KissMeData/031860/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	160420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1677	113	2	7.23	285069379	179911	163.66	1563	1699	1470	2030	1095	1564	1584.30	1.51	15731	15802	1676	1619	1571	1514	1466	1596	1491	75	466	500	930	1	1	15026356	252	-0.66	0.36	12	1.20	-2560.00	4619.00	7074	20231220	-76.29	822	20241112	104.01	5578	-69.94	20240103	822	104.01	20241112	3165	-47.01	20240513	150	1018.00	20240409	0.00	N	031860	500	75 억		226248	N	N	0	N	00	N
3	20241231	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1677	113	2	7.23	285069379	179911	163.66	1563	1699	1470	2030	1095	1564	1584.30	1.51	15731	15802	1676	1619	1571	1514	1466	1596	1491	75	466	500	930	1	1	15026356	252	-0.66	0.36	12	1.20	-2560.00	4619.00	7074	20231220	-76.29	822	20241112	104.01	5578	-69.94	20240103	822	104.01	20241112	3165	-47.01	20240513	150	1018.00	20240409	0.00	N	031860	500	75 억		226248	N	N	0	N	00	N
4	20241231	140421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1677	113	2	7.23	285069379	179911	163.66	1563	1699	1470	2030	1095	1564	1584.30	1.51	15731	15802	1676	1619	1571	1514	1466	1596	1491	75	466	500	930	1	1	15026356	252	-0.66	0.36	12	1.20	-2560.00	4619.00	7074	20231220	-76.29	822	20241112	104.01	5578	-69.94	20240103	822	104.01	20241112	3165	-47.01	20240513	150	1018.00	20240409	0.00	N	031860	500	75 억		226248	N	N	0	N	00	N
5	20241231	130421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1677	113	2	7.23	285069379	179911	163.66	1563	1699	1470	2030	1095	1564	1584.30	1.51	15731	15802	1676	1619	1571	1514	1466	1596	1491	75	466	500	930	1	1	15026356	252	-0.66	0.36	12	1.20	-2560.00	4619.00	7074	20231220	-76.29	822	20241112	104.01	5578	-69.94	20240103	822	104.01	20241112	3165	-47.01	20240513	150	1018.00	20240409	0.00	N	031860	500	75 억		226248	N	N	0	N	00	N
6	20241231	120420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1677	113	2	7.23	285069379	179911	163.66	1563	1699	1470	2030	1095	1564	1584.30	1.51	15731	15802	1676	1619	1571	1514	1466	1596	1491	75	466	500	930	1	1	15026356	252	-0.66	0.36	12	1.20	-2560.00	4619.00	7074	20231220	-76.29	822	20241112	104.01	5578	-69.94	20240103	822	104.01	20241112	3165	-47.01	20240513	150	1018.00	20240409	0.00	N	031860	500	75 억		226248	N	N	0	N	00	N
7	20241231	110420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1677	113	2	7.23	285069379	179911	163.66	1563	1699	1470	2030	1095	1564	1584.30	1.51	15731	15802	1676	1619	1571	1514	1466	1596	1491	75	466	500	930	1	1	15026356	252	-0.66	0.36	12	1.20	-2560.00	4619.00	7074	20231220	-76.29	822	20241112	104.01	5578	-69.94	20240103	822	104.01	20241112	3165	-47.01	20240513	150	1018.00	20240409	0.00	N	031860	500	75 억		226248	N	N	0	N	00	N
8	20241231	100413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1677	113	2	7.23	285069379	179911	163.66	1563	1699	1470	2030	1095	1564	1584.30	1.51	15731	15802	1676	1619	1571	1514	1466	1596	1491	75	466	500	930	1	1	15026356	252	-0.66	0.36	12	1.20	-2560.00	4619.00	7074	20231220	-76.29	822	20241112	104.01	5578	-69.94	20240103	822	104.01	20241112	3165	-47.01	20240513	150	1018.00	20240409	0.00	N	031860	500	75 억		226248	N	N	0	N	00	N
9	20241231	090421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1677	113	2	7.23	285069379	179911	163.66	1563	1699	1470	2030	1095	1564	1584.30	1.51	15731	15802	1676	1619	1571	1514	1466	1596	1491	75	466	500	930	1	1	15026356	252	-0.66	0.36	12	1.20	-2560.00	4619.00	7074	20231220	-76.29	822	20241112	104.01	5578	-69.94	20240103	822	104.01	20241112	3165	-47.01	20240513	150	1018.00	20240409	0.00	N	031860	500	75 억		226248	N	N	0	N	00	N
10	20241230	160418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1677	113	2	7.23	284962414	179845	163.60	1563	1699	1470	2030	1095	1564	1584.30	1.40	0	15802	1676	1619	1571	1514	1466	1596	1491	75	466	500	930	1	1	15026356	252	-0.66	0.36	12	1.20	-2560.00	4619.00	7074	20231220	-76.29	822	20241112	104.01	5578	-69.94	20240103	822	104.01	20241112	3165	-47.01	20240513	150	1018.00	20240409	0.00	N	031860	500	75 억		210517	N	N	0	N	00	N
11	20241230	150421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1694	130	2	8.31	278511062	176013	160.11	1563	1699	1470	2030	1095	1564	1582.33	1.40	0	14941	1676	1619	1571	1514	1466	1596	1491	75	466	500	930	1	1	15026356	255	-0.66	0.37	12	1.17	-2560.00	4619.00	7074	20231220	-76.05	822	20241112	106.08	5578	-69.63	20240103	822	106.08	20241112	3165	-46.48	20240513	150	1029.33	20240409	0.00	N	031860	500	75 억		210517	N	N	0	N	00	N
12	20241230	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1596	32	2	2.05	202604483	130103	118.35	1563	1624	1470	2030	1095	1564	1557.26	1.40	0	2574	1676	1619	1571	1514	1466	1596	1491	75	466	500	930	1	1	15026356	240	-0.62	0.35	12	0.87	-2560.00	4619.00	7074	20231220	-77.44	822	20241112	94.16	5578	-71.39	20240103	822	94.16	20241112	3165	-49.57	20240513	150	964.00	20240409	0.00	N	031860	500	75 억		210517	N	N	0	N	00	N
13	20241230	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1597	33	2	2.11	194380280	124943	113.66	1563	1624	1470	2030	1095	1564	1555.75	1.40	0	2036	1676	1619	1571	1514	1466	1596	1491	75	466	500	930	1	1	15026356	240	-0.62	0.35	12	0.83	-2560.00	4619.00	7074	20231220	-77.42	822	20241112	94.28	5578	-71.37	20240103	822	94.28	20241112	3165	-49.54	20240513	150	964.67	20240409	0.00	N	031860	500	75 억		210517	N	N	0	N	00	N
14	20241230	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1609	45	2	2.88	140003043	91136	82.90	1563	1615	1470	2030	1095	1564	1536.20	1.40	0	5549	1676	1619	1571	1514	1466	1596	1491	75	466	500	930	1	1	15026356	242	-0.63	0.35	12	0.61	-2560.00	4619.00	7074	20231220	-77.25	822	20241112	95.74	5578	-71.15	20240103	822	95.74	20241112	3165	-49.16	20240513	150	972.67	20240409	0.00	N	031860	500	75 억		210517	N	N	0	N	00	N
15	20241230	110420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1586	22	2	1.41	121073712	79242	72.08	1563	1608	1470	2030	1095	1564	1527.90	1.40	0	5140	1676	1619	1571	1514	1466	1596	1491	75	466	500	930	1	1	15026356	238	-0.62	0.34	12	0.53	-2560.00	4619.00	7074	20231220	-77.58	822	20241112	92.94	5578	-71.57	20240103	822	92.94	20241112	3165	-49.89	20240513	150	957.33	20240409	0.00	N	031860	500	75 억		210517	N	N	0	N	00	N
16	20241230	100420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1518	-46	5	-2.94	63995117	42636	38.78	1563	1563	1470	2030	1095	1564	1500.96	1.40	0	1823	1676	1619	1571	1514	1466	1596	1491	75	466	500	930	1	1	15026356	228	-0.59	0.33	12	0.28	-2560.00	4619.00	7074	20231220	-78.54	822	20241112	84.67	5578	-72.79	20240103	822	84.67	20241112	3165	-52.04	20240513	150	912.00	20240409	0.00	N	031860	500	75 억		210517	N	N	0	N	00	N
17	20241230	090421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1511	-53	5	-3.39	14848777	9816	8.93	1563	1563	1470	2030	1095	1564	1512.71	1.40	0	561	1676	1619	1571	1514	1466	1596	1491	75	466	500	930	1	1	15026356	227	-0.59	0.33	12	0.07	-2560.00	4619.00	7074	20231220	-78.64	822	20241112	83.82	5578	-72.91	20240103	822	83.82	20241112	3165	-52.26	20240513	150	907.33	20240409	0.00	N	031860	500	75 억		210517	N	N	0	N	00	N
18	20241227	160418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1564	-65	5	-3.99	170788283	109304	78.84	1628	1628	1523	2115	1141	1629	1562.51	1.47	0	-10431	1788	1708	1599	1519	1410	1748	1559	75	486	500	970	1	1	15026356	235	-0.61	0.34	12	0.73	-2560.00	4619.00	7074	20231220	-77.89	822	20241112	90.27	5578	-71.96	20240103	822	90.27	20241112	3165	-50.58	20240513	150	942.67	20240409	0.00	N	031860	500	75 억		220938	N	N	0	N	00	N
19	20241227	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1549	-80	5	-4.91	165440880	105893	76.38	1628	1628	1523	2115	1141	1629	1562.34	1.47	0	-9053	1788	1708	1599	1519	1410	1748	1559	75	486	500	970	1	1	15026356	233	-0.61	0.34	12	0.70	-2560.00	4619.00	7074	20231220	-78.10	822	20241112	88.44	5578	-72.23	20240103	822	88.44	20241112	3165	-51.06	20240513	150	932.67	20240409	0.00	N	031860	500	75 억		220938	N	N	0	N	00	N
20	20241227	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	-89	5	-5.46	141131334	90026	64.94	1628	1628	1523	2115	1141	1629	1567.67	1.47	0	-11467	1788	1708	1599	1519	1410	1748	1559	75	486	500	970	1	1	15026356	231	-0.60	0.33	12	0.60	-2560.00	4619.00	7074	20231220	-78.23	822	20241112	87.35	5578	-72.39	20240103	822	87.35	20241112	3165	-51.34	20240513	150	926.67	20240409	0.00	N	031860	500	75 억		220938	N	N	0	N	00	N
21	20241227	130419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1548	-81	5	-4.97	133792647	85236	61.48	1628	1628	1523	2115	1141	1629	1569.67	1.47	0	-9993	1788	1708	1599	1519	1410	1748	1559	75	486	500	970	1	1	15026356	233	-0.60	0.34	12	0.57	-2560.00	4619.00	7074	20231220	-78.12	822	20241112	88.32	5578	-72.25	20240103	822	88.32	20241112	3165	-51.09	20240513	150	932.00	20240409	0.00	N	031860	500	75 억		220938	N	N	0	N	00	N
22	20241227	120418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1532	-97	5	-5.95	129782037	82630	59.60	1628	1628	1523	2115	1141	1629	1570.64	1.47	0	-9714	1788	1708	1599	1519	1410	1748	1559	75	486	500	970	1	1	15026356	230	-0.60	0.33	12	0.55	-2560.00	4619.00	7074	20231220	-78.34	822	20241112	86.37	5578	-72.53	20240103	822	86.37	20241112	3165	-51.60	20240513	150	921.33	20240409	0.00	N	031860	500	75 억		220938	N	N	0	N	00	N
23	20241227	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1582	-47	5	-2.89	77436384	48812	35.21	1628	1628	1567	2115	1141	1629	1586.42	1.47	0	3436	1788	1708	1599	1519	1410	1748	1559	75	486	500	970	1	1	15026356	238	-0.62	0.34	12	0.32	-2560.00	4619.00	7074	20231220	-77.64	822	20241112	92.46	5578	-71.64	20240103	822	92.46	20241112	3165	-50.02	20240513	150	954.67	20240409	0.00	N	031860	500	75 억		220938	N	N	0	N	00	N
24	20241227	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1598	-31	5	-1.90	41194299	25841	18.64	1628	1628	1580	2115	1141	1629	1594.14	1.47	0	4646	1788	1708	1599	1519	1410	1748	1559	75	486	500	970	1	1	15026356	240	-0.62	0.35	12	0.17	-2560.00	4619.00	7074	20231220	-77.41	822	20241112	94.40	5578	-71.35	20240103	822	94.40	20241112	3165	-49.51	20240513	150	965.33	20240409	0.00	N	031860	500	75 억		220938	N	N	0	N	00	N
25	20241227	090420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1613	-16	5	-0.98	810428	498	0.36	1628	1628	1613	2115	1141	1629	1627.37	1.47	0	-99	1788	1708	1599	1519	1410	1748	1559	75	486	500	970	1	1	15026356	242	-0.63	0.35	12	0.00	-2560.00	4619.00	7074	20231220	-77.20	822	20241112	96.23	5578	-71.08	20240103	822	96.23	20241112	3165	-49.04	20240513	150	975.33	20240409	0.00	N	031860	500	75 억		220938	N	N	0	N	00	N
26	20241226	160418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1629	74	2	4.76	221973637	138587	159.93	1536	1679	1490	2020	1089	1555	1601.69	1.43	0	5758	1692	1623	1589	1520	1486	1606	1503	75	465	500	930	1	1	15026356	245	-0.64	0.35	12	0.92	-2560.00	4619.00	7153	20231218	-77.23	822	20241112	98.18	5578	-70.80	20240103	822	98.18	20241112	3165	-48.53	20240513	150	986.00	20240409	0.00	N	031860	500	75 억		214721	N	N	0	N	00	N
27	20241226	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1614	59	2	3.79	200986898	125620	144.96	1536	1679	1490	2020	1089	1555	1599.96	1.43	0	4962	1692	1623	1589	1520	1486	1606	1503	75	465	500	930	1	1	15026356	243	-0.63	0.35	12	0.84	-2560.00	4619.00	7153	20231218	-77.44	822	20241112	96.35	5578	-71.06	20240103	822	96.35	20241112	3165	-49.00	20240513	150	976.00	20240409	0.00	N	031860	500	75 억		214721	N	N	0	N	00	N
28	20241226	140415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1583	28	2	1.80	172588644	107869	124.48	1536	1679	1490	2020	1089	1555	1599.98	1.43	0	2902	1692	1623	1589	1520	1486	1606	1503	75	465	500	930	1	1	15026356	238	-0.62	0.34	12	0.72	-2560.00	4619.00	7153	20231218	-77.87	822	20241112	92.58	5578	-71.62	20240103	822	92.58	20241112	3165	-49.98	20240513	150	955.33	20240409	0.00	N	031860	500	75 억		214721	N	N	0	N	00	N
29	20241226	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1610	55	2	3.54	148527707	92806	107.10	1536	1679	1490	2020	1089	1555	1600.41	1.43	0	1197	1692	1623	1589	1520	1486	1606	1503	75	465	500	930	1	1	15026356	242	-0.63	0.35	12	0.62	-2560.00	4619.00	7153	20231218	-77.49	822	20241112	95.86	5578	-71.14	20240103	822	95.86	20241112	3165	-49.13	20240513	150	973.33	20240409	0.00	N	031860	500	75 억		214721	N	N	0	N	00	N
30	20241226	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	25	2	1.61	129738876	80982	93.45	1536	1679	1490	2020	1089	1555	1602.07	1.43	0	-2200	1692	1623	1589	1520	1486	1606	1503	75	465	500	930	1	1	15026356	237	-0.62	0.34	12	0.54	-2560.00	4619.00	7153	20231218	-77.91	822	20241112	92.21	5578	-71.67	20240103	822	92.21	20241112	3165	-50.08	20240513	150	953.33	20240409	0.00	N	031860	500	75 억		214721	N	N	0	N	00	N
31	20241226	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	45	2	2.89	123422920	77006	88.86	1536	1679	1490	2020	1089	1555	1602.77	1.43	0	-3517	1692	1623	1589	1520	1486	1606	1503	75	465	500	930	1	1	15026356	240	-0.62	0.35	12	0.51	-2560.00	4619.00	7153	20231218	-77.63	822	20241112	94.65	5578	-71.32	20240103	822	94.65	20241112	3165	-49.45	20240513	150	966.67	20240409	0.00	N	031860	500	75 억		214721	N	N	0	N	00	N
32	20241226	100416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1640	85	2	5.47	80353319	50841	58.67	1536	1648	1490	2020	1089	1555	1580.48	1.43	0	2055	1692	1623	1589	1520	1486	1606	1503	75	465	500	930	1	1	15026356	246	-0.64	0.36	12	0.34	-2560.00	4619.00	7153	20231218	-77.07	822	20241112	99.51	5578	-70.60	20240103	822	99.51	20241112	3165	-48.18	20240513	150	993.33	20240409	0.00	N	031860	500	75 억		214721	N	N	0	N	00	N
33	20241226	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1543	-12	5	-0.77	4234137	2745	3.17	1536	1543	1536	2020	1089	1555	1542.49	1.43	0	1840	1692	1623	1589	1520	1486	1606	1503	75	465	500	930	1	1	15026356	232	-0.60	0.33	12	0.02	-2560.00	4619.00	7153	20231218	-78.43	822	20241112	87.71	5578	-72.34	20240103	822	87.71	20241112	3165	-51.25	20240513	150	928.67	20240409	0.00	N	031860	500	75 억		214721	N	N	0	N	00	N
34	20241224	160416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1555	-104	5	-6.27	135205833	85163	45.03	1642	1658	1555	2155	1162	1659	1587.62	1.49	0	-9378	1772	1715	1643	1586	1514	1679	1550	75	496	500	990	1	1	15026356	234	-0.61	0.34	12	0.57	-2560.00	4619.00	7153	20231218	-78.26	822	20241112	89.17	5578	-72.12	20240103	822	89.17	20241112	3165	-50.87	20240513	150	936.67	20240409	0.00	N	031860	500	75 억		223314	N	N	0	N	00	N
35	20241224	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1564	-95	5	-5.73	120860369	75958	40.17	1642	1658	1555	2155	1162	1659	1591.15	1.49	0	-6451	1772	1715	1643	1586	1514	1679	1550	75	496	500	990	1	1	15026356	235	-0.61	0.34	12	0.51	-2560.00	4619.00	7153	20231218	-78.14	822	20241112	90.27	5578	-71.96	20240103	822	90.27	20241112	3165	-50.58	20240513	150	942.67	20240409	0.00	N	031860	500	75 억		223314	N	N	0	N	00	N
36	20241224	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1566	-93	5	-5.61	108602366	68104	36.01	1642	1658	1560	2155	1162	1659	1594.65	1.49	0	-3129	1772	1715	1643	1586	1514	1679	1550	75	496	500	990	1	1	15026356	235	-0.61	0.34	12	0.45	-2560.00	4619.00	7153	20231218	-78.11	822	20241112	90.51	5578	-71.93	20240103	822	90.51	20241112	3165	-50.52	20240513	150	944.00	20240409	0.00	N	031860	500	75 억		223314	N	N	0	N	00	N
37	20241224	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1613	-46	5	-2.77	38136730	23746	12.56	1642	1658	1585	2155	1162	1659	1606.03	1.49	0	892	1772	1715	1643	1586	1514	1679	1550	75	496	500	990	1	1	15026356	242	-0.63	0.35	12	0.16	-2560.00	4619.00	7153	20231218	-77.45	822	20241112	96.23	5578	-71.08	20240103	822	96.23	20241112	3165	-49.04	20240513	150	975.33	20240409	0.00	N	031860	500	75 억		223314	N	N	0	N	00	N
38	20241224	120414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1607	-52	5	-3.13	31545161	19646	10.39	1642	1658	1585	2155	1162	1659	1605.68	1.49	0	-817	1772	1715	1643	1586	1514	1679	1550	75	496	500	990	1	1	15026356	241	-0.63	0.35	12	0.13	-2560.00	4619.00	7153	20231218	-77.53	822	20241112	95.50	5578	-71.19	20240103	822	95.50	20241112	3165	-49.23	20240513	150	971.33	20240409	0.00	N	031860	500	75 억		223314	N	N	0	N	00	N
39	20241224	110415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1613	-46	5	-2.77	25177052	15676	8.29	1642	1658	1585	2155	1162	1659	1606.09	1.49	0	1664	1772	1715	1643	1586	1514	1679	1550	75	496	500	990	1	1	15026356	242	-0.63	0.35	12	0.10	-2560.00	4619.00	7153	20231218	-77.45	822	20241112	96.23	5578	-71.08	20240103	822	96.23	20241112	3165	-49.04	20240513	150	975.33	20240409	0.00	N	031860	500	75 억		223314	N	N	0	N	00	N
40	20241224	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1621	-38	5	-2.29	19420329	12092	6.39	1642	1658	1585	2155	1162	1659	1606.05	1.49	0	2762	1772	1715	1643	1586	1514	1679	1550	75	496	500	990	1	1	15026356	244	-0.63	0.35	12	0.08	-2560.00	4619.00	7153	20231218	-77.34	822	20241112	97.20	5578	-70.94	20240103	822	97.20	20241112	3165	-48.78	20240513	150	980.67	20240409	0.00	N	031860	500	75 억		223314	N	N	0	N	00	N
41	20241224	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1626	-33	5	-1.99	3911304	2399	1.27	1642	1642	1626	2155	1162	1659	1630.39	1.49	0	-1585	1772	1715	1643	1586	1514	1679	1550	75	496	500	990	1	1	15026356	244	-0.64	0.35	12	0.02	-2560.00	4619.00	7153	20231218	-77.27	822	20241112	97.81	5578	-70.85	20240103	822	97.81	20241112	3165	-48.63	20240513	150	984.00	20240409	0.00	N	031860	500	75 억		223314	N	N	0	N	00	N
42	20241223	160412	54	100.00	KOSDAQ		유통	N	N	N	N		N	1659	-41	5	-2.41	310873336	188997	15.73	1680	1700	1571	2210	1190	1700	1644.86	1.68	0	-29146	2148	1924	1675	1451	1202	2036	1563	75	510	500	1020	1	1	15026356	249	-0.65	0.36	12	1.26	-2560.00	4619.00	7153	20231218	-76.81	822	20241112	101.82	5578	-70.26	20240103	822	101.82	20241112	3165	-47.58	20240513	150	1006.00	20240409	0.00	N	031860	500	75 억		252866	N	N	0	N	01	N
43	20241223	150414	54	100.00	KOSDAQ		유통	N	N	N	N		N	1632	-68	5	-4.00	285972891	173779	14.46	1680	1700	1571	2210	1190	1700	1645.61	1.68	0	-25529	2148	1924	1675	1451	1202	2036	1563	75	510	500	1020	1	1	15026356	245	-0.64	0.35	12	1.16	-2560.00	4619.00	7153	20231218	-77.18	822	20241112	98.54	5578	-70.74	20240103	822	98.54	20241112	3165	-48.44	20240513	150	988.00	20240409	0.00	N	031860	500	75 억		252866	N	N	0	N	01	N
44	20241223	140411	54	100.00	KOSDAQ		유통	N	N	N	N		N	1632	-68	5	-4.00	268301766	162930	13.56	1680	1700	1571	2210	1190	1700	1646.73	1.68	0	-24553	2148	1924	1675	1451	1202	2036	1563	75	510	500	1020	1	1	15026356	245	-0.64	0.35	12	1.08	-2560.00	4619.00	7153	20231218	-77.18	822	20241112	98.54	5578	-70.74	20240103	822	98.54	20241112	3165	-48.44	20240513	150	988.00	20240409	0.00	N	031860	500	75 억		252866	N	N	0	N	01	N
45	20241223	130412	54	100.00	KOSDAQ		유통	N	N	N	N		N	1634	-66	5	-3.88	264045000	160311	13.34	1680	1700	1571	2210	1190	1700	1647.08	1.68	0	-23772	2148	1924	1675	1451	1202	2036	1563	75	510	500	1020	1	1	15026356	246	-0.64	0.35	12	1.07	-2560.00	4619.00	7153	20231218	-77.16	822	20241112	98.78	5578	-70.71	20240103	822	98.78	20241112	3165	-48.37	20240513	150	989.33	20240409	0.00	N	031860	500	75 억		252866	N	N	0	N	01	N
46	20241223	120413	54	100.00	KOSDAQ		유통	N	N	N	N		N	1670	-30	5	-1.76	250680529	152117	12.66	1680	1700	1571	2210	1190	1700	1647.95	1.68	0	-22920	2148	1924	1675	1451	1202	2036	1563	75	510	500	1020	1	1	15026356	251	-0.65	0.36	12	1.01	-2560.00	4619.00	7153	20231218	-76.65	822	20241112	103.16	5578	-70.06	20240103	822	103.16	20241112	3165	-47.24	20240513	150	1013.33	20240409	0.00	N	031860	500	75 억		252866	N	N	0	N	01	N
47	20241223	110412	54	100.00	KOSDAQ		유통	N	N	N	N		N	1581	-119	5	-7.00	173573745	105945	8.82	1680	1700	1571	2210	1190	1700	1638.34	1.68	0	-15575	2148	1924	1675	1451	1202	2036	1563	75	510	500	1020	1	1	15026356	238	-0.62	0.34	12	0.71	-2560.00	4619.00	7153	20231218	-77.90	822	20241112	92.34	5578	-71.66	20240103	822	92.34	20241112	3165	-50.05	20240513	150	954.00	20240409	0.00	N	031860	500	75 억		252866	N	N	0	N	01	N
48	20241223	100410	54	100.00	KOSDAQ		유통	N	N	N	N		N	1623	-77	5	-4.53	112404658	67927	5.65	1680	1700	1621	2210	1190	1700	1654.79	1.68	0	-14774	2148	1924	1675	1451	1202	2036	1563	75	510	500	1020	1	1	15026356	244	-0.63	0.35	12	0.45	-2560.00	4619.00	7153	20231218	-77.31	822	20241112	97.45	5578	-70.90	20240103	822	97.45	20241112	3165	-48.72	20240513	150	982.00	20240409	0.00	N	031860	500	75 억		252866	N	N	0	N	01	N
49	20241223	090412	54	100.00	KOSDAQ		유통	N	N	N	N		N	1657	-43	5	-2.53	20207622	12059	1.00	1680	1700	1646	2210	1190	1700	1675.73	1.68	0	-4288	2148	1924	1675	1451	1202	2036	1563	75	510	500	1020	1	1	15026356	249	-0.65	0.36	12	0.08	-2560.00	4619.00	7153	20231218	-76.83	822	20241112	101.58	5578	-70.29	20240103	822	101.58	20241112	3165	-47.65	20240513	150	1004.67	20240409	0.00	N	031860	500	75 억		252866	N	N	0	N	01	N
50	20241220	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1700	140	2	8.97	2029609598	1197265	276.71	1576	1899	1426	2025	1092	1560	1695.20	2.20	0	-75552	1844	1701	1552	1409	1260	1773	1481	75	465	500	930	1	1	15026356	255	-0.66	0.37	12	7.97	-2560.00	4619.00	7153	20231218	-76.23	822	20241112	106.81	5578	-69.52	20240103	822	106.81	20241112	3165	-46.29	20240513	150	1033.33	20240409	0.00	N	031860	500	75 억		330390	N	N	0	N	00	N
51	20241220	150411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1681	121	2	7.76	1984071877	1170321	270.48	1576	1899	1426	2025	1092	1560	1695.32	2.20	0	-79109	1844	1701	1552	1409	1260	1773	1481	75	465	500	930	1	1	15026356	253	-0.66	0.36	12	7.79	-2560.00	4619.00	7153	20231218	-76.50	822	20241112	104.50	5578	-69.86	20240103	822	104.50	20241112	3165	-46.89	20240513	150	1020.67	20240409	0.00	N	031860	500	75 억		330390	N	N	0	N	00	N
52	20241220	140411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1778	218	2	13.97	1795248111	1059389	244.84	1576	1899	1426	2025	1092	1560	1694.61	2.20	0	-66469	1844	1701	1552	1409	1260	1773	1481	75	465	500	930	1	1	15026356	267	-0.69	0.38	12	7.05	-2560.00	4619.00	7153	20231218	-75.14	822	20241112	116.30	5578	-68.12	20240103	822	116.30	20241112	3165	-43.82	20240513	150	1085.33	20240409	0.00	N	031860	500	75 억		330390	N	N	0	N	00	N
53	20241220	130410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1593	33	2	2.12	1465475807	876157	202.49	1576	1899	1426	2025	1092	1560	1672.62	2.20	0	-64571	1844	1701	1552	1409	1260	1773	1481	75	465	500	930	1	1	15026356	239	-0.62	0.34	12	5.83	-2560.00	4619.00	7153	20231218	-77.73	822	20241112	93.80	5578	-71.44	20240103	822	93.80	20241112	3165	-49.67	20240513	150	962.00	20240409	0.00	N	031860	500	75 억		330390	N	N	0	N	00	N
54	20241220	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1523	-37	5	-2.37	1291196119	765633	176.95	1576	1899	1426	2025	1092	1560	1686.44	2.20	0	-42260	1844	1701	1552	1409	1260	1773	1481	75	465	500	930	1	1	15026356	229	-0.59	0.33	12	5.10	-2560.00	4619.00	7153	20231218	-78.71	822	20241112	85.28	5578	-72.70	20240103	822	85.28	20241112	3165	-51.88	20240513	150	915.33	20240409	0.00	N	031860	500	75 억		330390	N	N	0	N	00	N
55	20241220	110409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	-63	5	-4.04	1256562861	742776	171.67	1576	1899	1426	2025	1092	1560	1691.71	2.20	0	-38042	1844	1701	1552	1409	1260	1773	1481	75	465	500	930	1	1	15026356	225	-0.58	0.32	12	4.94	-2560.00	4619.00	7153	20231218	-79.07	822	20241112	82.12	5578	-73.16	20240103	822	82.12	20241112	3165	-52.70	20240513	150	898.00	20240409	0.00	N	031860	500	75 억		330390	N	N	0	N	00	N
56	20241220	100410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1451	-109	5	-6.99	1187288518	696376	160.94	1576	1899	1426	2025	1092	1560	1704.95	2.20	0	-41836	1844	1701	1552	1409	1260	1773	1481	75	465	500	930	1	1	15026356	218	-0.57	0.31	12	4.63	-2560.00	4619.00	7153	20231218	-79.71	822	20241112	76.52	5578	-73.99	20240103	822	76.52	20241112	3165	-54.15	20240513	150	867.33	20240409	0.00	N	031860	500	75 억		330390	N	N	0	N	00	N
57	20241220	090411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1844	284	2	18.21	78298121	45421	10.50	1576	1844	1576	2025	1092	1560	1723.83	2.20	0	1048	1844	1701	1552	1409	1260	1773	1481	75	465	500	930	1	1	15026356	277	-0.72	0.40	12	0.30	-2560.00	4619.00	7153	20231218	-74.22	822	20241112	124.33	5578	-66.94	20240103	822	124.33	20241112	3165	-41.74	20240513	150	1129.33	20240409	0.00	N	031860	500	75 억		330390	Y	N	0	N	00	N
58	20241219	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1560	120	2	8.33	663800645	431325	603.13	1440	1695	1403	1872	1008	1440	1538.97	1.96	0	35658	1502	1471	1436	1405	1370	1486	1420	75	432	500	860	1	1	15026356	234	-0.61	0.34	12	2.87	-2560.00	4619.00	7153	20231218	-78.19	822	20241112	89.78	5578	-72.03	20240103	822	89.78	20241112	3165	-50.71	20240513	150	940.00	20240409	0.00	N	031860	500	75 억		294232	N	N	0	N	00	N
59	20241219	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1566	126	2	8.75	554183436	361079	504.91	1440	1695	1403	1872	1008	1440	1534.80	1.96	0	-2775	1502	1471	1436	1405	1370	1486	1420	75	432	500	860	1	1	15026356	235	-0.61	0.34	12	2.40	-2560.00	4619.00	7153	20231218	-78.11	822	20241112	90.51	5578	-71.93	20240103	822	90.51	20241112	3165	-50.52	20240513	150	944.00	20240409	0.00	N	031860	500	75 억		294232	N	N	0	N	00	N
60	20241219	140409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1485	45	2	3.12	191025080	131125	183.36	1440	1524	1403	1872	1008	1440	1456.82	1.96	0	-13616	1502	1471	1436	1405	1370	1486	1420	75	432	500	860	1	1	15026356	223	-0.58	0.32	12	0.87	-2560.00	4619.00	7153	20231218	-79.24	822	20241112	80.66	5578	-73.38	20240103	822	80.66	20241112	3165	-53.08	20240513	150	890.00	20240409	0.00	N	031860	500	75 억		294232	N	N	0	N	00	N
61	20241219	130408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1460	20	2	1.39	128987633	89707	125.44	1440	1472	1403	1872	1008	1440	1437.88	1.96	0	-16580	1502	1471	1436	1405	1370	1486	1420	75	432	500	860	1	1	15026356	219	-0.57	0.32	12	0.60	-2560.00	4619.00	7153	20231218	-79.59	822	20241112	77.62	5578	-73.83	20240103	822	77.62	20241112	3165	-53.87	20240513	150	873.33	20240409	0.00	N	031860	500	75 억		294232	N	N	0	N	00	N
62	20241219	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1457	17	2	1.18	95629367	66917	93.57	1440	1464	1403	1872	1008	1440	1429.07	1.96	0	-17971	1502	1471	1436	1405	1370	1486	1420	75	432	500	860	1	1	15026356	219	-0.57	0.32	12	0.45	-2560.00	4619.00	7153	20231218	-79.63	822	20241112	77.25	5578	-73.88	20240103	822	77.25	20241112	3165	-53.97	20240513	150	871.33	20240409	0.00	N	031860	500	75 억		294232	N	N	0	N	00	N
63	20241219	110409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1417	-23	5	-1.60	57674335	40763	57.00	1440	1440	1403	1872	1008	1440	1414.87	1.96	0	-11636	1502	1471	1436	1405	1370	1486	1420	75	432	500	860	1	1	15026356	213	-0.55	0.31	12	0.27	-2560.00	4619.00	7153	20231218	-80.19	822	20241112	72.38	5578	-74.60	20240103	822	72.38	20241112	3165	-55.23	20240513	150	844.67	20240409	0.00	N	031860	500	75 억		294232	N	N	0	N	00	N
64	20241219	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1422	-18	5	-1.25	32071638	22649	31.67	1440	1440	1403	1872	1008	1440	1416.03	1.96	0	-5754	1502	1471	1436	1405	1370	1486	1420	75	432	500	860	1	1	15026356	214	-0.56	0.31	12	0.15	-2560.00	4619.00	7153	20231218	-80.12	822	20241112	72.99	5578	-74.51	20240103	822	72.99	20241112	3165	-55.07	20240513	150	848.00	20240409	0.00	N	031860	500	75 억		294232	N	N	0	N	00	N
65	20241219	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	-29	5	-2.01	2192889	1544	2.16	1440	1440	1411	1872	1008	1440	1420.26	1.96	0	-366	1502	1471	1436	1405	1370	1486	1420	75	432	500	860	1	1	15026356	212	-0.55	0.31	12	0.01	-2560.00	4619.00	7153	20231218	-80.27	822	20241112	71.65	5578	-74.70	20240103	822	71.65	20241112	3165	-55.42	20240513	150	840.67	20240409	0.00	N	031860	500	75 억		294232	N	N	0	N	00	N
66	20241218	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1440	0	3	0.00	101685273	71499	48.18	1433	1467	1401	1872	1008	1440	1422.19	1.92	0	6065	1518	1478	1435	1395	1352	1457	1374	75	432	500	860	1	1	15026356	216	-0.56	0.31	12	0.48	-2560.00	4619.00	7153	20231218	-79.87	822	20241112	75.18	5578	-74.18	20240103	822	75.18	20241112	3165	-54.50	20240513	150	860.00	20240409	0.00	N	031860	500	75 억		288258	N	N	0	N	00	N
67	20241218	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1455	15	2	1.04	98544789	69330	46.72	1433	1467	1401	1872	1008	1440	1421.39	1.92	0	6957	1518	1478	1435	1395	1352	1457	1374	75	432	500	860	1	1	15026356	219	-0.57	0.32	12	0.46	-2560.00	4619.00	7153	20231218	-79.66	822	20241112	77.01	5578	-73.92	20240103	822	77.01	20241112	3165	-54.03	20240513	150	870.00	20240409	0.00	N	031860	500	75 억		288258	N	N	0	N	00	N
68	20241218	140408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1436	-4	5	-0.28	73648512	52086	35.10	1433	1441	1401	1872	1008	1440	1413.98	1.92	0	-4059	1518	1478	1435	1395	1352	1457	1374	75	432	500	860	1	1	15026356	216	-0.56	0.31	12	0.35	-2560.00	4619.00	7153	20231218	-79.92	822	20241112	74.70	5578	-74.26	20240103	822	74.70	20241112	3165	-54.63	20240513	150	857.33	20240409	0.00	N	031860	500	75 억		288258	N	N	0	N	00	N
69	20241218	130408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1408	-32	5	-2.22	63866163	45177	30.44	1433	1441	1401	1872	1008	1440	1413.69	1.92	0	-788	1518	1478	1435	1395	1352	1457	1374	75	432	500	860	1	1	15026356	212	-0.55	0.30	12	0.30	-2560.00	4619.00	7153	20231218	-80.32	822	20241112	71.29	5578	-74.76	20240103	822	71.29	20241112	3165	-55.51	20240513	150	838.67	20240409	0.00	N	031860	500	75 억		288258	N	N	0	N	00	N
70	20241218	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1408	-32	5	-2.22	59048515	41750	28.13	1433	1441	1401	1872	1008	1440	1414.34	1.92	0	421	1518	1478	1435	1395	1352	1457	1374	75	432	500	860	1	1	15026356	212	-0.55	0.30	12	0.28	-2560.00	4619.00	7153	20231218	-80.32	822	20241112	71.29	5578	-74.76	20240103	822	71.29	20241112	3165	-55.51	20240513	150	838.67	20240409	0.00	N	031860	500	75 억		288258	N	N	0	N	00	N
71	20241218	110409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1405	-35	5	-2.43	56287015	39785	26.81	1433	1441	1405	1872	1008	1440	1414.78	1.92	0	688	1518	1478	1435	1395	1352	1457	1374	75	432	500	860	1	1	15026356	211	-0.55	0.30	12	0.26	-2560.00	4619.00	7153	20231218	-80.36	822	20241112	70.92	5578	-74.81	20240103	822	70.92	20241112	3165	-55.61	20240513	150	836.67	20240409	0.00	N	031860	500	75 억		288258	N	N	0	N	00	N
72	20241218	100408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1417	-23	5	-1.60	21492676	15109	10.18	1433	1441	1410	1872	1008	1440	1422.51	1.92	0	619	1518	1478	1435	1395	1352	1457	1374	75	432	500	860	1	1	15026356	213	-0.55	0.31	12	0.10	-2560.00	4619.00	7153	20231218	-80.19	822	20241112	72.38	5578	-74.60	20240103	822	72.38	20241112	3165	-55.23	20240513	150	844.67	20240409	0.00	N	031860	500	75 억		288258	N	N	0	N	00	N
73	20241218	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1426	-14	5	-0.97	2597027	1818	1.23	1433	1433	1425	1872	1008	1440	1428.50	1.92	0	-1	1518	1478	1435	1395	1352	1457	1374	75	432	500	860	1	1	15026356	214	-0.56	0.31	12	0.01	-2560.00	4619.00	7153	20231218	-80.06	822	20241112	73.48	5578	-74.44	20240103	822	73.48	20241112	3165	-54.94	20240513	150	850.67	20240409	0.00	N	031860	500	75 억		288258	N	N	0	N	00	N
74	20241217	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1440	20	2	1.41	202714366	142391	82.36	1445	1475	1392	1846	994	1420	1423.65	1.68	0	36461	1576	1497	1454	1375	1332	1537	1415	75	426	500	850	1	1	15026356	216	-0.56	0.31	12	0.95	-2560.00	4619.00	7153	20231218	-79.87	822	20241112	75.18	5578	-74.18	20240103	822	75.18	20241112	3165	-54.50	20240513	150	860.00	20240409	0.00	N	031860	500	75 억		251742	N	N	0	N	00	N
75	20241217	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1412	-8	5	-0.56	165925196	116495	67.38	1445	1475	1392	1846	994	1420	1424.31	1.68	0	31669	1576	1497	1454	1375	1332	1537	1415	75	426	500	850	1	1	15026356	212	-0.55	0.31	12	0.78	-2560.00	4619.00	7153	20231218	-80.26	822	20241112	71.78	5578	-74.69	20240103	822	71.78	20241112	3165	-55.39	20240513	150	841.33	20240409	0.00	N	031860	500	75 억		251742	N	N	0	N	00	N
76	20241217	140409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1443	23	2	1.62	141831271	99571	57.59	1445	1475	1392	1846	994	1420	1424.42	1.68	0	40894	1576	1497	1454	1375	1332	1537	1415	75	426	500	850	1	1	15026356	217	-0.56	0.31	12	0.66	-2560.00	4619.00	7153	20231218	-79.83	822	20241112	75.55	5578	-74.13	20240103	822	75.55	20241112	3165	-54.41	20240513	150	862.00	20240409	0.00	N	031860	500	75 억		251742	N	N	0	N	00	N
77	20241217	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	30	2	2.11	140405737	98585	57.02	1445	1475	1392	1846	994	1420	1424.21	1.68	0	41525	1576	1497	1454	1375	1332	1537	1415	75	426	500	850	1	1	15026356	218	-0.57	0.31	12	0.66	-2560.00	4619.00	7153	20231218	-79.73	822	20241112	76.40	5578	-74.01	20240103	822	76.40	20241112	3165	-54.19	20240513	150	866.67	20240409	0.00	N	031860	500	75 억		251742	N	N	0	N	00	N
78	20241217	120406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1461	41	2	2.89	135809849	95414	55.19	1445	1475	1392	1846	994	1420	1423.37	1.68	0	43693	1576	1497	1454	1375	1332	1537	1415	75	426	500	850	1	1	15026356	220	-0.57	0.32	12	0.63	-2560.00	4619.00	7153	20231218	-79.58	822	20241112	77.74	5578	-73.81	20240103	822	77.74	20241112	3165	-53.84	20240513	150	874.00	20240409	0.00	N	031860	500	75 억		251742	N	N	0	N	00	N
79	20241217	110407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1445	25	2	1.76	106940336	75548	43.70	1445	1445	1392	1846	994	1420	1415.53	1.68	0	34539	1576	1497	1454	1375	1332	1537	1415	75	426	500	850	1	1	15026356	217	-0.56	0.31	12	0.50	-2560.00	4619.00	7153	20231218	-79.80	822	20241112	75.79	5578	-74.09	20240103	822	75.79	20241112	3165	-54.34	20240513	150	863.33	20240409	0.00	N	031860	500	75 억		251742	N	N	0	N	00	N
80	20241217	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1421	1	2	0.07	82904973	58813	34.02	1445	1445	1392	1846	994	1420	1409.64	1.68	0	25906	1576	1497	1454	1375	1332	1537	1415	75	426	500	850	1	1	15026356	214	-0.56	0.31	12	0.39	-2560.00	4619.00	7153	20231218	-80.13	822	20241112	72.87	5578	-74.52	20240103	822	72.87	20241112	3165	-55.10	20240513	150	847.33	20240409	0.00	N	031860	500	75 억		251742	N	N	0	N	00	N
81	20241217	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1420	0	3	0.00	4115209	2874	1.66	1445	1445	1420	1846	994	1420	1431.88	1.68	0	-1938	1576	1497	1454	1375	1332	1537	1415	75	426	500	850	1	1	15026356	213	-0.55	0.31	12	0.02	-2560.00	4619.00	7153	20231218	-80.15	822	20241112	72.75	5578	-74.54	20240103	822	72.75	20241112	3165	-55.13	20240513	150	846.67	20240409	0.00	N	031860	500	75 억		251742	N	N	0	N	00	N
82	20241216	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1420	-33	5	-2.27	247788251	172238	108.16	1411	1533	1411	1888	1018	1453	1438.72	1.51	0	24785	1615	1533	1493	1411	1371	1514	1392	75	435	500	870	1	1	15026356	213	-0.55	0.31	12	1.15	-2560.00	4619.00	7153	20231218	-80.15	822	20241112	72.75	5578	-74.54	20240103	822	72.75	20241112	3165	-55.13	20240513	150	846.67	20240409	0.00	N	031860	500	75 억		227103	N	N	0	N	00	N
83	20241216	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1421	-32	5	-2.20	241845247	168051	105.53	1411	1533	1411	1888	1018	1453	1439.12	1.51	0	24225	1615	1533	1493	1411	1371	1514	1392	75	435	500	870	1	1	15026356	214	-0.56	0.31	12	1.12	-2560.00	4619.00	7153	20231218	-80.13	822	20241112	72.87	5578	-74.52	20240103	822	72.87	20241112	3165	-55.10	20240513	150	847.33	20240409	0.00	N	031860	500	75 억		227103	N	N	0	N	00	N
84	20241216	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1428	-25	5	-1.72	233183068	161956	101.71	1411	1533	1411	1888	1018	1453	1439.79	1.51	0	25233	1615	1533	1493	1411	1371	1514	1392	75	435	500	870	1	1	15026356	215	-0.56	0.31	12	1.08	-2560.00	4619.00	7153	20231218	-80.04	822	20241112	73.72	5578	-74.40	20240103	822	73.72	20241112	3165	-54.88	20240513	150	852.00	20240409	0.00	N	031860	500	75 억		227103	N	N	0	N	00	N
85	20241216	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1432	-21	5	-1.45	196669760	136234	85.55	1411	1533	1411	1888	1018	1453	1443.62	1.51	0	24659	1615	1533	1493	1411	1371	1514	1392	75	435	500	870	1	1	15026356	215	-0.56	0.31	12	0.91	-2560.00	4619.00	7153	20231218	-79.98	822	20241112	74.21	5578	-74.33	20240103	822	74.21	20241112	3165	-54.76	20240513	150	854.67	20240409	0.00	N	031860	500	75 억		227103	N	N	0	N	00	N
86	20241216	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1428	-25	5	-1.72	183754778	127236	79.90	1411	1533	1411	1888	1018	1453	1444.20	1.51	0	22162	1615	1533	1493	1411	1371	1514	1392	75	435	500	870	1	1	15026356	215	-0.56	0.31	12	0.85	-2560.00	4619.00	7153	20231218	-80.04	822	20241112	73.72	5578	-74.40	20240103	822	73.72	20241112	3165	-54.88	20240513	150	852.00	20240409	0.00	N	031860	500	75 억		227103	N	N	0	N	00	N
87	20241216	110406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1424	-29	5	-2.00	171287982	118461	74.39	1411	1533	1411	1888	1018	1453	1445.94	1.51	0	19492	1615	1533	1493	1411	1371	1514	1392	75	435	500	870	1	1	15026356	214	-0.56	0.31	12	0.79	-2560.00	4619.00	7153	20231218	-80.09	822	20241112	73.24	5578	-74.47	20240103	822	73.24	20241112	3165	-55.01	20240513	150	849.33	20240409	0.00	N	031860	500	75 억		227103	N	N	0	N	00	N
88	20241216	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1428	-25	5	-1.72	127973957	88002	55.26	1411	1533	1411	1888	1018	1453	1454.22	1.51	0	18177	1615	1533	1493	1411	1371	1514	1392	75	435	500	870	1	1	15026356	215	-0.56	0.31	12	0.59	-2560.00	4619.00	7153	20231218	-80.04	822	20241112	73.72	5578	-74.40	20240103	822	73.72	20241112	3165	-54.88	20240513	150	852.00	20240409	0.00	N	031860	500	75 억		227103	N	N	0	N	00	N
89	20241216	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1531	78	2	5.37	63372418	43479	27.30	1411	1533	1411	1888	1018	1453	1457.54	1.51	0	22368	1615	1533	1493	1411	1371	1514	1392	75	435	500	870	1	1	15026356	230	-0.60	0.33	12	0.29	-2560.00	4619.00	7153	20231218	-78.60	822	20241112	86.25	5578	-72.55	20240103	822	86.25	20241112	3165	-51.63	20240513	150	920.67	20240409	0.00	N	031860	500	75 억		227103	N	N	0	N	00	N
90	20241213	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1453	-62	5	-4.09	240240176	158634	46.92	1550	1575	1453	1969	1061	1515	1514.58	1.52	0	-1441	1706	1610	1524	1428	1342	1567	1385	75	454	500	900	1	1	15026356	218	-0.57	0.31	12	1.06	-2560.00	4619.00	7153	20231218	-79.69	822	20241112	76.76	5578	-73.95	20240103	822	76.76	20241112	3165	-54.09	20240513	150	868.67	20240409	0.00	N	031860	500	75 억		228508	N	N	0	N	00	N
91	20241213	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	-24	5	-1.58	223235275	147019	43.49	1550	1575	1481	1969	1061	1515	1518.41	1.52	0	-3568	1706	1610	1524	1428	1342	1567	1385	75	454	500	900	1	1	15026356	224	-0.58	0.32	12	0.98	-2560.00	4619.00	7153	20231218	-79.16	822	20241112	81.39	5578	-73.27	20240103	822	81.39	20241112	3165	-52.89	20240513	150	894.00	20240409	0.00	N	031860	500	75 억		228508	N	N	0	N	00	N
92	20241213	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1489	-26	5	-1.72	187967877	123337	36.48	1550	1575	1484	1969	1061	1515	1524.02	1.52	0	2428	1706	1610	1524	1428	1342	1567	1385	75	454	500	900	1	1	15026356	224	-0.58	0.32	12	0.82	-2560.00	4619.00	7153	20231218	-79.18	822	20241112	81.14	5578	-73.31	20240103	822	81.14	20241112	3165	-52.95	20240513	150	892.67	20240409	0.00	N	031860	500	75 억		228508	N	N	0	N	00	N
93	20241213	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1501	-14	5	-0.92	170756048	111833	33.08	1550	1575	1484	1969	1061	1515	1526.88	1.52	0	5705	1706	1610	1524	1428	1342	1567	1385	75	454	500	900	1	1	15026356	226	-0.59	0.32	12	0.74	-2560.00	4619.00	7153	20231218	-79.02	822	20241112	82.60	5578	-73.09	20240103	822	82.60	20241112	3165	-52.58	20240513	150	900.67	20240409	0.00	N	031860	500	75 억		228508	N	N	0	N	00	N
94	20241213	120406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1513	-2	5	-0.13	163541497	107038	31.66	1550	1575	1484	1969	1061	1515	1527.88	1.52	0	7562	1706	1610	1524	1428	1342	1567	1385	75	454	500	900	1	1	15026356	227	-0.59	0.33	12	0.71	-2560.00	4619.00	7153	20231218	-78.85	822	20241112	84.06	5578	-72.88	20240103	822	84.06	20241112	3165	-52.20	20240513	150	908.67	20240409	0.00	N	031860	500	75 억		228508	N	N	0	N	00	N
95	20241213	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1564	49	2	3.23	122465416	79662	23.56	1550	1575	1485	1969	1061	1515	1537.31	1.52	0	7771	1706	1610	1524	1428	1342	1567	1385	75	454	500	900	1	1	15026356	235	-0.61	0.34	12	0.53	-2560.00	4619.00	7153	20231218	-78.14	822	20241112	90.27	5578	-71.96	20240103	822	90.27	20241112	3165	-50.58	20240513	150	942.67	20240409	0.00	N	031860	500	75 억		228508	N	N	0	N	00	N
96	20241213	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	26	2	1.72	98890147	64465	19.07	1550	1575	1485	1969	1061	1515	1534.01	1.52	0	6034	1706	1610	1524	1428	1342	1567	1385	75	454	500	900	1	1	15026356	232	-0.60	0.33	12	0.43	-2560.00	4619.00	7153	20231218	-78.46	822	20241112	87.47	5578	-72.37	20240103	822	87.47	20241112	3165	-51.31	20240513	150	927.33	20240409	0.00	N	031860	500	75 억		228508	N	N	0	N	00	N
97	20241213	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1515	0	3	0.00	21781246	14164	4.19	1550	1550	1515	1969	1061	1515	1537.79	1.52	0	-5396	1706	1610	1524	1428	1342	1567	1385	75	454	500	900	1	1	15026356	228	-0.59	0.33	12	0.09	-2560.00	4619.00	7153	20231218	-78.82	822	20241112	84.31	5578	-72.84	20240103	822	84.31	20241112	3165	-52.13	20240513	150	910.00	20240409	0.00	N	031860	500	75 억		228508	N	N	0	N	00	N
98	20241212	160411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1515	31	2	2.09	517196238	336222	15.87	1545	1620	1438	1929	1039	1484	1538.26	1.42	0	14856	1940	1711	1586	1357	1232	1649	1295	75	445	500	890	1	1	15026356	228	-0.59	0.33	12	2.24	-2560.00	4619.00	7153	20231218	-78.82	822	20241112	84.31	5578	-72.84	20240103	822	84.31	20241112	3165	-52.13	20240513	150	910.00	20240409	0.00	N	031860	500	75 억		213696	N	N	0	N	00	N
99	20241212	150404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1506	22	2	1.48	507068729	329529	15.55	1545	1620	1438	1929	1039	1484	1538.77	1.42	0	16199	1940	1711	1586	1357	1232	1649	1295	75	445	500	890	1	1	15026356	226	-0.59	0.33	12	2.19	-2560.00	4619.00	7153	20231218	-78.95	822	20241112	83.21	5578	-73.00	20240103	822	83.21	20241112	3165	-52.42	20240513	150	904.00	20240409	0.00	N	031860	500	75 억		213696	N	N	0	N	00	N
100	20241212	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	7	2	0.47	496182146	322232	15.21	1545	1620	1438	1929	1039	1484	1539.83	1.42	0	14336	1940	1711	1586	1357	1232	1649	1295	75	445	500	890	1	1	15026356	224	-0.58	0.32	12	2.14	-2560.00	4619.00	7153	20231218	-79.16	822	20241112	81.39	5578	-73.27	20240103	822	81.39	20241112	3165	-52.89	20240513	150	894.00	20240409	0.00	N	031860	500	75 억		213696	N	N	0	N	00	N
101	20241212	130402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1481	-3	5	-0.20	456296170	295057	13.93	1545	1620	1474	1929	1039	1484	1546.47	1.42	0	19555	1940	1711	1586	1357	1232	1649	1295	75	445	500	890	1	1	15026356	223	-0.58	0.32	12	1.96	-2560.00	4619.00	7153	20231218	-79.30	822	20241112	80.17	5578	-73.45	20240103	822	80.17	20241112	3165	-53.21	20240513	150	887.33	20240409	0.00	N	031860	500	75 억		213696	N	N	0	N	00	N
102	20241212	120402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1486	2	2	0.13	401931521	258531	12.20	1545	1620	1486	1929	1039	1484	1554.67	1.42	0	22203	1940	1711	1586	1357	1232	1649	1295	75	445	500	890	1	1	15026356	223	-0.58	0.32	12	1.72	-2560.00	4619.00	7153	20231218	-79.23	822	20241112	80.78	5578	-73.36	20240103	822	80.78	20241112	3165	-53.05	20240513	150	890.67	20240409	0.00	N	031860	500	75 억		213696	N	N	0	N	00	N
103	20241212	110402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1506	22	2	1.48	364938506	233970	11.04	1545	1620	1495	1929	1039	1484	1559.77	1.42	0	28173	1940	1711	1586	1357	1232	1649	1295	75	445	500	890	1	1	15026356	226	-0.59	0.33	12	1.56	-2560.00	4619.00	7153	20231218	-78.95	822	20241112	83.21	5578	-73.00	20240103	822	83.21	20241112	3165	-52.42	20240513	150	904.00	20240409	0.00	N	031860	500	75 억		213696	N	N	0	N	00	N
104	20241212	100401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1583	99	2	6.67	220367655	139295	6.57	1545	1620	1507	1929	1039	1484	1582.02	1.42	0	23868	1940	1711	1586	1357	1232	1649	1295	75	445	500	890	1	1	15026356	238	-0.62	0.34	12	0.93	-2560.00	4619.00	7153	20231218	-77.87	822	20241112	92.58	5578	-71.62	20240103	822	92.58	20241112	3165	-49.98	20240513	150	955.33	20240409	0.00	N	031860	500	75 억		213696	N	N	0	N	00	N
105	20241212	090403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1544	60	2	4.04	34045354	22116	1.04	1545	1546	1507	1929	1039	1484	1539.40	1.42	0	-1847	1940	1711	1586	1357	1232	1649	1295	75	445	500	890	1	1	15026356	232	-0.60	0.33	12	0.15	-2560.00	4619.00	7153	20231218	-78.41	822	20241112	87.83	5578	-72.32	20240103	822	87.83	20241112	3165	-51.22	20240513	150	929.33	20240409	0.00	N	031860	500	75 억		213696	N	N	0	N	00	N
106	20241211	160401	54	100.00	KOSDAQ		유통	N	N	N	N		N	1484	87	2	6.23	3436094301	2116923	254.61	1520	1815	1461	1816	978	1397	1623.28	2.04	0	-111064	1603	1499	1293	1189	983	1552	1242	75	419	500	830	1	1	15026356	223	-0.58	0.32	12	14.09	-2560.00	4619.00	7153	20231218	-79.25	822	20241112	80.54	5578	-73.40	20240103	822	80.54	20241112	3165	-53.11	20240513	150	889.33	20240409	0.00	N	031860	500	75 억		306757	N	N	0	N	01	N
107	20241211	150312	54	100.00	KOSDAQ		유통	N	N	N	N		N	1501	104	2	7.44	3354594093	2062018	248.01	1520	1815	1461	1816	978	1397	1626.85	2.04	0	-107381	1603	1499	1293	1189	983	1552	1242	75	419	500	830	1	1	15026356	226	-0.59	0.32	12	13.72	-2560.00	4619.00	7153	20231218	-79.02	822	20241112	82.60	5578	-73.09	20240103	822	82.60	20241112	3165	-52.58	20240513	150	900.67	20240409	0.00	N	031860	500	75 억		306757	N	N	0	N	01	N
108	20241211	140403	54	100.00	KOSDAQ		유통	N	N	N	N		N	1573	176	2	12.60	3234701416	1983079	238.51	1520	1815	1461	1816	978	1397	1631.15	2.04	0	-114574	1603	1499	1293	1189	983	1552	1242	75	419	500	830	1	1	15026356	236	-0.61	0.34	12	13.20	-2560.00	4619.00	7153	20231218	-78.01	822	20241112	91.36	5578	-71.80	20240103	822	91.36	20241112	3165	-50.30	20240513	150	948.67	20240409	0.00	N	031860	500	75 억		306757	N	N	0	N	01	N
109	20241211	130404	54	100.00	KOSDAQ		유통	N	N	N	N		N	1547	150	2	10.74	2801042063	1710437	205.72	1520	1815	1461	1816	978	1397	1637.62	2.04	0	-103419	1603	1499	1293	1189	983	1552	1242	75	419	500	830	1	1	15026356	232	-0.60	0.33	12	11.38	-2560.00	4619.00	7153	20231218	-78.37	822	20241112	88.20	5578	-72.27	20240103	822	88.20	20241112	3165	-51.12	20240513	150	931.33	20240409	0.00	N	031860	500	75 억		306757	N	N	0	N	01	N
110	20241211	120405	54	100.00	KOSDAQ		유통	N	N	N	N		N	1505	108	2	7.73	2650049208	1614050	194.13	1520	1815	1461	1816	978	1397	1641.86	2.04	0	-86390	1603	1499	1293	1189	983	1552	1242	75	419	500	830	1	1	15026356	226	-0.59	0.33	12	10.74	-2560.00	4619.00	7153	20231218	-78.96	822	20241112	83.09	5578	-73.02	20240103	822	83.09	20241112	3165	-52.45	20240513	150	903.33	20240409	0.00	N	031860	500	75 억		306757	N	N	0	N	01	N
111	20241211	110403	54	100.00	KOSDAQ		유통	N	N	N	N		N	1522	125	2	8.95	2479105350	1499423	180.34	1520	1815	1485	1816	978	1397	1653.37	2.04	0	-91745	1603	1499	1293	1189	983	1552	1242	75	419	500	830	1	1	15026356	229	-0.59	0.33	12	9.98	-2560.00	4619.00	7153	20231218	-78.72	822	20241112	85.16	5578	-72.71	20240103	822	85.16	20241112	3165	-51.91	20240513	150	914.67	20240409	0.00	N	031860	500	75 억		306757	N	N	0	N	01	N
112	20241211	100403	54	100.00	KOSDAQ		유통	N	N	N	N		N	1558	161	2	11.52	2313667064	1392290	167.46	1520	1815	1485	1816	978	1397	1661.77	2.04	0	-92811	1603	1499	1293	1189	983	1552	1242	75	419	500	830	1	1	15026356	234	-0.61	0.34	12	9.27	-2560.00	4619.00	7153	20231218	-78.22	822	20241112	89.54	5578	-72.07	20240103	822	89.54	20241112	3165	-50.77	20240513	150	938.67	20240409	0.00	N	031860	500	75 억		306757	N	N	0	N	01	N
113	20241211	090405	54	100.00	KOSDAQ		유통	N	N	N	N		N	1545	148	2	10.59	421852128	274578	33.02	1520	1594	1485	1816	978	1397	1536.37	2.04	0	-38945	1603	1499	1293	1189	983	1552	1242	75	419	500	830	1	1	15026356	232	-0.60	0.33	12	1.83	-2560.00	4619.00	7153	20231218	-78.40	822	20241112	87.96	5578	-72.30	20240103	822	87.96	20241112	3165	-51.18	20240513	150	930.00	20240409	0.00	N	031860	500	75 억		306757	N	N	0	N	01	N
114	20241210	160402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1397	322	1	29.95	1091007362	830735	192.10	1087	1397	1087	1397	753	1075	1313.30	1.75	0	51186	1227	1150	1074	997	921	1189	1036	75	322	500	640	1	1	15026356	210	-0.55	0.30	12	5.53	-2560.00	4619.00	7153	20231218	-80.47	822	20241112	69.95	5578	-74.96	20240103	822	69.95	20241112	3165	-55.86	20240513	150	831.33	20240409	0.00	N	031860	500	75 억		263060	N	N	0	N	00	N
115	20241210	150402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1397	322	1	29.95	1090948688	830693	192.09	1087	1397	1087	1397	753	1075	1313.30	1.75	0	51186	1227	1150	1074	997	921	1189	1036	75	322	500	640	1	1	15026356	210	-0.55	0.30	12	5.53	-2560.00	4619.00	7153	20231218	-80.47	822	20241112	69.95	5578	-74.96	20240103	822	69.95	20241112	3165	-55.86	20240513	150	831.33	20240409	0.00	N	031860	500	75 억		263060	N	N	0	N	00	N
116	20241210	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1397	322	1	29.95	1075921159	819936	189.60	1087	1397	1087	1397	753	1075	1312.20	1.75	0	51186	1227	1150	1074	997	921	1189	1036	75	322	500	640	1	1	15026356	210	-0.55	0.30	12	5.46	-2560.00	4619.00	7153	20231218	-80.47	822	20241112	69.95	5578	-74.96	20240103	822	69.95	20241112	3165	-55.86	20240513	150	831.33	20240409	0.00	N	031860	500	75 억		263060	N	N	0	N	00	N
117	20241210	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1383	308	2	28.65	989766618	758126	175.31	1087	1397	1087	1397	753	1075	1305.54	1.75	0	43999	1227	1150	1074	997	921	1189	1036	75	322	500	640	1	1	15026356	208	-0.54	0.30	12	5.05	-2560.00	4619.00	7153	20231218	-80.67	822	20241112	68.25	5578	-75.21	20240103	822	68.25	20241112	3165	-56.30	20240513	150	822.00	20240409	0.00	N	031860	500	75 억		263060	N	N	0	N	00	N
118	20241210	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1342	267	2	24.84	556780254	444688	102.83	1087	1350	1087	1397	753	1075	1252.07	1.75	0	28915	1227	1150	1074	997	921	1189	1036	75	322	500	640	1	1	15026356	202	-0.52	0.29	12	2.96	-2560.00	4619.00	7153	20231218	-81.24	822	20241112	63.26	5578	-75.94	20240103	822	63.26	20241112	3165	-57.60	20240513	150	794.67	20240409	0.00	N	031860	500	75 억		263060	N	N	0	N	00	N
119	20241210	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1331	256	2	23.81	497528434	399829	92.46	1087	1350	1087	1397	753	1075	1244.35	1.75	0	26022	1227	1150	1074	997	921	1189	1036	75	322	500	640	1	1	15026356	200	-0.52	0.29	12	2.66	-2560.00	4619.00	7153	20231218	-81.39	822	20241112	61.92	5578	-76.14	20240103	822	61.92	20241112	3165	-57.95	20240513	150	787.33	20240409	0.00	N	031860	500	75 억		263060	N	N	0	N	00	N
120	20241210	100401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1291	216	2	20.09	364584543	299073	69.16	1087	1295	1087	1397	753	1075	1219.05	1.75	0	19258	1227	1150	1074	997	921	1189	1036	75	322	500	640	1	1	15026356	194	-0.50	0.28	12	1.99	-2560.00	4619.00	7153	20231218	-81.95	822	20241112	57.06	5578	-76.86	20240103	822	57.06	20241112	3165	-59.21	20240513	150	760.67	20240409	0.00	N	031860	500	75 억		263060	N	N	0	N	00	N
121	20241210	090404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1147	72	2	6.70	49037683	43481	10.05	1087	1195	1087	1397	753	1075	1127.80	1.75	0	-887	1227	1150	1074	997	921	1189	1036	75	322	500	640	1	1	15026356	172	-0.45	0.25	12	0.29	-2560.00	4619.00	7153	20231218	-83.96	822	20241112	39.54	5578	-79.44	20240103	822	39.54	20241112	3165	-63.76	20240513	150	664.67	20240409	0.00	N	031860	500	75 억		263060	N	N	0	N	00	N
122	20241209	160359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1075	55	2	5.39	462072176	431019	36.43	1038	1151	998	1326	714	1020	1072.05	1.86	0	-17611	1404	1211	1083	890	762	1148	827	75	306	500	610	1	1	15026356	162	-0.42	0.23	12	2.87	-2560.00	4619.00	7153	20231218	-84.97	822	20241112	30.78	5578	-80.73	20240103	822	30.78	20241112	3165	-66.03	20240513	150	616.67	20240409	0.00	N	031860	500	75 억		279744	N	N	0	N	00	N
123	20241209	150402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1081	61	2	5.98	438809614	409231	34.59	1038	1151	998	1326	714	1020	1072.28	1.86	0	-16677	1404	1211	1083	890	762	1148	827	75	306	500	610	1	1	15026356	162	-0.42	0.23	12	2.72	-2560.00	4619.00	7153	20231218	-84.89	822	20241112	31.51	5578	-80.62	20240103	822	31.51	20241112	3165	-65.85	20240513	150	620.67	20240409	0.00	N	031860	500	75 억		279744	N	N	0	N	00	N
124	20241209	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1035	15	2	1.47	194081176	187574	15.85	1038	1091	998	1326	714	1020	1034.69	1.86	0	1984	1404	1211	1083	890	762	1148	827	75	306	500	610	1	1	15026356	156	-0.40	0.22	12	1.25	-2560.00	4619.00	7153	20231218	-85.53	822	20241112	25.91	5578	-81.44	20240103	822	25.91	20241112	3165	-67.30	20240513	150	590.00	20240409	0.00	N	031860	500	75 억		279744	N	N	0	N	00	N
125	20241209	130402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1004	-16	5	-1.57	183401571	177079	14.97	1038	1091	998	1326	714	1020	1035.70	1.86	0	1267	1404	1211	1083	890	762	1148	827	75	306	500	610	1	1	15026356	151	-0.39	0.22	12	1.18	-2560.00	4619.00	7153	20231218	-85.96	822	20241112	22.14	5578	-82.00	20240103	822	22.14	20241112	3165	-68.28	20240513	150	569.33	20240409	0.00	N	031860	500	75 억		279744	N	N	0	N	00	N
126	20241209	120400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1005	-15	5	-1.47	175113425	168813	14.27	1038	1091	1000	1326	714	1020	1037.32	1.86	0	2307	1404	1211	1083	890	762	1148	827	75	306	500	610	1	1	15026356	151	-0.39	0.22	12	1.12	-2560.00	4619.00	7153	20231218	-85.95	822	20241112	22.26	5578	-81.98	20240103	822	22.26	20241112	3165	-68.25	20240513	150	570.00	20240409	0.00	N	031860	500	75 억		279744	N	N	0	N	00	N
127	20241209	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1020	0	3	0.00	163633432	157418	13.31	1038	1091	1020	1326	714	1020	1039.48	1.86	0	2060	1404	1211	1083	890	762	1148	827	75	306	500	610	1	1	15026356	153	-0.40	0.22	12	1.05	-2560.00	4619.00	7153	20231218	-85.74	822	20241112	24.09	5578	-81.71	20240103	822	24.09	20241112	3165	-67.77	20240513	150	580.00	20240409	0.00	N	031860	500	75 억		279744	N	N	0	N	00	N
128	20241209	100400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1056	36	2	3.53	105169835	100755	8.52	1038	1091	1021	1326	714	1020	1043.82	1.86	0	-1366	1404	1211	1083	890	762	1148	827	75	306	500	610	1	1	15026356	159	-0.41	0.23	12	0.67	-2560.00	4619.00	7153	20231218	-85.24	822	20241112	28.47	5578	-81.07	20240103	822	28.47	20241112	3165	-66.64	20240513	150	604.00	20240409	0.00	N	031860	500	75 억		279744	N	N	0	N	00	N
129	20241209	090359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1022	2	2	0.20	38432957	36820	3.11	1038	1091	1021	1326	714	1020	1043.81	1.86	0	-108	1404	1211	1083	890	762	1148	827	75	306	500	610	1	1	15026356	154	-0.40	0.22	12	0.25	-2560.00	4619.00	7153	20231218	-85.71	822	20241112	24.33	5578	-81.68	20240103	822	24.33	20241112	3165	-67.71	20240513	150	581.33	20240409	0.00	N	031860	500	75 억		279744	N	N	0	N	00	N
130	20241206	160357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1020	-255	5	-20.00	1202127359	1177180	374.62	1275	1276	955	1657	893	1275	1021.19	1.65	0	43202	1511	1392	1330	1211	1149	1362	1181	75	382	500	760	1	1	15026356	153	-0.40	0.22	12	7.83	-2560.00	4619.00	7192	20231129	-85.82	822	20241112	24.09	5578	-81.71	20240103	822	24.09	20241112	3165	-67.77	20240513	150	580.00	20240409	0.00	N	031860	500	75 억		247978	N	N	0	N	00	N
131	20241206	150359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1041	-234	5	-18.35	1164532162	1140701	363.01	1275	1276	955	1657	893	1275	1020.89	1.65	0	43239	1511	1392	1330	1211	1149	1362	1181	75	382	500	760	1	1	15026356	156	-0.41	0.23	12	7.59	-2560.00	4619.00	7192	20231129	-85.53	822	20241112	26.64	5578	-81.34	20240103	822	26.64	20241112	3165	-67.11	20240513	150	594.00	20240409	0.00	N	031860	500	75 억		247978	N	N	0	N	00	N
132	20241206	140357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1065	-210	5	-16.47	1065777439	1047512	333.36	1275	1276	955	1657	893	1275	1017.44	1.65	0	46093	1511	1392	1330	1211	1149	1362	1181	75	382	500	760	1	1	15026356	160	-0.42	0.23	12	6.97	-2560.00	4619.00	7192	20231129	-85.19	822	20241112	29.56	5578	-80.91	20240103	822	29.56	20241112	3165	-66.35	20240513	150	610.00	20240409	0.00	N	031860	500	75 억		247978	N	N	0	N	00	N
133	20241206	130359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1052	-223	5	-17.49	1010801449	995001	316.65	1275	1276	955	1657	893	1275	1015.88	1.65	0	39922	1511	1392	1330	1211	1149	1362	1181	75	382	500	760	1	1	15026356	158	-0.41	0.23	12	6.62	-2560.00	4619.00	7192	20231129	-85.37	822	20241112	27.98	5578	-81.14	20240103	822	27.98	20241112	3165	-66.76	20240513	150	601.33	20240409	0.00	N	031860	500	75 억		247978	N	N	0	N	00	N
134	20241206	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	998	-277	5	-21.73	846037397	832937	265.07	1275	1276	955	1657	893	1275	1015.73	1.65	0	54359	1511	1392	1330	1211	1149	1362	1181	75	382	500	760	1	1	15026356	150	-0.39	0.22	12	5.54	-2560.00	4619.00	7192	20231129	-86.12	822	20241112	21.41	5578	-82.11	20240103	822	21.41	20241112	3165	-68.47	20240513	150	565.33	20240409	0.00	N	031860	500	75 억		247978	N	N	0	N	00	N
135	20241206	110358	57	100.00	KOSDAQ		유통	N	N	N	N		N	972	-303	5	-23.76	633032734	618154	196.72	1275	1276	955	1657	893	1275	1024.07	1.65	0	35086	1511	1392	1330	1211	1149	1362	1181	75	382	500	760	1	1	15026356	146	-0.38	0.21	12	4.11	-2560.00	4619.00	7192	20231129	-86.48	822	20241112	18.25	5578	-82.57	20240103	822	18.25	20241112	3165	-69.29	20240513	150	548.00	20240409	0.00	N	031860	500	75 억		247978	N	N	0	N	00	N
136	20241206	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1177	-98	5	-7.69	98428550	79937	25.44	1275	1276	1177	1657	893	1275	1231.33	1.65	0	6344	1511	1392	1330	1211	1149	1362	1181	75	382	500	760	1	1	15026356	177	-0.46	0.25	12	0.53	-2560.00	4619.00	7192	20231129	-83.63	822	20241112	43.19	5578	-78.90	20240103	822	43.19	20241112	3165	-62.81	20240513	150	684.67	20240409	0.00	N	031860	500	75 억		247978	N	N	0	N	00	N
137	20241206	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1252	-23	5	-1.80	10133380	7998	2.55	1275	1276	1252	1657	893	1275	1266.99	1.65	0	3974	1511	1392	1330	1211	1149	1362	1181	75	382	500	760	1	1	15026356	188	-0.49	0.27	12	0.05	-2560.00	4619.00	7192	20231129	-82.59	822	20241112	52.31	5578	-77.55	20240103	822	52.31	20241112	3165	-60.44	20240513	150	734.67	20240409	0.00	N	031860	500	75 억		247978	N	N	0	N	00	N
138	20241205	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1275	-128	5	-9.12	415751338	311873	73.08	1405	1449	1268	1823	983	1403	1333.09	1.69	0	-5977	1526	1464	1407	1345	1288	1495	1376	75	420	500	840	1	1	15026356	192	-0.50	0.28	12	2.08	-2560.00	4619.00	7468	20231128	-82.93	822	20241112	55.11	5578	-77.14	20240103	822	55.11	20241112	3165	-59.72	20240513	150	750.00	20240409	0.00	N	031860	500	75 억		254047	N	N	0	N	00	N
139	20241205	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1310	-93	5	-6.63	394410247	295214	69.17	1405	1449	1268	1823	983	1403	1335.88	1.69	0	-6395	1526	1464	1407	1345	1288	1495	1376	75	420	500	840	1	1	15026356	197	-0.51	0.28	12	1.96	-2560.00	4619.00	7468	20231128	-82.46	822	20241112	59.37	5578	-76.51	20240103	822	59.37	20241112	3165	-58.61	20240513	150	773.33	20240409	0.00	N	031860	500	75 억		254047	N	N	0	N	00	N
140	20241205	140353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1323	-80	5	-5.70	317762433	236907	55.51	1405	1449	1268	1823	983	1403	1341.14	1.69	0	-2563	1526	1464	1407	1345	1288	1495	1376	75	420	500	840	1	1	15026356	199	-0.52	0.29	12	1.58	-2560.00	4619.00	7468	20231128	-82.28	822	20241112	60.95	5578	-76.28	20240103	822	60.95	20241112	3165	-58.20	20240513	150	782.00	20240409	0.00	N	031860	500	75 억		254047	N	N	0	N	00	N
141	20241205	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1317	-86	5	-6.13	289161891	215179	50.42	1405	1449	1268	1823	983	1403	1343.66	1.69	0	2213	1526	1464	1407	1345	1288	1495	1376	75	420	500	840	1	1	15026356	198	-0.51	0.29	12	1.43	-2560.00	4619.00	7468	20231128	-82.36	822	20241112	60.22	5578	-76.39	20240103	822	60.22	20241112	3165	-58.39	20240513	150	778.00	20240409	0.00	N	031860	500	75 억		254047	N	N	0	N	00	N
142	20241205	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1317	-86	5	-6.13	277726105	206541	48.40	1405	1449	1268	1823	983	1403	1344.49	1.69	0	2813	1526	1464	1407	1345	1288	1495	1376	75	420	500	840	1	1	15026356	198	-0.51	0.29	12	1.37	-2560.00	4619.00	7468	20231128	-82.36	822	20241112	60.22	5578	-76.39	20240103	822	60.22	20241112	3165	-58.39	20240513	150	778.00	20240409	0.00	N	031860	500	75 억		254047	N	N	0	N	00	N
143	20241205	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1348	-55	5	-3.92	247985600	184025	43.12	1405	1449	1268	1823	983	1403	1347.39	1.69	0	6593	1526	1464	1407	1345	1288	1495	1376	75	420	500	840	1	1	15026356	203	-0.53	0.29	12	1.22	-2560.00	4619.00	7468	20231128	-81.95	822	20241112	63.99	5578	-75.83	20240103	822	63.99	20241112	3165	-57.41	20240513	150	798.67	20240409	0.00	N	031860	500	75 억		254047	N	N	0	N	00	N
144	20241205	100350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1380	-23	5	-1.64	96133770	68820	16.13	1405	1449	1380	1823	983	1403	1396.83	1.69	0	-10413	1526	1464	1407	1345	1288	1495	1376	75	420	500	840	1	1	15026356	207	-0.54	0.30	12	0.46	-2560.00	4619.00	7468	20231128	-81.52	822	20241112	67.88	5578	-75.26	20240103	822	67.88	20241112	3165	-56.40	20240513	150	820.00	20240409	0.00	N	031860	500	75 억		254047	N	N	0	N	00	N
145	20241205	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	7	2	0.50	10771018	7647	1.79	1405	1449	1405	1823	983	1403	1408.99	1.69	0	598	1526	1464	1407	1345	1288	1495	1376	75	420	500	840	1	1	15026356	212	-0.55	0.31	12	0.05	-2560.00	4619.00	7468	20231128	-81.12	822	20241112	71.53	5578	-74.72	20240103	822	71.53	20241112	3165	-55.45	20240513	150	840.00	20240409	0.00	N	031860	500	75 억		254047	N	N	0	N	00	N
146	20241204	160347	54	100.00	KOSDAQ		유통	N	N	N	N		N	1403	-67	5	-4.56	595450160	422803	19.31	1390	1469	1350	1911	1029	1470	1407.08	1.68	0	1024	1583	1526	1413	1356	1243	1555	1385	75	441	500	880	1	1	15026356	211	-0.55	0.30	12	2.81	-2560.00	4619.00	7770	20231127	-81.94	822	20241112	70.68	5578	-74.85	20240103	822	70.68	20241112	3165	-55.67	20240513	150	835.33	20240409	0.07	N	031860	500	75 억		253136	N	N	0	N	01	N
147	20241204	150348	54	100.00	KOSDAQ		유통	N	N	N	N		N	1419	-51	5	-3.47	520111878	369353	16.87	1390	1469	1350	1911	1029	1470	1406.71	1.68	0	-607	1583	1526	1413	1356	1243	1555	1385	75	441	500	880	1	1	15026356	213	-0.55	0.31	12	2.46	-2560.00	4619.00	7770	20231127	-81.74	822	20241112	72.63	5578	-74.56	20240103	822	72.63	20241112	3165	-55.17	20240513	150	846.00	20240409	0.07	N	031860	500	75 억		253136	N	N	0	N	01	N
148	20241204	140346	54	100.00	KOSDAQ		유통	N	N	N	N		N	1420	-50	5	-3.40	475514793	337846	15.43	1390	1469	1350	1911	1029	1470	1405.88	1.68	0	3653	1583	1526	1413	1356	1243	1555	1385	75	441	500	880	1	1	15026356	213	-0.55	0.31	12	2.25	-2560.00	4619.00	7770	20231127	-81.72	822	20241112	72.75	5578	-74.54	20240103	822	72.75	20241112	3165	-55.13	20240513	150	846.67	20240409	0.07	N	031860	500	75 억		253136	N	N	0	N	01	N
149	20241204	130346	54	100.00	KOSDAQ		유통	N	N	N	N		N	1420	-50	5	-3.40	399002954	284141	12.98	1390	1469	1350	1911	1029	1470	1402.21	1.68	0	7206	1583	1526	1413	1356	1243	1555	1385	75	441	500	880	1	1	15026356	213	-0.55	0.31	12	1.89	-2560.00	4619.00	7770	20231127	-81.72	822	20241112	72.75	5578	-74.54	20240103	822	72.75	20241112	3165	-55.13	20240513	150	846.67	20240409	0.07	N	031860	500	75 억		253136	N	N	0	N	01	N
150	20241204	120345	54	100.00	KOSDAQ		유통	N	N	N	N		N	1389	-81	5	-5.51	336455946	239921	10.96	1390	1450	1350	1911	1029	1470	1399.88	1.68	0	8712	1583	1526	1413	1356	1243	1555	1385	75	441	500	880	1	1	15026356	209	-0.54	0.30	12	1.60	-2560.00	4619.00	7770	20231127	-82.12	822	20241112	68.98	5578	-75.10	20240103	822	68.98	20241112	3165	-56.11	20240513	150	826.00	20240409	0.07	N	031860	500	75 억		253136	N	N	0	N	01	N
151	20241204	110339	54	100.00	KOSDAQ		유통	N	N	N	N		N	1403	-67	5	-4.56	278200459	198212	9.05	1390	1450	1350	1911	1029	1470	1400.57	1.68	0	12460	1583	1526	1413	1356	1243	1555	1385	75	441	500	880	1	1	15026356	211	-0.55	0.30	12	1.32	-2560.00	4619.00	7770	20231127	-81.94	822	20241112	70.68	5578	-74.85	20240103	822	70.68	20241112	3165	-55.67	20240513	150	835.33	20240409	0.07	N	031860	500	75 억		253136	N	N	0	N	01	N
152	20241204	100340	54	100.00	KOSDAQ		유통	N	N	N	N		N	1416	-54	5	-3.67	221196878	157725	7.20	1390	1450	1350	1911	1029	1470	1398.57	1.68	0	8172	1583	1526	1413	1356	1243	1555	1385	75	441	500	880	1	1	15026356	213	-0.55	0.31	12	1.05	-2560.00	4619.00	7770	20231127	-81.78	822	20241112	72.26	5578	-74.61	20240103	822	72.26	20241112	3165	-55.26	20240513	150	844.00	20240409	0.07	N	031860	500	75 억		253136	N	N	0	N	01	N
153	20241204	090345	54	100.00	KOSDAQ		유통	N	N	N	N		N	1400	-70	5	-4.76	46764143	33041	1.51	1390	1450	1388	1911	1029	1470	1396.40	1.68	0	-2899	1583	1526	1413	1356	1243	1555	1385	75	441	500	880	1	1	15026356	210	-0.55	0.30	12	0.22	-2560.00	4619.00	7770	20231127	-81.98	822	20241112	70.32	5578	-74.90	20240103	822	70.32	20241112	3165	-55.77	20240513	150	833.33	20240409	0.07	N	031860	500	75 억		253136	N	N	0	N	01	N
154	20241203	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1470	259	2	21.39	2936579105	2167688	162.02	1393	1470	1300	1574	848	1211	1354.56	1.60	0	6908	1397	1304	1118	1025	839	1350	1071	75	363	500	720	1	1	15026356	221	-0.57	0.32	12	14.43	-2560.00	4619.00	7848	20231124	-81.27	822	20241112	78.83	5578	-73.65	20240103	822	78.83	20241112	3165	-53.55	20240513	150	880.00	20240409	0.08	N	031860	500	75 억		240677	N	N	0	N	00	N
155	20241203	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1379	168	2	13.87	2780397300	2057202	153.76	1393	1450	1300	1574	848	1211	1351.54	1.60	0	-4851	1397	1304	1118	1025	839	1350	1071	75	363	500	720	1	1	15026356	207	-0.54	0.30	12	13.69	-2560.00	4619.00	7848	20231124	-82.43	822	20241112	67.76	5578	-75.28	20240103	822	67.76	20241112	3165	-56.43	20240513	150	819.33	20240409	0.08	N	031860	500	75 억		240677	N	N	0	N	00	N
156	20241203	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1384	173	2	14.29	2568043145	1904501	142.35	1393	1450	1300	1574	848	1211	1348.41	1.60	0	-25740	1397	1304	1118	1025	839	1350	1071	75	363	500	720	1	1	15026356	208	-0.54	0.30	12	12.67	-2560.00	4619.00	7848	20231124	-82.36	822	20241112	68.37	5578	-75.19	20240103	822	68.37	20241112	3165	-56.27	20240513	150	822.67	20240409	0.08	N	031860	500	75 억		240677	N	N	0	N	00	N
157	20241203	130402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1365	154	2	12.72	2193662656	1634094	122.13	1393	1449	1300	1574	848	1211	1342.43	1.60	0	-35176	1397	1304	1118	1025	839	1350	1071	75	363	500	720	1	1	15026356	205	-0.53	0.30	12	10.87	-2560.00	4619.00	7848	20231124	-82.61	822	20241112	66.06	5578	-75.53	20240103	822	66.06	20241112	3165	-56.87	20240513	150	810.00	20240409	0.08	N	031860	500	75 억		240677	N	N	0	N	00	N
158	20241203	120417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1365	154	2	12.72	1891529113	1416297	105.86	1393	1394	1300	1574	848	1211	1335.55	1.60	0	-33915	1397	1304	1118	1025	839	1350	1071	75	363	500	720	1	1	15026356	205	-0.53	0.30	12	9.43	-2560.00	4619.00	7848	20231124	-82.61	822	20241112	66.06	5578	-75.53	20240103	822	66.06	20241112	3165	-56.87	20240513	150	810.00	20240409	0.08	N	031860	500	75 억		240677	N	N	0	N	00	N
159	20241203	110402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	129	2	10.65	1686472187	1264817	94.53	1393	1394	1300	1574	848	1211	1333.37	1.60	0	-48185	1397	1304	1118	1025	839	1350	1071	75	363	500	720	1	1	15026356	201	-0.52	0.29	12	8.42	-2560.00	4619.00	7848	20231124	-82.93	822	20241112	63.02	5578	-75.98	20240103	822	63.02	20241112	3165	-57.66	20240513	150	793.33	20240409	0.08	N	031860	500	75 억		240677	N	N	0	N	00	N
160	20241203	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	109	2	9.00	1464347562	1097010	81.99	1393	1394	1300	1574	848	1211	1334.85	1.60	0	-48996	1397	1304	1118	1025	839	1350	1071	75	363	500	720	1	1	15026356	198	-0.52	0.29	12	7.30	-2560.00	4619.00	7848	20231124	-83.18	822	20241112	60.58	5578	-76.34	20240103	822	60.58	20241112	3165	-58.29	20240513	150	780.00	20240409	0.08	N	031860	500	75 억		240677	N	N	0	N	00	N
161	20241203	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1351	140	2	11.56	501921452	367750	27.49	1393	1394	1308	1574	848	1211	1364.84	1.60	0	176	1397	1304	1118	1025	839	1350	1071	75	363	500	720	1	1	15026356	203	-0.53	0.29	12	2.45	-2560.00	4619.00	7848	20231124	-82.79	822	20241112	64.36	5578	-75.78	20240103	822	64.36	20241112	3165	-57.31	20240513	150	800.67	20240409	0.08	N	031860	500	75 억		240677	N	N	0	N	00	N
162	20241202	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1211	279	1	29.94	1420699068	1336451	1919.14	932	1211	932	1211	653	932	1062.76	1.56	0	7791	953	942	921	910	889	948	916	75	279	500	550	1	1	15026356	182	-0.47	0.26	12	8.89	-2560.00	4619.00	7953	20231123	-84.77	822	20241112	47.32	5578	-78.29	20240103	822	47.32	20241112	3165	-61.74	20240513	150	707.33	20240409	0.08	N	031860	500	75 억		233785	N	N	0	N	00	N
163	20241202	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1071	139	2	14.91	938156756	922342	1324.48	932	1080	932	1211	653	932	1017.15	1.56	0	31185	953	942	921	910	889	948	916	75	279	500	550	1	1	15026356	161	-0.42	0.23	12	6.14	-2560.00	4619.00	7953	20231123	-86.53	822	20241112	30.29	5578	-80.80	20240103	822	30.29	20241112	3165	-66.16	20240513	150	614.00	20240409	0.08	N	031860	500	75 억		233785	N	N	0	N	00	N
164	20241202	140354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1024	92	2	9.87	780149613	772485	1109.29	932	1059	932	1211	653	932	1009.92	1.56	0	18189	953	942	921	910	889	948	916	75	279	500	550	1	1	15026356	154	-0.40	0.22	12	5.14	-2560.00	4619.00	7953	20231123	-87.12	822	20241112	24.57	5578	-81.64	20240103	822	24.57	20241112	3165	-67.65	20240513	150	582.67	20240409	0.08	N	031860	500	75 억		233785	N	N	0	N	00	N
165	20241202	130358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1032	100	2	10.73	694514846	689647	990.33	932	1059	932	1211	653	932	1007.06	1.56	0	17086	953	942	921	910	889	948	916	75	279	500	550	1	1	15026356	155	-0.40	0.22	12	4.59	-2560.00	4619.00	7953	20231123	-87.02	822	20241112	25.55	5578	-81.50	20240103	822	25.55	20241112	3165	-67.39	20240513	150	588.00	20240409	0.08	N	031860	500	75 억		233785	N	N	0	N	00	N
166	20241202	120410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1025	93	2	9.98	468649149	469811	674.65	932	1043	932	1211	653	932	997.53	1.56	0	11956	953	942	921	910	889	948	916	75	279	500	550	1	1	15026356	154	-0.40	0.22	12	3.13	-2560.00	4619.00	7953	20231123	-87.11	822	20241112	24.70	5578	-81.62	20240103	822	24.70	20241112	3165	-67.61	20240513	150	583.33	20240409	0.08	N	031860	500	75 억		233785	N	N	0	N	00	N
167	20241202	110348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1012	80	2	8.58	418742614	420607	603.99	932	1043	932	1211	653	932	995.57	1.56	0	4434	953	942	921	910	889	948	916	75	279	500	550	1	1	15026356	152	-0.40	0.22	12	2.80	-2560.00	4619.00	7953	20231123	-87.28	822	20241112	23.11	5578	-81.86	20240103	822	23.11	20241112	3165	-68.03	20240513	150	574.67	20240409	0.08	N	031860	500	75 억		233785	N	N	0	N	00	N
168	20241202	100345	57	100.00	KOSDAQ		유통	N	N	N	N		N	987	55	2	5.90	370698955	372309	534.63	932	1043	932	1211	653	932	995.68	1.56	0	6820	953	942	921	910	889	948	916	75	279	500	550	1	1	15026356	148	-0.39	0.21	12	2.48	-2560.00	4619.00	7953	20231123	-87.59	822	20241112	20.07	5578	-82.31	20240103	822	20.07	20241112	3165	-68.82	20240513	150	558.00	20240409	0.08	N	031860	500	75 억		233785	N	N	0	N	00	N
169	20241202	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1008	76	2	8.15	21883103	23247	33.38	932	1008	932	1211	653	932	941.33	1.56	0	2186	953	942	921	910	889	948	916	75	279	500	550	1	1	15026356	151	-0.39	0.22	12	0.15	-2560.00	4619.00	7953	20231123	-87.33	822	20241112	22.63	5578	-81.93	20240103	822	22.63	20241112	3165	-68.15	20240513	150	572.00	20240409	0.08	N	031860	500	75 억		233785	Y	N	0	N	00	N