16.56	11.49	12	0.54	-483.00	696.00	11691	20240103	-31.57	3940	20241209	103.05	11691	-31.57	20240103	3940	103.05	20241209	12700	-37.01	20240103	3940	103.05	20241209	0.00	N	052020	500	339 억		2549673	N	N	0	N	02	N
14	20241230	120544	51	100.00	KOSDAQ		유통	N	N	N	N		N	8070	670	2	9.05	2750069310	343848	132.73	7470	8220	7430	9620	5180	7400	7997.92	3.75	0	29580	7820	7610	7310	7100	6800	7715	7205	340	2220	500	0	10	1	67983291	5486	-16.71	11.59	12	0.51	-483.00	696.00	11691	20240103	-30.97	3940	20241209	104.82	11691	-30.97	20240103	3940	104.82	20241209	12700	-36.46	20240103	3940	104.82	20241209	0.00	N	052020	500	339 억		2549673	N	N	0	N	02	N
15	20241230	110546	51	100.00	KOSDAQ		유통	N	N	N	N		N	8070	670	2	9.05	2149773140	270271	104.33	7470	8110	7430	9620	5180	7400	7954.14	3.75	0	36454	7820	7610	7310	7100	6800	7715	7205	340	2220	500	0	10	1	67983291	5486	-16.71	11.59	12	0.40	-483.00	696.00	11691	20240103	-30.97	3940	20241209	104.82	11691	-30.97	20240103	3940	104.82	20241209	12700	-36.46	20240103	3940	104.82	20241209	0.00	N	052020	500	339 억		2549673	N	N	0	N	02	N
16	20241230	100546	51	100.00	KOSDAQ		유통	N	N	N	N		N	8090	690	2	9.32	1775994250	223681	86.34	7470	8100	7430	9620	5180	7400	7939.85	3.75	0	35449	7820	7610	7310	7100	6800	7715	7205	340	2220	500	0	10	1	67983291	5500	-16.75	11.62	12	0.33	-483.00	696.00	11691	20240103	-30.80	3940	20241209	105.33	11691	-30.80	20240103	3940	105.33	20241209	12700	-36.30	20240103	3940	105.33	20241209	0.00	N	052020	500	339 억		2549673	N	N	0	N	02	N
17	20241230	090547	51	100.00	KOSDAQ		유통	N	N	N	N		N	7750	350	2	4.73	124016300	16434	6.34	7470	7750	7430	9620	5180	7400	7546.32	3.75	0	4525	7820	7610	7310	7100	6800	7715	7205	340	2220	500	0	10	1	67983291	5269	-16.05	11.14	12	0.02	-483.00	696.00	11691	20240103	-33.71	3940	20241209	96.70	11691	-33.71	20240103	3940	96.70	20241209	12700	-38.98	20240103	3940	96.70	20241209	0.00	N	052020	500	339 억		2549673	N	N	0	N	02	N
18	20241227	160543	51	100.00	KOSDAQ		유통	N	N	N	N		N	7400	350	2	4.96	1889566320	258501	52.71	7010	7520	7010	9160	4940	7050	7306.70	3.73	0	9635	7476	7262	7116	6902	6756	7370	7010	340	2110	500	0	10	1	67983291	5031	-15.32	10.63	12	0.38	-483.00	696.00	11691	20240103	-36.70	3940	20241209	87.82	11691	-36.70	20240103	3940	87.82	20241209	12700	-41.73	20240103	3940	87.82	20241209	0.00	N	052020	500	339 억		2538259	N	N	0	N	02	N
19	20241227	150543	51	100.00	KOSDAQ		유통	N	N	N	N		N	7490	440	2	6.24	1726508220	236554	48.23	7010	7520	7010	9160	4940	7050	7298.65	3.73	0	8365	7476	7262	7116	6902	6756	7370	7010	340	2110	500	0	10	1	67983291	5092	-15.51	10.76	12	0.35	-483.00	696.00	11691	20240103	-35.93	3940	20241209	90.10	11691	-35.93	20240103	3940	90.10	20241209	12700	-41.02	20240103	3940	90.10	20241209	0.00	N	052020	500	339 억		2538259	N	N	0	N	02	N
20	20241227	140545	51	100.00	KOSDAQ		유통	N	N	N	N		N	7200	150	2	2.13	1409634340	193580	39.47	7010	7520	7010	9160	4940	7050	7282.00	3.73	0	142	7476	7262	7116	6902	6756	7370	7010	340	2110	500	0	10	1	67983291	4895	-14.91	10.34	12	0.28	-483.00	696.00	11691	20240103	-38.41	3940	20241209	82.74	11691	-38.41	20240103	3940	82.74	20241209	12700	-43.31	20240103	3940	82.74	20241209	0.00	N	052020	500	339 억		2538259	N	N	0	N	02	N
21	20241227	130545	51	100.00	KOSDAQ		유통	N	N	N	N		N	7200	150	2	2.13	1245672130	170754	34.82	7010	7520	7010	9160	4940	7050	7295.22	3.73	0	2940	7476	7262	7116	6902	6756	7370	7010	340	2110	500	0	10	1	67983291	4895	-14.91	10.34	12	0.25	-483.00	696.00	11691	20240103	-38.41	3940	20241209	82.74	11691	-38.41	20240103	3940	82.74	20241209	12700	-43.31	20240103	3940	82.74	20241209	0.00	N	052020	500	339 억		2538259	N	N	0	N	02	N
22	20241227	120544	51	100.00	KOSDAQ		유통	N	N	N	N		N	7190	140	2	1.99	1169137490	160198	32.66	7010	7520	7010	9160	4940	7050	7298.18	3.73	0	6599	7476	7262	7116	6902	6756	7370	7010	340	2110	500	0	10	1	67983291	4888	-14.89	10.33	12	0.24	-483.00	696.00	11691	20240103	-38.50	3940	20241209	82.49	11691	-38.50	20240103	3940	82.49	20241209	12700	-43.39	20240103	3940	82.49	20241209	0.00	N	052020	500	339 억		2538259	N	N	0	N	02	N
23	20241227	110543	51	100.00	KOSDAQ		유통	N	N	N	N		N	7360	310	2	4.40	868061580	118643	24.19	7010	7520	7010	9160	4940	7050	7316.73	3.73	0	10890	7476	7262	7116	6902	6756	7370	7010	340	2110	500	0	10	1	67983291	5004	-15.24	10.57	12	0.17	-483.00	696.00	11691	20240103	-37.05	3940	20241209	86.80	11691	-37.05	20240103	3940	86.80	20241209	12700	-42.05	20240103	3940	86.80	20241209	0.00	N	052020	500	339 억		2538259	N	N	0	N	02	N
24	20241227	100542	51	100.00	KOSDAQ		유통	N	N	N	N		N	7360	310	2	4.40	641528190	87781	17.90	7010	7520	7010	9160	4940	7050	7308.47	3.73	0	9509	7476	7262	7116	6902	6756	7370	7010	340	2110	500	0	10	1	67983291	5004	-15.24	10.57	12	0.13	-483.00	696.00	11691	20240103	-37.05	3940	20241209	86.80	11691	-37.05	20240103	3940	86.80	20241209	12700	-42.05	20240103	3940	86.80	20241209	0.00	N	052020	500	339 억		2538259	N	N	0	N	02	N
25	20241227	090545	51	100.00	KOSDAQ		유통	N	N	N	N		N	7170	120	2	1.70	44733090	6315	1.29	7010	7190	7010	9160	4940	7050	7083.97	3.73	0	-575	7476	7262	7116	6902	6756	7370	7010	340	2110	500	0	10	1	67983291	4874	-14.84	10.30	12	0.01	-483.00	696.00	11691	20240103	-38.67	3940	20241209	81.98	11691	-38.67	20240103	3940	81.98	20241209	12700	-43.54	20240103	3940	81.98	20241209	0.00	N	052020	500	339 억		2538259	N	N	0	N	02	N
26	20241226	160542	51	100.00	KOSDAQ		유통	N	N	N	N		N	7050	-50	5	-0.70	3480884270	488732	73.73	6970	7330	6970	9230	4970	7100	7124.07	3.74	0	-7102	7793	7446	6973	6626	6153	7210	6390	340	2130	500	0	10	1	67983291	4793	-14.60	10.13	12	0.72	-483.00	696.00	11691	20240103	-39.70	3940	20241209	78.93	11691	-39.70	20240103	3940	78.93	20241209	12700	-44.49	20240103	3940	78.93	20241209	0.00	N	052020	500	339 억		2544403	N	N	0	N	02	N
27	20241226	150539	51	100.00	KOSDAQ		유통	N	N	N	N		N	7050	-50	5	-0.70	2937523690	411701	62.11	6970	7330	6970	9230	4970	7100	7135.10	3.74	0	-6975	7793	7446	6973	6626	6153	7210	6390	340	2130	500	0	10	1	67983291	4793	-14.60	10.13	12	0.61	-483.00	696.00	11691	20240103	-39.70	3940	20241209	78.93	11691	-39.70	20240103	3940	78.93	20241209	12700	-44.49	20240103	3940	78.93	20241209	0.00	N	052020	500	339 억		2544403	N	N	0	N	02	N
28	20241226	140539	51	100.00	KOSDAQ		유통	N	N	N	N		N	7070	-30	5	-0.42	2354100520	328591	49.57	6970	7330	6970	9230	4970	7100	7164.24	3.74	0	-2899	7793	7446	6973	6626	6153	7210	6390	340	2130	500	0	10	1	67983291	4806	-14.64	10.16	12	0.48	-483.00	696.00	11691	20240103	-39.53	3940	20241209	79.44	11691	-39.53	20240103	3940	79.44	20241209	12700	-44.33	20240103	3940	79.44	20241209	0.00	N	052020	500	339 억		2544403	N	N	0	N	02	N
29	20241226	130540	51	100.00	KOSDAQ		유통	N	N	N	N		N	7010	-90	5	-1.27	1876328830	260876	39.36	6970	7330	6970	9230	4970	7100	7192.44	3.74	0	-116	7793	7446	6973	6626	6153	7210	6390	340	2130	500	0	10	1	67983291	4766	-14.51	10.07	12	0.38	-483.00	696.00	11691	20240103	-40.04	3940	20241209	77.92	11691	-40.04	20240103	3940	77.92	20241209	12700	-44.80	20240103	3940	77.92	20241209	0.00	N	052020	500	339 억		2544403	N	N	0	N	02	N
30	20241226	120536	51	100.00	KOSDAQ		유통	N	N	N	N		N	7170	70	2	0.99	1408218950	194654	29.37	6970	7330	6970	9230	4970	7100	7234.53	3.74	0	7270	7793	7446	6973	6626	6153	7210	6390	340	2130	500	0	10	1	67983291	4874	-14.84	10.30	12	0.29	-483.00	696.00	11691	20240103	-38.67	3940	20241209	81.98	11691	-38.67	20240103	3940	81.98	20241209	12700	-43.54	20240103	3940	81.98	20241209	0.00	N	052020	500	339 억		2544403	N	N	0	N	02	N
31	20241226	110539	51	100.00	KOSDAQ		유통	N	N	N	N		N	7260	160	2	2.25	1187151620	164040	24.75	6970	7330	6970	9230	4970	7100	7237.03	3.74	0	19171	7793	7446	6973	6626	6153	7210	6390	340	2130	500	0	10	1	67983291	4936	-15.03	10.43	12	0.24	-483.00	696.00	11691	20240103	-37.90	3940	20241209	84.26	11691	-37.90	20240103	3940	84.26	20241209	12700	-42.83	20240103	3940	84.26	20241209	0.00	N	052020	500	339 억		2544403	N	N	0	N	02	N
32	20241226	100539	51	100.00	KOSDAQ		유통	N	N	N	N		N	7280	180	2	2.54	755307470	104869	15.82	6970	7310	6970	9230	4970	7100	7202.47	3.74	0	11511	7793	7446	6973	6626	6153	7210	6390	340	2130	500	0	10	1	67983291	4949	-15.07	10.46	12	0.15	-483.00	696.00	11691	20240103	-37.73	3940	20241209	84.77	11691	-37.73	20240103	3940	84.77	20241209	12700	-42.68	20240103	3940	84.77	20241209	0.00	N	052020	500	339 억		2544403	N	N	0	N	02	N
33	20241226	090540	51	100.00	KOSDAQ		유통	N	N	N	N		N	7070	-30	5	-0.42	51424460	7289	1.10	6970	7100	6970	9230	4970	7100	7054.58	3.74	0	-49	7793	7446	6973	6626	6153	7210	6390	340	2130	500	0	10	1	67983291	4806	-14.64	10.16	12	0.01	-483.00	696.00	11691	20240103	-39.53	3940	20241209	79.44	11691	-39.53	20240103	3940	79.44	20241209	12700	-44.33	20240103	3940	79.44	20241209	0.00	N	052020	500	339 억		2544403	N	N	0	N	02	N
34	20241224	160540	51	100.00	KOSDAQ		유통	N	N	N	N		N	7100	-100	5	-1.39	4559351620	657640	134.76	7120	7320	6500	9360	5040	7200	6887.61	3.72	0	14296	7880	7540	7370	7030	6860	7455	6945	340	2160	500	0	10	1	67983291	4827	-14.70	10.20	12	0.97	-483.00	696.00	11691	20240103	-39.27	3940	20241209	80.20	11691	-39.27	20240103	3940	80.20	20241209	12700	-44.09	20240103	3940	80.20	20241209	0.00	N	052020	500	339 억		2528511	N	N	0	N	02	N
35	20241224	150539	51	100.00	KOSDAQ		유통	N	N	N	N		N	7270	70	2	0.97	3852211890	558367	114.42	7120	7320	6500	9360	5040	7200	6871.26	3.72	0	15443	7880	7540	7370	7030	6860	7455	6945	340	2160	500	0	10	1	67983291	4942	-15.05	10.45	12	0.82	-483.00	696.00	11691	20240103	-37.82	3940	20241209	84.52	11691	-37.82	20240103	3940	84.52	20241209	12700	-42.76	20240103	3940	84.52	20241209	0.00	N	052020	500	339 억		2528511	N	N	0	N	02	N
36	20241224	140537	51	100.00	KOSDAQ		유통	N	N	N	N		N	7010	-190	5	-2.64	3310612820	483075	98.99	7120	7260	6500	9360	5040	7200	6815.63	3.72	0	19445	7880	7540	7370	7030	6860	7455	6945	340	2160	500	0	10	1	67983291	4766	-14.51	10.07	12	0.71	-483.00	696.00	11691	20240103	-40.04	3940	20241209	77.92	11691	-40.04	20240103	3940	77.92	20241209	12700	-44.80	20240103	3940	77.92	20241209	0.00	N	052020	500	339 억		2528511	N	N	0	N	02	N
37	20241224	130538	51	100.00	KOSDAQ		유통	N	N	N	N		N	6710	-490	5	-6.81	2956988190	431472	88.42	7120	7260	6500	9360	5040	7200	6810.64	3.72	0	6746	7880	7540	7370	7030	6860	7455	6945	340	2160	500	0	10	1	67983291	4562	-13.89	9.64	12	0.63	-483.00	696.00	11691	20240103	-42.61	3940	20241209	70.30	11691	-42.61	20240103	3940	70.30	20241209	12700	-47.17	20240103	3940	70.30	20241209	0.00	N	052020	500	339 억		2528511	N	N	0	N	02	N
38	20241224	120537	51	100.00	KOSDAQ		유통	N	N	N	N		N	6760	-440	5	-6.11	2703530930	393717	80.68	7120	7260	6500	9360	5040	7200	6821.25	3.72	0	10044	7880	7540	7370	7030	6860	7455	6945	340	2160	500	0	10	1	67983291	4596	-14.00	9.71	12	0.58	-483.00	696.00	11691	20240103	-42.18	3940	20241209	71.57	11691	-42.18	20240103	3940	71.57	20241209	12700	-46.77	20240103	3940	71.57	20241209	0.00	N	052020	500	339 억		2528511	N	N	0	N	02	N
39	20241224	110539	51	100.00	KOSDAQ		유통	N	N	N	N		N	6750	-450	5	-6.25	2531926370	368392	75.49	7120	7260	6500	9360	5040	7200	6824.81	3.72	0	7116	7880	7540	7370	7030	6860	7455	6945	340	2160	500	0	10	1	67983291	4589	-13.98	9.70	12	0.54	-483.00	696.00	11691	20240103	-42.26	3940	20241209	71.32	11691	-42.26	20240103	3940	71.32	20241209	12700	-46.85	20240103	3940	71.32	20241209	0.00	N	052020	500	339 억		2528511	N	N	0	N	02	N
40	20241224	100539	51	100.00	KOSDAQ		유통	N	N	N	N		N	6830	-370	5	-5.14	2278090390	330978	67.82	7120	7260	6500	9360	5040	7200	6830.13	3.72	0	17055	7880	7540	7370	7030	6860	7455	6945	340	2160	500	0	10	1	67983291	4643	-14.14	9.81	12	0.49	-483.00	696.00	11691	20240103	-41.58	3940	20241209	73.35	11691	-41.58	20240103	3940	73.35	20241209	12700	-46.22	20240103	3940	73.35	20241209	0.00	N	052020	500	339 억		2528511	N	N	0	N	02	N
41	20241224	090541	51	100.00	KOSDAQ		유통	N	N	N	N		N	7260	60	2	0.83	454426360	63233	12.96	7120	7260	7100	9360	5040	7200	7146.81	3.72	0	-2240	7880	7540	7370	7030	6860	7455	6945	340	2160	500	0	10	1	67983291	4936	-15.03	10.43	12	0.09	-483.00	696.00	11691	20240103	-37.90	3940	20241209	84.26	11691	-37.90	20240103	3940	84.26	20241209	12700	-42.83	20240103	3940	84.26	20241209	0.00	N	052020	500	339 억		2528511	N	N	0	N	02	N
42	20241223	160535	51	100.00	KOSDAQ		유통	N	N	N	N		N	7200	-420	5	-5.51	3511577920	472276	85.13	7680	7710	7200	9900	5340	7620	7471.52	3.79	0	-43993	8400	8010	7620	7230	6840	8205	7425	340	2280	500	0	10	1	67966105	4894	-14.91	10.34	12	0.69	-483.00	696.00	11691	20240103	-38.41	3940	20241209	82.74	11691	-38.41	20240103	3940	82.74	20241209	12700	-43.31	20240103	3940	82.74	20241209	0.00	N	052020	500	339 억		2572828	N	N	0	N	02	N
43	20241223	150537	51	100.00	KOSDAQ		유통	N	N	N	N		N	7340	-280	5	-3.67	2475236740	329046	59.31	7680	7710	7310	9900	5340	7620	7522.28	3.79	0	-35178	8400	8010	7620	7230	6840	8205	7425	340	2280	500	0	10	1	67966105	4989	-15.20	10.55	12	0.48	-483.00	696.00	11691	20240103	-37.22	3940	20241209	86.29	11691	-37.22	20240103	3940	86.29	20241209	12700	-42.20	20240103	3940	86.29	20241209	0.00	N	052020	500	339 억		2572828	N	N	0	N	02	N
44	20241223	140533	51	100.00	KOSDAQ		유통	N	N	N	N		N	7430	-190	5	-2.49	2065554290	273608	49.32	7680	7710	7310	9900	5340	7620	7549.16	3.79	0	-20281	8400	8010	7620	7230	6840	8205	7425	340	2280	500	0	10	1	67966105	5050	-15.38	10.68	12	0.40	-483.00	696.00	11691	20240103	-36.45	3940	20241209	88.58	11691	-36.45	20240103	3940	88.58	20241209	12700	-41.50	20240103	3940	88.58	20241209	0.00	N	052020	500	339 억		2572828	N	N	0	N	02	N
45	20241223	130534	51	100.00	KOSDAQ		유통	N	N	N	N		N	7580	-40	5	-0.52	1276835680	167645	30.22	7680	7710	7420	9900	5340	7620	7616.29	3.79	0	-7595	8400	8010	7620	7230	6840	8205	7425	340	2280	500	0	10	1	67966105	5152	-15.69	10.89	12	0.25	-483.00	696.00	11691	20240103	-35.16	3940	20241209	92.39	11691	-35.16	20240103	3940	92.39	20241209	12700	-40.31	20240103	3940	92.39	20241209	0.00	N	052020	500	339 억		2572828	N	N	0	N	02	N
46	20241223	120536	51	100.00	KOSDAQ		유통	N	N	N	N		N	7580	-40	5	-0.52	1145784240	150370	27.10	7680	7710	7420	9900	5340	7620	7619.77	3.79	0	-6477	8400	8010	7620	7230	6840	8205	7425	340	2280	500	0	10	1	67966105	5152	-15.69	10.89	12	0.22	-483.00	696.00	11691	20240103	-35.16	3940	20241209	92.39	11691	-35.16	20240103	3940	92.39	20241209	12700	-40.31	20240103	3940	92.39	20241209	0.00	N	052020	500	339 억		2572828	N	N	0	N	02	N
47	20241223	110534	51	100.00	KOSDAQ		유통	N	N	N	N		N	7620	0	3	0.00	1041142480	136608	24.62	7680	7710	7420	9900	5340	7620	7621.39	3.79	0	-4606	8400	8010	7620	7230	6840	8205	7425	340	2280	500	0	10	1	67966105	5179	-15.78	10.95	12	0.20	-483.00	696.00	11691	20240103	-34.82	3940	20241209	93.40	11691	-34.82	20240103	3940	93.40	20241209	12700	-40.00	20240103	3940	93.40	20241209	0.00	N	052020	500	339 억		2572828	N	N	0	N	02	N
48	20241223	100531	51	100.00	KOSDAQ		유통	N	N	N	N		N	7640	20	2	0.26	818480490	107389	19.36	7680	7710	7420	9900	5340	7620	7621.65	3.79	0	-2488	8400	8010	7620	7230	6840	8205	7425	340	2280	500	0	10	1	67966105	5193	-15.82	10.98	12	0.16	-483.00	696.00	11691	20240103	-34.65	3940	20241209	93.91	11691	-34.65	20240103	3940	93.91	20241209	12700	-39.84	20240103	3940	93.91	20241209	0.00	N	052020	500	339 억		2572828	N	N	0	N	02	N
49	20241223	090534	51	100.00	KOSDAQ		유통	N	N	N	N		N	7600	-20	5	-0.26	233580450	30484	5.49	7680	7710	7600	9900	5340	7620	7663.28	3.79	0	-8468	8400	8010	7620	7230	6840	8205	7425	340	2280	500	0	10	1	67966105	5165	-15.73	10.92	12	0.04	-483.00	696.00	11691	20240103	-34.99	3940	20241209	92.89	11691	-34.99	20240103	3940	92.89	20241209	12700	-40.16	20240103	3940	92.89	20241209	0.00	N	052020	500	339 억		2572828	N	N	0	N	02	N
50	20241220	160531	51	100.00	KOSDAQ		유통	N	N	N	N		N	7620	110	2	1.46	4208417340	550342	118.18	7520	8010	7230	9760	5260	7510	7646.91	3.78	0	2822	8036	7772	7526	7262	7016	7650	7140	340	2250	500	0	10	1	67966105	5179	-15.78	10.95	12	0.81	-483.00	696.00	11691	20240103	-34.82	3940	20241209	93.40	11691	-34.82	20240103	3940	93.40	20241209	12700	-40.00	20240103	3940	93.40	20241209	0.00	N	052020	500	339 억		2570171	N	N	0	N	02	N
51	20241220	150533	51	100.00	KOSDAQ		유통	N	N	N	N		N	7630	120	2	1.60	4062042940	531081	114.05	7520	8010	7230	9760	5260	7510	7648.63	3.78	0	6122	8036	7772	7526	7262	7016	7650	7140	340	2250	500	0	10	1	67966105	5186	-15.80	10.96	12	0.78	-483.00	696.00	11691	20240103	-34.74	3940	20241209	93.65	11691	-34.74	20240103	3940	93.65	20241209	12700	-39.92	20240103	3940	93.65	20241209	0.00	N	052020	500	339 억		2570171	N	N	0	N	02	N
52	20241220	140533	51	100.00	KOSDAQ		유통	N	N	N	N		N	7780	270	2	3.60	3714436570	485685	104.30	7520	8010	7230	9760	5260	7510	7647.83	3.78	0	14024	8036	7772	7526	7262	7016	7650	7140	340	2250	500	0	10	1	67966105	5288	-16.11	11.18	12	0.71	-483.00	696.00	11691	20240103	-33.45	3940	20241209	97.46	11691	-33.45	20240103	3940	97.46	20241209	12700	-38.74	20240103	3940	97.46	20241209	0.00	N	052020	500	339 억		2570171	N	N	0	N	02	N
53	20241220	130531	51	100.00	KOSDAQ		유통	N	N	N	N		N	7710	200	2	2.66	2754688420	363827	78.13	7520	7900	7230	9760	5260	7510	7571.42	3.78	0	19218	8036	7772	7526	7262	7016	7650	7140	340	2250	500	0	10	1	67966105	5240	-15.96	11.08	12	0.54	-483.00	696.00	11691	20240103	-34.05	3940	20241209	95.69	11691	-34.05	20240103	3940	95.69	20241209	12700	-39.29	20240103	3940	95.69	20241209	0.00	N	052020	500	339 억		2570171	N	N	0	N	02	N
54	20241220	120531	51	100.00	KOSDAQ		유통	N	N	N	N		N	7670	160	2	2.13	1999586580	267017	57.34	7520	7810	7230	9760	5260	7510	7488.61	3.78	0	6897	8036	7772	7526	7262	7016	7650	7140	340	2250	500	0	10	1	67966105	5213	-15.88	11.02	12	0.39	-483.00	696.00	11691	20240103	-34.39	3940	20241209	94.67	11691	-34.39	20240103	3940	94.67	20241209	12700	-39.61	20240103	3940	94.67	20241209	0.00	N	052020	500	339 억		2570171	N	N	0	N	02	N
55	20241220	110531	51	100.00	KOSDAQ		유통	N	N	N	N		N	7250	-260	5	-3.46	1004756650	135698	29.14	7520	7600	7250	9760	5260	7510	7404.36	3.78	0	-5221	8036	7772	7526	7262	7016	7650	7140	340	2250	500	0	10	1	67966105	4928	-15.01	10.42	12	0.20	-483.00	696.00	11691	20240103	-37.99	3940	20241209	84.01	11691	-37.99	20240103	3940	84.01	20241209	12700	-42.91	20240103	3940	84.01	20241209	0.00	N	052020	500	339 억		2570171	N	N	0	N	02	N
56	20241220	100531	51	100.00	KOSDAQ		유통	N	N	N	N		N	7400	-110	5	-1.46	506645890	67779	14.56	7520	7600	7390	9760	5260	7510	7474.97	3.78	0	-4535	8036	7772	7526	7262	7016	7650	7140	340	2250	500	0	10	1	67966105	5029	-15.32	10.63	12	0.10	-483.00	696.00	11691	20240103	-36.70	3940	20241209	87.82	11691	-36.70	20240103	3940	87.82	20241209	12700	-41.73	20240103	3940	87.82	20241209	0.00	N	052020	500	339 억		2570171	N	N	0	N	02	N
57	20241220	090533	51	100.00	KOSDAQ		유통	N	N	N	N		N	7520	10	2	0.13	78999940	10505	2.26	7520	7560	7500	9760	5260	7510	7520.22	3.78	0	-323	8036	7772	7526	7262	7016	7650	7140	340	2250	500	0	10	1	67966105	5111	-15.57	10.80	12	0.02	-483.00	696.00	11691	20240103	-35.68	3940	20241209	90.86	11691	-35.68	20240103	3940	90.86	20241209	12700	-40.79	20240103	3940	90.86	20241209	0.00	N	052020	500	339 억		2570171	N	N	0	N	02	N
58	20241219	160531	51	100.00	KOSDAQ		유통	N	N	N	N		N	7510	-240	5	-3.10	3475516260	464436	86.49	7530	7790	7280	10070	5430	7750	7483.14	3.73	0	33757	8456	8102	7906	7552	7356	8005	7455	340	2320	500	0	10	1	67966105	5104	-15.55	10.79	12	0.68	-483.00	696.00	11691	20240103	-35.76	3940	20241209	90.61	11691	-35.76	20240103	3940	90.61	20241209	12700	-40.87	20240103	3940	90.61	20241209	0.00	N	052020	500	339 억		2536450	N	N	0	N	02	N
59	20241219	150529	51	100.00	KOSDAQ		유통	N	N	N	N		N	7490	-260	5	-3.35	3332194620	445344	82.94	7530	7790	7280	10070	5430	7750	7482.29	3.73	0	38016	8456	8102	7906	7552	7356	8005	7455	340	2320	500	0	10	1	67966105	5091	-15.51	10.76	12	0.66	-483.00	696.00	11691	20240103	-35.93	3940	20241209	90.10	11691	-35.93	20240103	3940	90.10	20241209	12700	-41.02	20240103	3940	90.10	20241209	0.00	N	052020	500	339 억		2536450	N	N	0	N	02	N
60	20241219	140530	51	100.00	KOSDAQ		유통	N	N	N	N		N	7500	-250	5	-3.23	3140544650	419797	78.18	7530	7790	7280	10070	5430	7750	7481.10	3.73	0	43304	8456	8102	7906	7552	7356	8005	7455	340	2320	500	0	10	1	67966105	5097	-15.53	10.78	12	0.62	-483.00	696.00	11691	20240103	-35.85	3940	20241209	90.36	11691	-35.85	20240103	3940	90.36	20241209	12700	-40.94	20240103	3940	90.36	20241209	0.00	N	052020	500	339 억		2536450	N	N	0	N	02	N
61	20241219	130530	51	100.00	KOSDAQ		유통	N	N	N	N		N	7550	-200	5	-2.58	2912675380	389625	72.56	7530	7790	7280	10070	5430	7750	7475.59	3.73	0	45895	8456	8102	7906	7552	7356	8005	7455	340	2320	500	0	10	1	67966105	5131	-15.63	10.85	12	0.57	-483.00	696.00	11691	20240103	-35.42	3940	20241209	91.62	11691	-35.42	20240103	3940	91.62	20241209	12700	-40.55	20240103	3940	91.62	20241209	0.00	N	052020	500	339 억		2536450	N	N	0	N	02	N
62	20241219	120531	51	100.00	KOSDAQ		유통	N	N	N	N		N	7590	-160	5	-2.06	2752862810	368405	68.61	7530	7790	7280	10070	5430	7750	7472.38	3.73	0	48862	8456	8102	7906	7552	7356	8005	7455	340	2320	500	0	10	1	67966105	5159	-15.71	10.91	12	0.54	-483.00	696.00	11691	20240103	-35.08	3940	20241209	92.64	11691	-35.08	20240103	3940	92.64	20241209	12700	-40.24	20240103	3940	92.64	20241209	0.00	N	052020	500	339 억		2536450	N	N	0	N	02	N
63	20241219	110529	51	100.00	KOSDAQ		유통	N	N	N	N		N	7420	-330	5	-4.26	2534440940	339183	63.17	7530	7790	7280	10070	5430	7750	7472.19	3.73	0	49802	8456	8102	7906	7552	7356	8005	7455	340	2320	500	0	10	1	67966105	5043	-15.36	10.66	12	0.50	-483.00	696.00	11691	20240103	-36.53	3940	20241209	88.32	11691	-36.53	20240103	3940	88.32	20241209	12700	-41.57	20240103	3940	88.32	20241209	0.00	N	052020	500	339 억		2536450	N	N	0	N	02	N
64	20241219	100522	51	100.00	KOSDAQ		유통	N	N	N	N		N	7440	-310	5	-4.00	2103853430	281309	52.39	7530	7790	7280	10070	5430	7750	7478.80	3.73	0	51935	8456	8102	7906	7552	7356	8005	7455	340	2320	500	0	10	1	67966105	5057	-15.40	10.69	12	0.41	-483.00	696.00	11691	20240103	-36.36	3940	20241209	88.83	11691	-36.36	20240103	3940	88.83	20241209	12700	-41.42	20240103	3940	88.83	20241209	0.00	N	052020	500	339 억		2536450	N	N	0	N	02	N
65	20241219	090530	51	100.00	KOSDAQ		유통	N	N	N	N		N	7670	-80	5	-1.03	335762510	44189	8.23	7530	7790	7500	10070	5430	7750	7598.33	3.73	0	9438	8456	8102	7906	7552	7356	8005	7455	340	2320	500	0	10	1	67966105	5213	-15.88	11.02	12	0.07	-483.00	696.00	11691	20240103	-34.39	3940	20241209	94.67	11691	-34.39	20240103	3940	94.67	20241209	12700	-39.61	20240103	3940	94.67	20241209	0.00	N	052020	500	339 억		2536450	N	N	0	N	02	N
66	20241218	160527	51	100.00	KOSDAQ		유통	N	N	N	N		N	7750	-420	5	-5.14	4260746240	534921	83.53	8210	8260	7710	10620	5720	8170	7965.63	3.90	0	-40201	8583	8376	8083	7876	7583	8480	7980	340	2450	500	0	10	1	67966105	5267	-16.05	11.14	12	0.79	-483.00	696.00	11691	20240103	-33.71	3940	20241209	96.70	11691	-33.71	20240103	3940	96.70	20241209	12700	-38.98	20240103	3940	96.70	20241209	0.00	N	052020	500	339 억		2648762	N	N	0	N	02	N
67	20241218	150530	51	100.00	KOSDAQ		유통	N	N	N	N		N	7780	-390	5	-4.77	3695650790	462293	72.18	8210	8260	7710	10620	5720	8170	7994.17	3.90	0	-44911	8583	8376	8083	7876	7583	8480	7980	340	2450	500	0	10	1	67966105	5288	-16.11	11.18	12	0.68	-483.00	696.00	11691	20240103	-33.45	3940	20241209	97.46	11691	-33.45	20240103	3940	97.46	20241209	12700	-38.74	20240103	3940	97.46	20241209	0.00	N	052020	500	339 억		2648762	N	N	0	N	02	N
68	20241218	140528	51	100.00	KOSDAQ		유통	N	N	N	N		N	8090	-80	5	-0.98	2206177730	273196	42.66	8210	8260	7910	10620	5720	8170	8075.44	3.90	0	-9910	8583	8376	8083	7876	7583	8480	7980	340	2450	500	0	10	1	67966105	5498	-16.75	11.62	12	0.40	-483.00	696.00	11691	20240103	-30.80	3940	20241209	105.33	11691	-30.80	20240103	3940	105.33	20241209	12700	-36.30	20240103	3940	105.33	20241209	0.00	N	052020	500	339 억		2648762	N	N	0	N	02	N
69	20241218	130531	51	100.00	KOSDAQ		유통	N	N	N	N		N	8060	-110	5	-1.35	2060309800	255194	39.85	8210	8260	7910	10620	5720	8170	8073.50	3.90	0	-10455	8583	8376	8083	7876	7583	8480	7980	340	2450	500	0	10	1	67966105	5478	-16.69	11.58	12	0.38	-483.00	696.00	11691	20240103	-31.06	3940	20241209	104.57	11691	-31.06	20240103	3940	104.57	20241209	12700	-36.54	20240103	3940	104.57	20241209	0.00	N	052020	500	339 억		2648762	N	N	0	N	02	N
70	20241218	120528	51	100.00	KOSDAQ		유통	N	N	N	N		N	8130	-40	5	-0.49	1963260410	243156	37.97	8210	8260	7910	10620	5720	8170	8074.08	3.90	0	-10795	8583	8376	8083	7876	7583	8480	7980	340	2450	500	0	10	1	67966105	5526	-16.83	11.68	12	0.36	-483.00	696.00	11691	20240103	-30.46	3940	20241209	106.35	11691	-30.46	20240103	3940	106.35	20241209	12700	-35.98	20240103	3940	106.35	20241209	0.00	N	052020	500	339 억		2648762	N	N	0	N	02	N
71	20241218	110529	51	100.00	KOSDAQ		유통	N	N	N	N		N	8070	-100	5	-1.22	1477598880	182594	28.51	8210	8260	7910	10620	5720	8170	8092.26	3.90	0	-9539	8583	8376	8083	7876	7583	8480	7980	340	2450	500	0	10	1	67966105	5485	-16.71	11.59	12	0.27	-483.00	696.00	11691	20240103	-30.97	3940	20241209	104.82	11691	-30.97	20240103	3940	104.82	20241209	12700	-36.46	20240103	3940	104.82	20241209	0.00	N	052020	500	339 억		2648762	N	N	0	N	02	N
72	20241218	100529	51	100.00	KOSDAQ		유통	N	N	N	N		N	8140	-30	5	-0.37	1278354900	157922	24.66	8210	8260	7910	10620	5720	8170	8094.85	3.90	0	-12130	8583	8376	8083	7876	7583	8480	7980	340	2450	500	0	10	1	67966105	5532	-16.85	11.70	12	0.23	-483.00	696.00	11691	20240103	-30.37	3940	20241209	106.60	11691	-30.37	20240103	3940	106.60	20241209	12700	-35.91	20240103	3940	106.60	20241209	0.00	N	052020	500	339 억		2648762	N	N	0	N	02	N
73	20241218	090531	51	100.00	KOSDAQ		유통	N	N	N	N		N	8150	-20	5	-0.24	169002250	20688	3.23	8210	8210	8130	10620	5720	8170	8169.10	3.90	0	-5874	8583	8376	8083	7876	7583	8480	7980	340	2450	500	0	10	1	67966105	5539	-16.87	11.71	12	0.03	-483.00	696.00	11691	20240103	-30.29	3940	20241209	106.85	11691	-30.29	20240103	3940	106.85	20241209	12700	-35.83	20240103	3940	106.85	20241209	0.00	N	052020	500	339 억		2648762	N	N	0	N	02	N
74	20241217	160526	51	100.00	KOSDAQ		유통	N	N	N	N		N	8170	140	2	1.74	5171601210	637637	47.61	7930	8290	7790	10430	5630	8030	8110.30	3.74	0	106201	8996	8512	7906	7422	6816	8755	7665	340	2400	500	0	10	1	67966105	5553	-16.92	11.74	12	0.94	-483.00	696.00	11691	20240103	-30.12	3940	20241209	107.36	11691	-30.12	20240103	3940	107.36	20241209	12700	-35.67	20240103	3940	107.36	20241209	0.00	N	052020	500	339 억		2542596	N	N	0	N	01	N
75	20241217	150528	51	100.00	KOSDAQ		유통	N	N	N	N		N	8160	130	2	1.62	4904822710	604987	45.18	7930	8290	7790	10430	5630	8030	8107.45	3.74	0	104536	8996	8512	7906	7422	6816	8755	7665	340	2400	500	0	10	1	67966105	5546	-16.89	11.72	12	0.89	-483.00	696.00	11691	20240103	-30.20	3940	20241209	107.11	11691	-30.20	20240103	3940	107.11	20241209	12700	-35.75	20240103	3940	107.11	20241209	0.00	N	052020	500	339 억		2542596	N	N	0	N	01	N
76	20241217	140530	51	100.00	KOSDAQ		유통	N	N	N	N		N	8160	130	2	1.62	4413655880	544745	40.68	7930	8290	7790	10430	5630	8030	8102.38	3.74	0	92488	8996	8512	7906	7422	6816	8755	7665	340	2400	500	0	10	1	67966105	5546	-16.89	11.72	12	0.80	-483.00	696.00	11691	20240103	-30.20	3940	20241209	107.11	11691	-30.20	20240103	3940	107.11	20241209	12700	-35.75	20240103	3940	107.11	20241209	0.00	N	052020	500	339 억		2542596	N	N	0	N	01	N
77	20241217	130517	51	100.00	KOSDAQ		유통	N	N	N	N		N	8270	240	2	2.99	4005035200	495090	36.97	7930	8290	7790	10430	5630	8030	8089.64	3.74	0	89358	8996	8512	7906	7422	6816	8755	7665	340	2400	500	0	10	1	67966105	5621	-17.12	11.88	12	0.73	-483.00	696.00	11691	20240103	-29.26	3940	20241209	109.90	11691	-29.26	20240103	3940	109.90	20241209	12700	-34.88	20240103	3940	109.90	20241209	0.00	N	052020	500	339 억		2542596	N	N	0	N	01	N
78	20241217	120520	51	100.00	KOSDAQ		유통	N	N	N	N		N	8230	200	2	2.49	3439222600	426507	31.85	7930	8290	7790	10430	5630	8030	8063.78	3.74	0	93244	8996	8512	7906	7422	6816	8755	7665	340	2400	500	0	10	1	67966105	5594	-17.04	11.82	12	0.63	-483.00	696.00	11691	20240103	-29.60	3940	20241209	108.88	11691	-29.60	20240103	3940	108.88	20241209	12700	-35.20	20240103	3940	108.88	20241209	0.00	N	052020	500	339 억		2542596	N	N	0	N	01	N
79	20241217	110524	51	100.00	KOSDAQ		유통	N	N	N	N		N	8030	0	3	0.00	2777785650	345363	25.79	7930	8290	7790	10430	5630	8030	8043.13	3.74	0	73125	8996	8512	7906	7422	6816	8755	7665	340	2400	500	0	10	1	67966105	5458	-16.63	11.54	12	0.51	-483.00	696.00	11691	20240103	-31.31	3940	20241209	103.81	11691	-31.31	20240103	3940	103.81	20241209	12700	-36.77	20240103	3940	103.81	20241209	0.00	N	052020	500	339 억		2542596	N	N	0	N	01	N
80	20241217	100519	51	100.00	KOSDAQ		유통	N	N	N	N		N	8030	0	3	0.00	2076174090	258209	19.28	7930	8290	7790	10430	5630	8030	8040.72	3.74	0	46463	8996	8512	7906	7422	6816	8755	7665	340	2400	500	0	10	1	67966105	5458	-16.63	11.54	12	0.38	-483.00	696.00	11691	20240103	-31.31	3940	20241209	103.81	11691	-31.31	20240103	3940	103.81	20241209	12700	-36.77	20240103	3940	103.81	20241209	0.00	N	052020	500	339 억		2542596	N	N	0	N	01	N
81	20241217	090528	51	100.00	KOSDAQ		유통	N	N	N	N		N	8200	170	2	2.12	445218460	55501	4.14	7930	8290	7790	10430	5630	8030	8021.65	3.74	0	11394	8996	8512	7906	7422	6816	8755	7665	340	2400	500	0	10	1	67966105	5573	-16.98	11.78	12	0.08	-483.00	696.00	11691	20240103	-29.86	3940	20241209	108.12	11691	-29.86	20240103	3940	108.12	20241209	12700	-35.43	20240103	3940	108.12	20241209	0.00	N	052020	500	339 억		2542596	N	N	0	N	01	N
82	20241216	160519	51	100.00	KOSDAQ		유통	N	N	N	N		N	8030	590	2	7.93	10362060320	1333827	65.46	7310	8390	7300	9670	5210	7440	7768.56	3.69	0	32566	8713	8076	6863	6226	5013	8395	6545	340	2230	500	0	10	1	67966105	5458	-16.63	11.54	12	1.96	-483.00	696.00	11691	20240103	-31.31	3940	20241209	103.81	11691	-31.31	20240103	3940	103.81	20241209	12700	-36.77	20240103	3940	103.81	20241209	0.00	N	052020	500	339 억		2509773	N	N	0	N	00	N
83	20241216	150527	51	100.00	KOSDAQ		유통	N	N	N	N		N	8200	760	2	10.22	10054362680	1295867	63.60	7310	8390	7300	9670	5210	7440	7758.81	3.69	0	26861	8713	8076	6863	6226	5013	8395	6545	340	2230	500	0	10	1	67966105	5573	-16.98	11.78	12	1.91	-483.00	696.00	11691	20240103	-29.86	3940	20241209	108.12	11691	-29.86	20240103	3940	108.12	20241209	12700	-35.43	20240103	3940	108.12	20241209	0.00	N	052020	500	339 억		2509773	N	N	0	N	00	N
84	20241216	140527	51	100.00	KOSDAQ		유통	N	N	N	N		N	7950	510	2	6.85	7955523290	1038780	50.98	7310	8000	7300	9670	5210	7440	7658.54	3.69	0	10440	8713	8076	6863	6226	5013	8395	6545	340	2230	500	0	10	1	67966105	5403	-16.46	11.42	12	1.53	-483.00	696.00	11691	20240103	-32.00	3940	20241209	101.78	11691	-32.00	20240103	3940	101.78	20241209	12700	-37.40	20240103	3940	101.78	20241209	0.00	N	052020	500	339 억		2509773	N	N	0	N	00	N
85	20241216	130527	51	100.00	KOSDAQ		유통	N	N	N	N		N	7760	320	2	4.30	6889481180	903975	44.37	7310	7940	7300	9670	5210	7440	7621.34	3.69	0	28510	8713	8076	6863	6226	5013	8395	6545	340	2230	500	0	10	1	67966105	5274	-16.07	11.15	12	1.33	-483.00	696.00	11691	20240103	-33.62	3940	20241209	96.95	11691	-33.62	20240103	3940	96.95	20241209	12700	-38.90	20240103	3940	96.95	20241209	0.00	N	052020	500	339 억		2509773	N	N	0	N	00	N
86	20241216	120527	51	100.00	KOSDAQ		유통	N	N	N	N		N	7880	440	2	5.91	6186706070	813787	39.94	7310	7940	7300	9670	5210	7440	7602.38	3.69	0	31092	8713	8076	6863	6226	5013	8395	6545	340	2230	500	0	10	1	67966105	5356	-16.31	11.32	12	1.20	-483.00	696.00	11691	20240103	-32.60	3940	20241209	100.00	11691	-32.60	20240103	3940	100.00	20241209	12700	-37.95	20240103	3940	100.00	20241209	0.00	N	052020	500	339 억		2509773	N	N	0	N	00	N
87	20241216	110526	51	100.00	KOSDAQ		유통	N	N	N	N		N	7670	230	2	3.09	5211885500	687914	33.76	7310	7870	7300	9670	5210	7440	7576.38	3.69	0	24791	8713	8076	6863	6226	5013	8395	6545	340	2230	500	0	10	1	67966105	5213	-15.88	11.02	12	1.01	-483.00	696.00	11691	20240103	-34.39	3940	20241209	94.67	11691	-34.39	20240103	3940	94.67	20241209	12700	-39.61	20240103	3940	94.67	20241209	0.00	N	052020	500	339 억		2509773	N	N	0	N	00	N
88	20241216	100528	51	100.00	KOSDAQ		유통	N	N	N	N		N	7790	350	2	4.70	4037992350	533724	26.20	7310	7870	7300	9670	5210	7440	7565.71	3.69	0	16504	8713	8076	6863	6226	5013	8395	6545	340	2230	500	0	10	1	67966105	5295	-16.13	11.19	12	0.79	-483.00	696.00	11691	20240103	-33.37	3940	20241209	97.72	11691	-33.37	20240103	3940	97.72	20241209	12700	-38.66	20240103	3940	97.72	20241209	0.00	N	052020	500	339 억		2509773	N	N	0	N	00	N
89	20241216	090527	51	100.00	KOSDAQ		유통	N	N	N	N		N	7450	10	2	0.13	1157669140	154843	7.60	7310	7700	7300	9670	5210	7440	7476.43	3.69	0	21106	8713	8076	6863	6226	5013	8395	6545	340	2230	500	0	10	1	67966105	5063	-15.42	10.70	12	0.23	-483.00	696.00	11691	20240103	-36.28	3940	20241209	89.09	11691	-36.28	20240103	3940	89.09	20241209	12700	-41.34	20240103	3940	89.09	20241209	0.00	N	052020	500	339 억		2509773	N	N	0	N	00	N
90	20241213	160520	51	100.00	KOSDAQ		유통	N	N	N	N		N	7440	1670	2	28.94	14166145180	2016607	370.77	5650	7500	5650	7500	4040	5770	7023.36	3.68	0	5587	6103	5936	5733	5566	5363	6020	5650	340	1730	500	0	10	1	67966105	5057	-15.40	10.69	12	2.97	-483.00	696.00	11691	20240103	-36.36	3940	20241209	88.83	11691	-36.36	20240103	3940	88.83	20241209	12700	-41.42	20240103	3940	88.83	20241209	0.00	N	052020	500	339 억		2501875	N	N	0	N	00	N
91	20241213	150525	51	100.00	KOSDAQ		유통	N	N	N	N		N	7500	1730	1	29.98	12654522300	1813774	333.47	5650	7500	5650	7500	4040	5770	6976.90	3.68	0	-9314	6103	5936	5733	5566	5363	6020	5650	340	1730	500	0	10	1	67966105	5097	-15.53	10.78	12	2.67	-483.00	696.00	11691	20240103	-35.85	3940	20241209	90.36	11691	-35.85	20240103	3940	90.36	20241209	12700	-40.94	20240103	3940	90.36	20241209	0.00	N	052020	500	339 억		2501875	N	N	0	N	00	N
92	20241213	140526	51	100.00	KOSDAQ		유통	N	N	N	N		N	7500	1730	1	29.98	11889306060	1711687	314.71	5650	7500	5650	7500	4040	5770	6945.96	3.68	0	-12567	6103	5936	5733	5566	5363	6020	5650	340	1730	500	0	10	1	67966105	5097	-15.53	10.78	12	2.52	-483.00	696.00	11691	20240103	-35.85	3940	20241209	90.36	11691	-35.85	20240103	3940	90.36	20241209	12700	-40.94	20240103	3940	90.36	20241209	0.00	N	052020	500	339 억		2501875	N	N	0	N	00	N
93	20241213	130527	51	100.00	KOSDAQ		유통	N	N	N	N		N	7500	1730	1	29.98	11055298560	1600486	294.26	5650	7500	5650	7500	4040	5770	6907.46	3.68	0	-12100	6103	5936	5733	5566	5363	6020	5650	340	1730	500	0	10	1	67966105	5097	-15.53	10.78	12	2.35	-483.00	696.00	11691	20240103	-35.85	3940	20241209	90.36	11691	-35.85	20240103	3940	90.36	20241209	12700	-40.94	20240103	3940	90.36	20241209	0.00	N	052020	500	339 억		2501875	N	N	0	N	00	N
94	20241213	120527	51	100.00	KOSDAQ		유통	N	N	N	N		N	7300	1530	2	26.52	8040087900	1194585	219.63	5650	7300	5650	7500	4040	5770	6730.44	3.68	0	264	6103	5936	5733	5566	5363	6020	5650	340	1730	500	0	10	1	67966105	4962	-15.11	10.49	12	1.76	-483.00	696.00	11691	20240103	-37.56	3940	20241209	85.28	11691	-37.56	20240103	3940	85.28	20241209	12700	-42.52	20240103	3940	85.28	20241209	0.00	N	052020	500	339 억		2501875	N	N	0	N	00	N
95	20241213	110525	51	100.00	KOSDAQ		유통	N	N	N	N		N	7140	1370	2	23.74	6669308190	1003432	184.49	5650	7270	5650	7500	4040	5770	6646.50	3.68	0	-45156	6103	5936	5733	5566	5363	6020	5650	340	1730	500	0	10	1	67966105	4853	-14.78	10.26	12	1.48	-483.00	696.00	11691	20240103	-38.93	3940	20241209	81.22	11691	-38.93	20240103	3940	81.22	20241209	12700	-43.78	20240103	3940	81.22	20241209	0.00	N	052020	500	339 억		2501875	N	N	0	N	00	N
96	20241213	100525	51	100.00	KOSDAQ		유통	N	N	N	N		N	6840	1070	2	18.54	3613384780	568714	104.56	5650	6840	5650	7500	4040	5770	6353.61	3.68	0	-30154	6103	5936	5733	5566	5363	6020	5650	340	1730	500	0	10	1	67966105	4649	-14.16	9.83	12	0.84	-483.00	696.00	11691	20240103	-41.49	3940	20241209	73.60	11691	-41.49	20240103	3940	73.60	20241209	12700	-46.14	20240103	3940	73.60	20241209	0.00	N	052020	500	339 억		2501875	Y	N	0	N	00	N
97	20241213	090526	51	100.00	KOSDAQ		유통	N	N	N	N		N	5730	-40	5	-0.69	52096690	9164	1.68	5650	5780	5650	7500	4040	5770	5684.93	3.68	0	835	6103	5936	5733	5566	5363	6020	5650	340	1730	500	0	10	1	67966105	3894	-11.86	8.23	12	0.01	-483.00	696.00	11691	20240103	-50.99	3940	20241209	45.43	11691	-50.99	20240103	3940	45.43	20241209	12700	-54.88	20240103	3940	45.43	20241209	0.00	N	052020	500	339 억		2501875	N	N	0	N	00	N
98	20241212	160530	51	100.00	KOSDAQ		유통	N	N	N	N		N	5770	10	2	0.17	3071380210	540845	59.87	5730	5900	5530	7480	4040	5760	5678.82	3.82	0	-60739	6466	6112	5486	5132	4506	6290	5310	340	1720	500	0	10	1	67966105	3922	-11.95	8.29	12	0.80	-483.00	696.00	11691	20240103	-50.65	3940	20241209	46.45	11691	-50.65	20240103	3940	46.45	20241209	12700	-54.57	20240103	3940	46.45	20241209	0.00	N	052020	500	339 억		2596738	N	N	0	N	00	N
99	20241212	150523	51	100.00	KOSDAQ		유통	N	N	N	N		N	5750	-10	5	-0.17	2929130690	516128	57.13	5730	5900	5530	7480	4040	5760	5675.20	3.82	0	-64416	6466	6112	5486	5132	4506	6290	5310	340	1720	500	0	10	1	67966105	3908	-11.90	8.26	12	0.76	-483.00	696.00	11691	20240103	-50.82	3940	20241209	45.94	11691	-50.82	20240103	3940	45.94	20241209	12700	-54.72	20240103	3940	45.94	20241209	0.00	N	052020	500	339 억		2596738	N	N	0	N	00	N
100	20241212	140522	51	100.00	KOSDAQ		유통	N	N	N	N		N	5770	10	2	0.17	2272440850	402487	44.55	5730	5900	5530	7480	4040	5760	5646.00	3.82	0	-42431	6466	6112	5486	5132	4506	6290	5310	340	1720	500	0	10	1	67966105	3922	-11.95	8.29	12	0.59	-483.00	696.00	11691	20240103	-50.65	3940	20241209	46.45	11691	-50.65	20240103	3940	46.45	20241209	12700	-54.57	20240103	3940	46.45	20241209	0.00	N	052020	500	339 억		2596738	N	N	0	N	00	N
101	20241212	130521	51	100.00	KOSDAQ		유통	N	N	N	N		N	5690	-70	5	-1.22	2078992020	368459	40.79	5730	5900	5530	7480	4040	5760	5642.40	3.82	0	-37454	6466	6112	5486	5132	4506	6290	5310	340	1720	500	0	10	1	67966105	3867	-11.78	8.18	12	0.54	-483.00	696.00	11691	20240103	-51.33	3940	20241209	44.42	11691	-51.33	20240103	3940	44.42	20241209	12700	-55.20	20240103	3940	44.42	20241209	0.00	N	052020	500	339 억		2596738	N	N	0	N	00	N
102	20241212	120512	51	100.00	KOSDAQ		유통	N	N	N	N		N	5720	-40	5	-0.69	1902492230	337691	37.38	5730	5900	5530	7480	4040	5760	5633.83	3.82	0	-38324	6466	6112	5486	5132	4506	6290	5310	340	1720	500	0	10	1	67966105	3888	-11.84	8.22	12	0.50	-483.00	696.00	11691	20240103	-51.07	3940	20241209	45.18	11691	-51.07	20240103	3940	45.18	20241209	12700	-54.96	20240103	3940	45.18	20241209	0.00	N	052020	500	339 억		2596738	N	N	0	N	00	N
103	20241212	110520	51	100.00	KOSDAQ		유통	N	N	N	N		N	5680	-80	5	-1.39	1571176310	280034	31.00	5730	5900	5530	7480	4040	5760	5610.66	3.82	0	-28803	6466	6112	5486	5132	4506	6290	5310	340	1720	500	0	10	1	67966105	3860	-11.76	8.16	12	0.41	-483.00	696.00	11691	20240103	-51.42	3940	20241209	44.16	11691	-51.42	20240103	3940	44.16	20241209	12700	-55.28	20240103	3940	44.16	20241209	0.00	N	052020	500	339 억		2596738	N	N	0	N	00	N
104	20241212	100518	51	100.00	KOSDAQ		유통	N	N	N	N		N	5570	-190	5	-3.30	1225187700	218426	24.18	5730	5900	5530	7480	4040	5760	5609.17	3.82	0	-11185	6466	6112	5486	5132	4506	6290	5310	340	1720	500	0	10	1	67966105	3786	-11.53	8.00	12	0.32	-483.00	696.00	11691	20240103	-52.36	3940	20241209	41.37	11691	-52.36	20240103	3940	41.37	20241209	12700	-56.14	20240103	3940	41.37	20241209	0.00	N	052020	500	339 억		2596738	N	N	0	N	00	N
105	20241212	090522	51	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-220	5	-3.82	267908390	47776	5.29	5730	5730	5530	7480	4040	5760	5607.59	3.82	0	1129	6466	6112	5486	5132	4506	6290	5310	340	1720	500	0	10	1	67966105	3765	-11.47	7.96	12	0.07	-483.00	696.00	11691	20240103	-52.61	3940	20241209	40.61	11691	-52.61	20240103	3940	40.61	20241209	12700	-56.38	20240103	3940	40.61	20241209	0.00	N	052020	500	339 억		2596738	N	N	0	N	00	N
106	20241211	160517	51	100.00	KOSDAQ		유통	N	N	N	N		N	5760	765	2	15.32	5006117555	901822	228.99	4950	5840	4860	6490	3500	4995	5551.26	3.68	484612	93192	5261	5127	4866	4732	4471	5195	4800	340	1495	500	0	10	1	67966105	3915	-11.93	8.28	12	1.33	-483.00	696.00	11691	20240103	-50.73	3940	20241209	46.19	11691	-50.73	20240103	3940	46.19	20241209	12700	-54.65	20240103	3940	46.19	20241209	0.00	N	052020	500	339 억		2502300	N	N	0	N	00	N
107	20241211	150410	51	100.00	KOSDAQ		유통	N	N	N	N		N	5790	795	2	15.92	4851449115	875105	222.20	4950	5840	4860	6490	3500	4995	5544.06	3.68	484612	86744	5261	5127	4866	4732	4471	5195	4800	340	1495	500	0	10	1	67966105	3935	-11.99	8.32	12	1.29	-483.00	696.00	11691	20240103	-50.47	3940	20241209	46.95	11691	-50.47	20240103	3940	46.95	20241209	12700	-54.41	20240103	3940	46.95	20241209	0.00	N	052020	500	339 억		2502300	N	N	0	N	00	N
108	20241211	140522	51	100.00	KOSDAQ		유통	N	N	N	N		N	5730	735	2	14.71	4424862885	801277	203.46	4950	5840	4860	6490	3500	4995	5522.48	3.68	484612	66058	5261	5127	4866	4732	4471	5195	4800	340	1495	500	0	10	1	67966105	3894	-11.86	8.23	12	1.18	-483.00	696.00	11691	20240103	-50.99	3940	20241209	45.43	11691	-50.99	20240103	3940	45.43	20241209	12700	-54.88	20240103	3940	45.43	20241209	0.00	N	052020	500	339 억		2502300	N	N	0	N	00	N
109	20241211	130523	51	100.00	KOSDAQ		유통	N	N	N	N		N	5740	745	2	14.91	4125397145	749080	190.20	4950	5840	4860	6490	3500	4995	5507.52	3.68	484612	58241	5261	5127	4866	4732	4471	5195	4800	340	1495	500	0	10	1	67966105	3901	-11.88	8.25	12	1.10	-483.00	696.00	11691	20240103	-50.90	3940	20241209	45.69	11691	-50.90	20240103	3940	45.69	20241209	12700	-54.80	20240103	3940	45.69	20241209	0.00	N	052020	500	339 억		2502300	N	N	0	N	00	N
110	20241211	120524	51	100.00	KOSDAQ		유통	N	N	N	N		N	5690	695	2	13.91	3912166565	711855	180.75	4950	5840	4860	6490	3500	4995	5495.97	3.68	484612	55680	5261	5127	4866	4732	4471	5195	4800	340	1495	500	0	10	1	67966105	3867	-11.78	8.18	12	1.05	-483.00	696.00	11691	20240103	-51.33	3940	20241209	44.42	11691	-51.33	20240103	3940	44.42	20241209	12700	-55.20	20240103	3940	44.42	20241209	0.00	N	052020	500	339 억		2502300	N	N	0	N	00	N
111	20241211	110521	51	100.00	KOSDAQ		유통	N	N	N	N		N	5820	825	2	16.52	3528774375	644551	163.66	4950	5840	4860	6490	3500	4995	5475.03	3.68	484612	30568	5261	5127	4866	4732	4471	5195	4800	340	1495	500	0	10	1	67966105	3956	-12.05	8.36	12	0.95	-483.00	696.00	11691	20240103	-50.22	3940	20241209	47.72	11691	-50.22	20240103	3940	47.72	20241209	12700	-54.17	20240103	3940	47.72	20241209	0.00	N	052020	500	339 억		2502300	N	N	0	N	00	N
112	20241211	100523	51	100.00	KOSDAQ		유통	N	N	N	N		N	5680	685	2	13.71	2647777585	490928	124.66	4950	5780	4860	6490	3500	4995	5393.69	3.68	484612	12832	5261	5127	4866	4732	4471	5195	4800	340	1495	500	0	10	1	67966105	3860	-11.76	8.16	12	0.72	-483.00	696.00	11691	20240103	-51.42	3940	20241209	44.16	11691	-51.42	20240103	3940	44.16	20241209	12700	-55.28	20240103	3940	44.16	20241209	0.00	N	052020	500	339 억		2502300	N	N	0	N	00	N
113	20241211	090525	51	100.00	KOSDAQ		유통	N	N	N	N		N	5020	25	2	0.50	416975705	83911	21.31	4950	5130	4860	6490	3500	4995	4969.16	3.68	484612	-1928	5261	5127	4866	4732	4471	5195	4800	340	1495	500	0	10	1	67966105	3412	-10.39	7.21	12	0.12	-483.00	696.00	11691	20240103	-57.06	3940	20241209	27.41	11691	-57.06	20240103	3940	27.41	20241209	12700	-60.47	20240103	3940	27.41	20241209	0.00	N	052020	500	339 억		2502300	N	N	0	N	00	N
114	20241210	160518	51	100.00	KOSDAQ		유통	N	N	N	N		N	4995	520	2	11.62	1860888240	390932	12.17	4740	5000	4605	5810	3135	4475	4760.13	4.12	0	-18025	5138	4806	4373	4041	3608	4972	4207	247	1335	500	0	5	1	49466105	2471	-10.34	7.18	12	0.79	-483.00	696.00	11691	20240103	-57.27	3940	20241209	26.78	11691	-57.27	20240103	3940	26.78	20241209	12700	-60.67	20240103	3940	26.78	20241209	0.00	N	052020	500	247 억		2039812	N	N	0	N	00	N
115	20241210	150520	51	100.00	KOSDAQ		유통	N	N	N	N		N	4810	335	2	7.49	1587813880	335577	10.45	4740	4890	4605	5810	3135	4475	4731.69	4.12	0	-25812	5138	4806	4373	4041	3608	4972	4207	247	1335	500	0	5	1	49466105	2379	-9.96	6.91	12	0.68	-483.00	696.00	11691	20240103	-58.86	3940	20241209	22.08	11691	-58.86	20240103	3940	22.08	20241209	12700	-62.13	20240103	3940	22.08	20241209	0.00	N	052020	500	247 억		2039812	N	N	0	N	00	N
116	20241210	140520	51	100.00	KOSDAQ		유통	N	N	N	N		N	4710	235	2	5.25	1391723610	294535	9.17	4740	4890	4605	5810	3135	4475	4725.26	4.12	0	-22461	5138	4806	4373	4041	3608	4972	4207	247	1335	500	0	5	1	49466105	2330	-9.75	6.77	12	0.60	-483.00	696.00	11691	20240103	-59.71	3940	20241209	19.54	11691	-59.71	20240103	3940	19.54	20241209	12700	-62.91	20240103	3940	19.54	20241209	0.00	N	052020	500	247 억		2039812	N	N	0	N	00	N
117	20241210	130518	51	100.00	KOSDAQ		유통	N	N	N	N		N	4750	275	2	6.15	1257248370	266043	8.28	4740	4890	4605	5810	3135	4475	4725.85	4.12	0	-24955	5138	4806	4373	4041	3608	4972	4207	247	1335	500	0	5	1	49466105	2350	-9.83	6.82	12	0.54	-483.00	696.00	11691	20240103	-59.37	3940	20241209	20.56	11691	-59.37	20240103	3940	20.56	20241209	12700	-62.60	20240103	3940	20.56	20241209	0.00	N	052020	500	247 억		2039812	N	N	0	N	00	N
118	20241210	120519	51	100.00	KOSDAQ		유통	N	N	N	N		N	4670	195	2	4.36	1120805560	237130	7.38	4740	4890	4605	5810	3135	4475	4726.67	4.12	0	-33952	5138	4806	4373	4041	3608	4972	4207	247	1335	500	0	5	1	49466105	2310	-9.67	6.71	12	0.48	-483.00	696.00	11691	20240103	-60.05	3940	20241209	18.53	11691	-60.05	20240103	3940	18.53	20241209	12700	-63.23	20240103	3940	18.53	20241209	0.00	N	052020	500	247 억		2039812	N	N	0	N	00	N
119	20241210	110518	51	100.00	KOSDAQ		유통	N	N	N	N		N	4665	190	2	4.25	1028883100	217443	6.77	4740	4890	4605	5810	3135	4475	4731.88	4.12	0	-32301	5138	4806	4373	4041	3608	4972	4207	247	1335	500	0	5	1	49466105	2308	-9.66	6.70	12	0.44	-483.00	696.00	11691	20240103	-60.10	3940	20241209	18.40	11691	-60.10	20240103	3940	18.40	20241209	12700	-63.27	20240103	3940	18.40	20241209	0.00	N	052020	500	247 억		2039812	N	N	0	N	00	N
120	20241210	100518	51	100.00	KOSDAQ		유통	N	N	N	N		N	4705	230	2	5.14	877089690	184940	5.76	4740	4890	4605	5810	3135	4475	4742.74	4.12	0	-18109	5138	4806	4373	4041	3608	4972	4207	247	1335	500	0	5	1	49466105	2327	-9.74	6.76	12	0.37	-483.00	696.00	11691	20240103	-59.76	3940	20241209	19.42	11691	-59.76	20240103	3940	19.42	20241209	12700	-62.95	20240103	3940	19.42	20241209	0.00	N	052020	500	247 억		2039812	N	N	0	N	00	N
121	20241210	090522	51	100.00	KOSDAQ		유통	N	N	N	N		N	4645	170	2	3.80	144183850	30815	0.96	4740	4740	4605	5810	3135	4475	4679.81	4.12	0	-7741	5138	4806	4373	4041	3608	4972	4207	247	1335	500	0	5	1	49466105	2298	-9.62	6.67	12	0.06	-483.00	696.00	11691	20240103	-60.27	3940	20241209	17.89	11691	-60.27	20240103	3940	17.89	20241209	12700	-63.43	20240103	3940	17.89	20241209	0.00	N	052020	500	247 억		2039812	N	N	0	N	00	N
122	20241209	160517	51	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4475	-450	5	-9.14	13582385585	3208104	1095.68	4000	4705	3940	6400	3450	4925	4233.52	3.73	0	174748	5188	5056	4928	4796	4668	4992	4732	247	1475	500	0	5	1	49466105	2214	-8.48	5.88	12	6.49	-528.00	761.00	11691	20240103	-61.72	3940	20241209	13.58	11691	-61.72	20240103	3940	13.58	20241209	12700	-64.76	20240103	3940	13.58	20241209	0.00	N	052020	500	247 억		1843914	N	N	0	N	00	N
123	20241209	150519	51	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4510	-415	5	-8.43	13409420410	3169594	1082.52	4000	4705	3940	6400	3450	4925	4230.64	3.73	0	170887	5188	5056	4928	4796	4668	4992	4732	247	1475	500	0	5	1	49466105	2231	-8.54	5.93	12	6.41	-528.00	761.00	11691	20240103	-61.42	3940	20241209	14.47	11691	-61.42	20240103	3940	14.47	20241209	12700	-64.49	20240103	3940	14.47	20241209	0.00	N	052020	500	247 억		1843914	N	N	0	N	00	N
124	20241209	140518	51	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4675	-250	5	-5.08	13091175190	3100163	1058.81	4000	4705	3940	6400	3450	4925	4222.73	3.73	0	161116	5188	5056	4928	4796	4668	4992	4732	247	1475	500	0	5	1	49466105	2313	-8.85	6.14	12	6.27	-528.00	761.00	11691	20240103	-60.01	3940	20241209	18.65	11691	-60.01	20240103	3940	18.65	20241209	12700	-63.19	20240103	3940	18.65	20241209	0.00	N	052020	500	247 억		1843914	N	N	0	N	00	N
125	20241209	130519	51	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4575	-350	5	-7.11	12726573310	3021670	1032.00	4000	4705	3940	6400	3450	4925	4211.76	3.73	0	149476	5188	5056	4928	4796	4668	4992	4732	247	1475	500	0	5	1	49466105	2263	-8.66	6.01	12	6.11	-528.00	761.00	11691	20240103	-60.87	3940	20241209	16.12	11691	-60.87	20240103	3940	16.12	20241209	12700	-63.98	20240103	3940	16.12	20241209	0.00	N	052020	500	247 억		1843914	N	N	0	N	00	N
126	20241209	120518	51	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4590	-335	5	-6.80	12473267015	2966473	1013.15	4000	4705	3940	6400	3450	4925	4204.74	3.73	0	141622	5188	5056	4928	4796	4668	4992	4732	247	1475	500	0	5	1	49466105	2270	-8.69	6.03	12	6.00	-528.00	761.00	11691	20240103	-60.74	3940	20241209	16.50	11691	-60.74	20240103	3940	16.50	20241209	12700	-63.86	20240103	3940	16.50	20241209	0.00	N	052020	500	247 억		1843914	N	N	0	N	00	N
127	20241209	110519	51	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4480	-445	5	-9.04	11637023955	2783390	950.62	4000	4495	3940	6400	3450	4925	4180.87	3.73	0	131465	5188	5056	4928	4796	4668	4992	4732	247	1475	500	0	5	1	49466105	2216	-8.48	5.89	12	5.63	-528.00	761.00	11691	20240103	-61.68	3940	20241209	13.71	11691	-61.68	20240103	3940	13.71	20241209	12700	-64.72	20240103	3940	13.71	20241209	0.00	N	052020	500	247 억		1843914	N	N	0	N	00	N
128	20241209	100517	51	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4195	-730	5	-14.82	10292347005	2476890	845.94	4000	4415	3940	6400	3450	4925	4155.34	3.73	0	131135	5188	5056	4928	4796	4668	4992	4732	247	1475	500	0	5	1	49466105	2075	-7.95	5.51	12	5.01	-528.00	761.00	11691	20240103	-64.12	3940	20241209	6.47	11691	-64.12	20240103	3940	6.47	20241209	12700	-66.97	20240103	3940	6.47	20241209	0.00	N	052020	500	247 억		1843914	N	N	0	N	00	N
129	20241209	090515	51	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4020	-905	5	-18.38	3229720130	808355	276.08	4000	4070	3940	6400	3450	4925	3995.39	3.73	0	5112	5188	5056	4928	4796	4668	4992	4732	247	1475	500	0	5	1	49466105	1989	-7.61	5.28	12	1.63	-528.00	761.00	11691	20240103	-65.61	3940	20241209	2.03	11691	-65.61	20240103	3940	2.03	20241209	12700	-68.35	20240103	3940	2.03	20241209	0.00	N	052020	500	247 억		1843914	N	N	0	N	00	N
130	20241206	160514	51	100.00	KOSDAQ		유통	N	N	N	N		N	4925	-105	5	-2.09	1436264325	291696	277.04	5000	5060	4800	6530	3530	5030	4923.66	3.74	0	-7703	5170	5100	5050	4980	4930	5075	4955	247	1500	500	0	5	1	49466105	2436	-9.33	6.47	12	0.59	-528.00	761.00	11691	20240103	-57.87	4004	20240417	23.00	11691	-57.87	20240103	4004	23.00	20240417	12700	-61.22	20240103	4350	13.22	20240417	0.00	N	052020	500	247 억		1851642	N	N	0	N	00	N
131	20241206	150516	51	100.00	KOSDAQ		유통	N	N	N	N		N	4945	-85	5	-1.69	1383142150	280940	266.83	5000	5060	4800	6530	3530	5030	4923.07	3.74	0	-7339	5170	5100	5050	4980	4930	5075	4955	247	1500	500	0	5	1	49466105	2446	-9.37	6.50	12	0.57	-528.00	761.00	11691	20240103	-57.70	4004	20240417	23.50	11691	-57.70	20240103	4004	23.50	20240417	12700	-61.06	20240103	4350	13.68	20240417	0.00	N	052020	500	247 억		1851642	N	N	0	N	00	N
132	20241206	140514	51	100.00	KOSDAQ		유통	N	N	N	N		N	4905	-125	5	-2.49	902858630	184771	175.49	5000	5060	4800	6530	3530	5030	4885.98	3.74	0	-11667	5170	5100	5050	4980	4930	5075	4955	247	1500	500	0	5	1	49466105	2426	-9.29	6.45	12	0.37	-528.00	761.00	11691	20240103	-58.04	4004	20240417	22.50	11691	-58.04	20240103	4004	22.50	20240417	12700	-61.38	20240103	4350	12.76	20240417	0.00	N	052020	500	247 억		1851642	N	N	0	N	00	N
133	20241206	130515	51	100.00	KOSDAQ		유통	N	N	N	N		N	4900	-130	5	-2.58	847402870	173395	164.68	5000	5060	4800	6530	3530	5030	4886.71	3.74	0	-13220	5170	5100	5050	4980	4930	5075	4955	247	1500	500	0	5	1	49466105	2424	-9.28	6.44	12	0.35	-528.00	761.00	11691	20240103	-58.09	4004	20240417	22.38	11691	-58.09	20240103	4004	22.38	20240417	12700	-61.42	20240103	4350	12.64	20240417	0.00	N	052020	500	247 억		1851642	N	N	0	N	00	N
134	20241206	120512	51	100.00	KOSDAQ		유통	N	N	N	N		N	4965	-65	5	-1.29	808742750	165523	157.21	5000	5060	4800	6530	3530	5030	4885.55	3.74	0	-11531	5170	5100	5050	4980	4930	5075	4955	247	1500	500	0	5	1	49466105	2456	-9.40	6.52	12	0.33	-528.00	761.00	11691	20240103	-57.53	4004	20240417	24.00	11691	-57.53	20240103	4004	24.00	20240417	12700	-60.91	20240103	4350	14.14	20240417	0.00	N	052020	500	247 억		1851642	N	N	0	N	00	N
135	20241206	110514	51	100.00	KOSDAQ		유통	N	N	N	N		N	4890	-140	5	-2.78	684339405	140068	133.03	5000	5060	4800	6530	3530	5030	4885.25	3.74	0	-19276	5170	5100	5050	4980	4930	5075	4955	247	1500	500	0	5	1	49466105	2419	-9.26	6.43	12	0.28	-528.00	761.00	11691	20240103	-58.17	4004	20240417	22.13	11691	-58.17	20240103	4004	22.13	20240417	12700	-61.50	20240103	4350	12.41	20240417	0.00	N	052020	500	247 억		1851642	N	N	0	N	00	N
136	20241206	100511	51	100.00	KOSDAQ		유통	N	N	N	N		N	4800	-230	5	-4.57	429520300	87383	82.99	5000	5060	4800	6530	3530	5030	4914.72	3.74	0	-18610	5170	5100	5050	4980	4930	5075	4955	247	1500	500	0	5	1	49466105	2374	-9.09	6.31	12	0.18	-528.00	761.00	11691	20240103	-58.94	4004	20240417	19.88	11691	-58.94	20240103	4004	19.88	20240417	12700	-62.20	20240103	4350	10.34	20240417	0.00	N	052020	500	247 억		1851642	N	N	0	N	00	N
137	20241206	090514	51	100.00	KOSDAQ		유통	N	N	N	N		N	5000	-30	5	-0.60	44042535	8809	8.37	5000	5010	4985	6530	3530	5030	4997.90	3.74	0	-110	5170	5100	5050	4980	4930	5075	4955	247	1500	500	0	10	1	49466105	2473	-9.47	6.57	12	0.02	-528.00	761.00	11691	20240103	-57.23	4004	20240417	24.88	11691	-57.23	20240103	4004	24.88	20240417	12700	-60.63	20240103	4350	14.94	20240417	0.00	N	052020	500	247 억		1851642	N	N	0	N	00	N
138	20241205	160505	51	100.00	KOSDAQ		유통	N	N	N	N		N	5030	0	3	0.00	519620390	102900	72.93	5120	5120	5000	6530	3530	5030	5049.84	3.75	0	-10651	5210	5120	5050	4960	4890	5165	5005	247	1500	500	0	10	1	49466105	2488	-9.53	6.61	12	0.21	-528.00	761.00	11691	20240103	-56.98	4004	20240417	25.62	11691	-56.98	20240103	4004	25.62	20240417	12700	-60.39	20240103	4350	15.63	20240417	0.00	N	052020	500	247 억		1852741	N	N	0	N	00	N
139	20241205	150508	51	100.00	KOSDAQ		유통	N	N	N	N		N	5040	10	2	0.20	500190560	99040	70.20	5120	5120	5000	6530	3530	5030	5050.39	3.75	0	-10223	5210	5120	5050	4960	4890	5165	5005	247	1500	500	0	10	1	49466105	2493	-9.55	6.62	12	0.20	-528.00	761.00	11691	20240103	-56.89	4004	20240417	25.87	11691	-56.89	20240103	4004	25.87	20240417	12700	-60.31	20240103	4350	15.86	20240417	0.00	N	052020	500	247 억		1852741	N	N	0	N	00	N
140	20241205	140506	51	100.00	KOSDAQ		유통	N	N	N	N		N	5060	30	2	0.60	424612130	84059	59.58	5120	5120	5000	6530	3530	5030	5051.36	3.75	0	-7190	5210	5120	5050	4960	4890	5165	5005	247	1500	500	0	10	1	49466105	2503	-9.58	6.65	12	0.17	-528.00	761.00	11691	20240103	-56.72	4004	20240417	26.37	11691	-56.72	20240103	4004	26.37	20240417	12700	-60.16	20240103	4350	16.32	20240417	0.00	N	052020	500	247 억		1852741	N	N	0	N	00	N
141	20241205	130506	51	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-10	5	-0.20	332967400	65870	46.69	5120	5120	5000	6530	3530	5030	5054.92	3.75	0	-10505	5210	5120	5050	4960	4890	5165	5005	247	1500	500	0	10	1	49466105	2483	-9.51	6.60	12	0.13	-528.00	761.00	11691	20240103	-57.06	4004	20240417	25.37	11691	-57.06	20240103	4004	25.37	20240417	12700	-60.47	20240103	4350	15.40	20240417	0.00	N	052020	500	247 억		1852741	N	N	0	N	00	N
142	20241205	120507	51	100.00	KOSDAQ		유통	N	N	N	N		N	5050	20	2	0.40	265430050	52470	37.19	5120	5120	5000	6530	3530	5030	5058.70	3.75	0	-6214	5210	5120	5050	4960	4890	5165	5005	247	1500	500	0	10	1	49466105	2498	-9.56	6.64	12	0.11	-528.00	761.00	11691	20240103	-56.80	4004	20240417	26.12	11691	-56.80	20240103	4004	26.12	20240417	12700	-60.24	20240103	4350	16.09	20240417	0.00	N	052020	500	247 억		1852741	N	N	0	N	00	N
143	20241205	110506	51	100.00	KOSDAQ		유통	N	N	N	N		N	5090	60	2	1.19	196756680	38919	27.59	5120	5120	5000	6530	3530	5030	5055.54	3.75	0	-4997	5210	5120	5050	4960	4890	5165	5005	247	1500	500	0	10	1	49466105	2518	-9.64	6.69	12	0.08	-528.00	761.00	11691	20240103	-56.46	4004	20240417	27.12	11691	-56.46	20240103	4004	27.12	20240417	12700	-59.92	20240103	4350	17.01	20240417	0.00	N	052020	500	247 억		1852741	N	N	0	N	00	N
144	20241205	100504	51	100.00	KOSDAQ		유통	N	N	N	N		N	5030	0	3	0.00	137205650	27159	19.25	5120	5120	5000	6530	3530	5030	5051.94	3.75	0	-5229	5210	5120	5050	4960	4890	5165	5005	247	1500	500	0	10	1	49466105	2488	-9.53	6.61	12	0.05	-528.00	761.00	11691	20240103	-56.98	4004	20240417	25.62	11691	-56.98	20240103	4004	25.62	20240417	12700	-60.39	20240103	4350	15.63	20240417	0.00	N	052020	500	247 억		1852741	N	N	0	N	00	N
145	20241205	090507	51	100.00	KOSDAQ		유통	N	N	N	N		N	5070	40	2	0.80	6909830	1374	0.97	5120	5120	5000	6530	3530	5030	5028.99	3.75	0	169	5210	5120	5050	4960	4890	5165	5005	247	1500	500	0	10	1	49466105	2508	-9.60	6.66	12	0.00	-528.00	761.00	11691	20240103	-56.63	4004	20240417	26.62	11691	-56.63	20240103	4004	26.62	20240417	12700	-60.08	20240103	4350	16.55	20240417	0.00	N	052020	500	247 억		1852741	N	N	0	N	00	N
146	20241204	160459	51	100.00	KOSDAQ		유통	N	N	N	N		N	5030	-70	5	-1.37	710784900	140824	78.95	4985	5140	4980	6630	3570	5100	5047.33	3.77	0	-12190	5240	5170	5100	5030	4960	5135	4995	247	1530	500	0	10	1	49466105	2488	-9.53	6.61	12	0.28	-528.00	761.00	11691	20240103	-56.98	4004	20240417	25.62	11691	-56.98	20240103	4004	25.62	20240417	12700	-60.39	20240103	4350	15.63	20240417	0.00	N	052020	500	247 억		1864931	N	N	0	N	00	N
147	20241204	150459	51	100.00	KOSDAQ		유통	N	N	N	N		N	5030	-70	5	-1.37	650445140	128859	72.25	4985	5140	4980	6630	3570	5100	5047.73	3.77	0	-12025	5240	5170	5100	5030	4960	5135	4995	247	1530	500	0	10	1	49466105	2488	-9.53	6.61	12	0.26	-528.00	761.00	11691	20240103	-56.98	4004	20240417	25.62	11691	-56.98	20240103	4004	25.62	20240417	12700	-60.39	20240103	4350	15.63	20240417	0.00	N	052020	500	247 억		1864931	N	N	0	N	00	N
148	20241204	140458	51	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-20	5	-0.39	608926110	120653	67.64	4985	5140	4980	6630	3570	5100	5046.92	3.77	0	-12030	5240	5170	5100	5030	4960	5135	4995	247	1530	500	0	10	1	49466105	2513	-9.62	6.68	12	0.24	-528.00	761.00	11691	20240103	-56.55	4004	20240417	26.87	11691	-56.55	20240103	4004	26.87	20240417	12700	-60.00	20240103	4350	16.78	20240417	0.00	N	052020	500	247 억		1864931	N	N	0	N	00	N
149	20241204	130454	51	100.00	KOSDAQ		유통	N	N	N	N		N	5100	0	3	0.00	538635900	106826	59.89	4985	5140	4980	6630	3570	5100	5042.18	3.77	0	-7625	5240	5170	5100	5030	4960	5135	4995	247	1530	500	0	10	1	49466105	2523	-9.66	6.70	12	0.22	-528.00	761.00	11691	20240103	-56.38	4004	20240417	27.37	11691	-56.38	20240103	4004	27.37	20240417	12700	-59.84	20240103	4350	17.24	20240417	0.00	N	052020	500	247 억		1864931	N	N	0	N	00	N
150	20241204	120453	51	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-40	5	-0.78	478565590	94959	53.24	4985	5140	4980	6630	3570	5100	5039.71	3.77	0	-6511	5240	5170	5100	5030	4960	5135	4995	247	1530	500	0	10	1	49466105	2503	-9.58	6.65	12	0.19	-528.00	761.00	11691	20240103	-56.72	4004	20240417	26.37	11691	-56.72	20240103	4004	26.37	20240417	12700	-60.16	20240103	4350	16.32	20240417	0.00	N	052020	500	247 억		1864931	N	N	0	N	00	N
151	20241204	110451	51	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-80	5	-1.57	437309880	86756	48.64	4985	5140	4980	6630	3570	5100	5040.69	3.77	0	-6471	5240	5170	5100	5030	4960	5135	4995	247	1530	500	0	10	1	49466105	2483	-9.51	6.60	12	0.18	-528.00	761.00	11691	20240103	-57.06	4004	20240417	25.37	11691	-57.06	20240103	4004	25.37	20240417	12700	-60.47	20240103	4350	15.40	20240417	0.00	N	052020	500	247 억		1864931	N	N	0	N	00	N
152	20241204	100451	51	100.00	KOSDAQ		유통	N	N	N	N		N	5040	-60	5	-1.18	248063420	49072	27.51	4985	5140	4980	6630	3570	5100	5055.09	3.77	0	-444	5240	5170	5100	5030	4960	5135	4995	247	1530	500	0	10	1	49466105	2493	-9.55	6.62	12	0.10	-528.00	761.00	11691	20240103	-56.89	4004	20240417	25.87	11691	-56.89	20240103	4004	25.87	20240417	12700	-60.31	20240103	4350	15.86	20240417	0.00	N	052020	500	247 억		1864931	N	N	0	N	00	N
153	20241204	090457	51	100.00	KOSDAQ		유통	N	N	N	N		N	5100	0	3	0.00	35239930	7017	3.93	4985	5140	4980	6630	3570	5100	5022.08	3.77	0	3856	5240	5170	5100	5030	4960	5135	4995	247	1530	500	0	10	1	49466105	2523	-9.66	6.70	12	0.01	-528.00	761.00	11691	20240103	-56.38	4004	20240417	27.37	11691	-56.38	20240103	4004	27.37	20240417	12700	-59.84	20240103	4350	17.24	20240417	0.00	N	052020	500	247 억		1864931	N	N	0	N	00	N
154	20241203	160519	51	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-30	5	-0.58	901444530	176643	56.72	5160	5170	5030	6660	3600	5130	5103.20	3.78	0	-3119	5646	5387	5181	4922	4716	5285	4820	247	1530	500	0	10	1	49466105	2523	-9.66	6.70	12	0.36	-528.00	761.00	11691	20240103	-56.38	4004	20240417	27.37	11691	-56.38	20240103	4004	27.37	20240417	12700	-59.84	20240103	4350	17.24	20240417	0.00	N	052020	500	247 억		1868482	N	N	0	N	00	N
155	20241203	150536	51	100.00	KOSDAQ		유통	N	N	N	N		N	5130	0	3	0.00	853486680	167259	53.70	5160	5170	5030	6660	3600	5130	5102.78	3.78	0	1359	5646	5387	5181	4922	4716	5285	4820	247	1530	500	0	10	1	49466105	2538	-9.72	6.74	12	0.34	-528.00	761.00	11691	20240103	-56.12	4004	20240417	28.12	11691	-56.12	20240103	4004	28.12	20240417	12700	-59.61	20240103	4350	17.93	20240417	0.00	N	052020	500	247 억		1868482	N	N	0	N	00	N
156	20241203	140524	51	100.00	KOSDAQ		유통	N	N	N	N		N	5140	10	2	0.19	777349290	152379	48.93	5160	5170	5030	6660	3600	5130	5101.42	3.78	0	1860	5646	5387	5181	4922	4716	5285	4820	247	1530	500	0	10	1	49466105	2543	-9.73	6.75	12	0.31	-528.00	761.00	11691	20240103	-56.03	4004	20240417	28.37	11691	-56.03	20240103	4004	28.37	20240417	12700	-59.53	20240103	4350	18.16	20240417	0.00	N	052020	500	247 억		1868482	N	N	0	N	00	N
157	20241203	130522	51	100.00	KOSDAQ		유통	N	N	N	N		N	5110	-20	5	-0.39	630821480	123891	39.78	5160	5170	5030	6660	3600	5130	5091.75	3.78	0	-557	5646	5387	5181	4922	4716	5285	4820	247	1530	500	0	10	1	49466105	2528	-9.68	6.71	12	0.25	-528.00	761.00	11691	20240103	-56.29	4004	20240417	27.62	11691	-56.29	20240103	4004	27.62	20240417	12700	-59.76	20240103	4350	17.47	20240417	0.00	N	052020	500	247 억		1868482	N	N	0	N	00	N
158	20241203	120539	51	100.00	KOSDAQ		유통	N	N	N	N		N	5140	10	2	0.19	426357480	83654	26.86	5160	5170	5030	6660	3600	5130	5096.68	3.78	0	-4336	5646	5387	5181	4922	4716	5285	4820	247	1530	500	0	10	1	49466105	2543	-9.73	6.75	12	0.17	-528.00	761.00	11691	20240103	-56.03	4004	20240417	28.37	11691	-56.03	20240103	4004	28.37	20240417	12700	-59.53	20240103	4350	18.16	20240417	0.00	N	052020	500	247 억		1868482	N	N	0	N	00	N
159	20241203	110521	51	100.00	KOSDAQ		유통	N	N	N	N		N	5110	-20	5	-0.39	377902130	74210	23.83	5160	5170	5030	6660	3600	5130	5092.33	3.78	0	-4028	5646	5387	5181	4922	4716	5285	4820	247	1530	500	0	10	1	49466105	2528	-9.68	6.71	12	0.15	-528.00	761.00	11691	20240103	-56.29	4004	20240417	27.62	11691	-56.29	20240103	4004	27.62	20240417	12700	-59.76	20240103	4350	17.47	20240417	0.00	N	052020	500	247 억		1868482	N	N	0	N	00	N
160	20241203	100512	51	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-70	5	-1.36	208005010	40757	13.09	5160	5170	5030	6660	3600	5130	5103.54	3.78	0	-3093	5646	5387	5181	4922	4716	5285	4820	247	1530	500	0	10	1	49466105	2503	-9.58	6.65	12	0.08	-528.00	761.00	11691	20240103	-56.72	4004	20240417	26.37	11691	-56.72	20240103	4004	26.37	20240417	12700	-60.16	20240103	4350	16.32	20240417	0.00	N	052020	500	247 억		1868482	N	N	0	N	00	N
161	20241203	090511	51	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-50	5	-0.97	43544020	8548	2.74	5160	5160	5030	6660	3600	5130	5094.06	3.78	0	3973	5646	5387	5181	4922	4716	5285	4820	247	1530	500	0	10	1	49466105	2513	-9.62	6.68	12	0.02	-528.00	761.00	11691	20240103	-56.55	4004	20240417	26.87	11691	-56.55	20240103	4004	26.87	20240417	12700	-60.00	20240103	4350	16.78	20240417	0.00	N	052020	500	247 억		1868482	N	N	0	N	00	N
162	20241202	160458	51	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-290	5	-5.35	1596838000	310256	167.43	5340	5440	4975	7040	3800	5420	5146.86	3.80	0	-9168	5800	5610	5460	5270	5120	5705	5365	247	1620	500	0	10	1	49466105	2538	-9.72	6.74	12	0.63	-528.00	761.00	11691	20240103	-56.12	4004	20240417	28.12	11691	-56.12	20240103	4004	28.12	20240417	12700	-59.61	20240103	4350	17.93	20240417	0.00	N	052020	500	247 억		1877651	N	N	0	N	00	N
163	20241202	150533	51	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-270	5	-4.98	1516047990	294544	158.95	5340	5440	4975	7040	3800	5420	5147.10	3.80	0	-4077	5800	5610	5460	5270	5120	5705	5365	247	1620	500	0	10	1	49466105	2548	-9.75	6.77	12	0.60	-528.00	761.00	11691	20240103	-55.95	4004	20240417	28.62	11691	-55.95	20240103	4004	28.62	20240417	12700	-59.45	20240103	4350	18.39	20240417	0.00	N	052020	500	247 억		1877651	N	N	0	N	00	N
164	20241202	140511	51	100.00	KOSDAQ		유통	N	N	N	N		N	5190	-230	5	-4.24	1415098730	274918	148.36	5340	5440	4975	7040	3800	5420	5147.35	3.80	0	2617	5800	5610	5460	5270	5120	5705	5365	247	1620	500	0	10	1	49466105	2567	-9.83	6.82	12	0.56	-528.00	761.00	11691	20240103	-55.61	4004	20240417	29.62	11691	-55.61	20240103	4004	29.62	20240417	12700	-59.13	20240103	4350	19.31	20240417	0.00	N	052020	500	247 억		1877651	N	N	0	N	00	N
165	20241202	130508	51	100.00	KOSDAQ		유통	N	N	N	N		N	5190	-230	5	-4.24	1359749170	264255	142.60	5340	5440	4975	7040	3800	5420	5145.59	3.80	0	1525	5800	5610	5460	5270	5120	5705	5365	247	1620	500	0	10	1	49466105	2567	-9.83	6.82	12	0.53	-528.00	761.00	11691	20240103	-55.61	4004	20240417	29.62	11691	-55.61	20240103	4004	29.62	20240417	12700	-59.13	20240103	4350	19.31	20240417	0.00	N	052020	500	247 억		1877651	N	N	0	N	00	N
166	20241202	120526	51	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-270	5	-4.98	1160512150	226252	122.09	5340	5440	4975	7040	3800	5420	5129.29	3.80	0	487	5800	5610	5460	5270	5120	5705	5365	247	1620	500	0	10	1	49466105	2548	-9.75	6.77	12	0.46	-528.00	761.00	11691	20240103	-55.95	4004	20240417	28.62	11691	-55.95	20240103	4004	28.62	20240417	12700	-59.45	20240103	4350	18.39	20240417	0.00	N	052020	500	247 억		1877651	N	N	0	N	00	N
167	20241202	110454	51	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-320	5	-5.90	650441390	125133	67.53	5340	5440	5070	7040	3800	5420	5198.00	3.80	0	1866	5800	5610	5460	5270	5120	5705	5365	247	1620	500	0	10	1	49466105	2523	-9.66	6.70	12	0.25	-528.00	761.00	11691	20240103	-56.38	4004	20240417	27.37	11691	-56.38	20240103	4004	27.37	20240417	12700	-59.84	20240103	4350	17.24	20240417	0.00	N	052020	500	247 억		1877651	N	N	0	N	00	N
168	20241202	100458	51	100.00	KOSDAQ		유통	N	N	N	N		N	5170	-250	5	-4.61	379661580	72279	39.00	5340	5440	5170	7040	3800	5420	5252.72	3.80	0	-3565	5800	5610	5460	5270	5120	5705	5365	247	1620	500	0	10	1	49466105	2557	-9.79	6.79	12	0.15	-528.00	761.00	11691	20240103	-55.78	4004	20240417	29.12	11691	-55.78	20240103	4004	29.12	20240417	12700	-59.29	20240103	4350	18.85	20240417	0.00	N	052020	500	247 억		1877651	N	N	0	N	00	N
169	20241202	090457	51	100.00	KOSDAQ		유통	N	N	N	N		N	5360	-60	5	-1.11	55950840	10480	5.66	5340	5440	5300	7040	3800	5420	5338.82	3.80	0	4864	5800	5610	5460	5270	5120	5705	5365	247	1620	500	0	10	1	49466105	2651	-10.15	7.04	12	0.02	-528.00	761.00	11691	20240103	-54.15	4004	20240417	33.87	11691	-54.15	20240103	4004	33.87	20240417	12700	-57.80	20240103	4350	23.22	20240417	0.00	N	052020	500	247 억		1877651	N	N	0	N	00	N