KissMeData/033320/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	160431	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	40	2	0.77	4221815340	794439	56.11	5320	5460	5230	6760	3640	5200	5316.44	0.29	-27570	-27193	5800	5500	5320	5020	4840	5410	4930	96	1560	500	3220	10	1	19114432	1002	-37.16	0.94	12	4.16	-141.00	5546.00	6780	20241216	-22.71	2855	20240906	83.54	6780	-22.71	20241216	2855	83.54	20240906	6780	-22.71	20241216	2855	83.54	20240906	7.74	N	033320	500	95 억		54524	N	N	0	N	00	N
3	20241231	150433	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	40	2	0.77	4221815340	794439	56.11	5320	5460	5230	6760	3640	5200	5316.44	0.29	-27570	-27193	5800	5500	5320	5020	4840	5410	4930	96	1560	500	3220	10	1	19114432	1002	-37.16	0.94	12	4.16	-141.00	5546.00	6780	20241216	-22.71	2855	20240906	83.54	6780	-22.71	20241216	2855	83.54	20240906	6780	-22.71	20241216	2855	83.54	20240906	7.74	N	033320	500	95 억		54524	N	N	0	N	00	N
4	20241231	140432	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	40	2	0.77	4221815340	794439	56.11	5320	5460	5230	6760	3640	5200	5316.44	0.29	-27570	-27193	5800	5500	5320	5020	4840	5410	4930	96	1560	500	3220	10	1	19114432	1002	-37.16	0.94	12	4.16	-141.00	5546.00	6780	20241216	-22.71	2855	20240906	83.54	6780	-22.71	20241216	2855	83.54	20240906	6780	-22.71	20241216	2855	83.54	20240906	7.74	N	033320	500	95 억		54524	N	N	0	N	00	N
5	20241231	130432	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	40	2	0.77	4221815340	794439	56.11	5320	5460	5230	6760	3640	5200	5316.44	0.29	-27570	-27193	5800	5500	5320	5020	4840	5410	4930	96	1560	500	3220	10	1	19114432	1002	-37.16	0.94	12	4.16	-141.00	5546.00	6780	20241216	-22.71	2855	20240906	83.54	6780	-22.71	20241216	2855	83.54	20240906	6780	-22.71	20241216	2855	83.54	20240906	7.74	N	033320	500	95 억		54524	N	N	0	N	00	N
6	20241231	120431	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	40	2	0.77	4221815340	794439	56.11	5320	5460	5230	6760	3640	5200	5316.44	0.29	-27570	-27193	5800	5500	5320	5020	4840	5410	4930	96	1560	500	3220	10	1	19114432	1002	-37.16	0.94	12	4.16	-141.00	5546.00	6780	20241216	-22.71	2855	20240906	83.54	6780	-22.71	20241216	2855	83.54	20240906	6780	-22.71	20241216	2855	83.54	20240906	7.74	N	033320	500	95 억		54524	N	N	0	N	00	N
7	20241231	110431	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	40	2	0.77	4221815340	794439	56.11	5320	5460	5230	6760	3640	5200	5316.44	0.29	-27570	-27193	5800	5500	5320	5020	4840	5410	4930	96	1560	500	3220	10	1	19114432	1002	-37.16	0.94	12	4.16	-141.00	5546.00	6780	20241216	-22.71	2855	20240906	83.54	6780	-22.71	20241216	2855	83.54	20240906	6780	-22.71	20241216	2855	83.54	20240906	7.74	N	033320	500	95 억		54524	N	N	0	N	00	N
8	20241231	100425	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	40	2	0.77	4221815340	794439	56.11	5320	5460	5230	6760	3640	5200	5316.44	0.29	-27570	-27193	5800	5500	5320	5020	4840	5410	4930	96	1560	500	3220	10	1	19114432	1002	-37.16	0.94	12	4.16	-141.00	5546.00	6780	20241216	-22.71	2855	20240906	83.54	6780	-22.71	20241216	2855	83.54	20240906	6780	-22.71	20241216	2855	83.54	20240906	7.74	N	033320	500	95 억		54524	N	N	0	N	00	N
9	20241231	090432	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	40	2	0.77	4221815340	794439	56.11	5320	5460	5230	6760	3640	5200	5316.44	0.29	-27570	-27193	5800	5500	5320	5020	4840	5410	4930	96	1560	500	3220	10	1	19114432	1002	-37.16	0.94	12	4.16	-141.00	5546.00	6780	20241216	-22.71	2855	20240906	83.54	6780	-22.71	20241216	2855	83.54	20240906	6780	-22.71	20241216	2855	83.54	20240906	7.74	N	033320	500	95 억		54524	N	N	0	N	00	N
10	20241230	160429	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	40	2	0.77	4131868890	777283	54.90	5320	5460	5230	6760	3640	5200	5316.44	0.43	0	-27193	5800	5500	5320	5020	4840	5410	4930	96	1560	500	3220	10	1	19114432	1002	-37.16	0.94	12	4.07	-141.00	5546.00	6780	20241216	-22.71	2855	20240906	83.54	6780	-22.71	20241216	2855	83.54	20240906	6780	-22.71	20241216	2855	83.54	20240906	7.74	N	033320	500	95 억		82094	N	N	0	N	00	N
11	20241230	150433	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	60	2	1.15	3749496040	704427	49.75	5320	5460	5240	6760	3640	5200	5323.31	0.43	0	-39131	5800	5500	5320	5020	4840	5410	4930	96	1560	500	3220	10	1	19114432	1005	-37.30	0.95	12	3.69	-141.00	5546.00	6780	20241216	-22.42	2855	20240906	84.24	6780	-22.42	20241216	2855	84.24	20240906	6780	-22.42	20241216	2855	84.24	20240906	7.74	N	033320	500	95 억		82094	N	N	0	N	00	N
12	20241230	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	90	2	1.73	3459888530	649511	45.87	5320	5460	5240	6760	3640	5200	5327.53	0.43	0	-31311	5800	5500	5320	5020	4840	5410	4930	96	1560	500	3220	10	1	19114432	1011	-37.52	0.95	12	3.40	-141.00	5546.00	6780	20241216	-21.98	2855	20240906	85.29	6780	-21.98	20241216	2855	85.29	20240906	6780	-21.98	20241216	2855	85.29	20240906	7.74	N	033320	500	95 억		82094	N	N	0	N	00	N
13	20241230	130431	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	60	2	1.15	3284177420	616191	43.52	5320	5460	5240	6760	3640	5200	5330.47	0.43	0	-34521	5800	5500	5320	5020	4840	5410	4930	96	1560	500	3220	10	1	19114432	1005	-37.30	0.95	12	3.22	-141.00	5546.00	6780	20241216	-22.42	2855	20240906	84.24	6780	-22.42	20241216	2855	84.24	20240906	6780	-22.42	20241216	2855	84.24	20240906	7.74	N	033320	500	95 억		82094	N	N	0	N	00	N
14	20241230	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	70	2	1.35	3157276020	592121	41.82	5320	5460	5240	6760	3640	5200	5332.85	0.43	0	-34897	5800	5500	5320	5020	4840	5410	4930	96	1560	500	3220	10	1	19114432	1007	-37.38	0.95	12	3.10	-141.00	5546.00	6780	20241216	-22.27	2855	20240906	84.59	6780	-22.27	20241216	2855	84.59	20240906	6780	-22.27	20241216	2855	84.59	20240906	7.74	N	033320	500	95 억		82094	N	N	0	N	00	N
15	20241230	110431	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	90	2	1.73	2962641200	555286	39.22	5320	5460	5240	6760	3640	5200	5336.11	0.43	0	-31914	5800	5500	5320	5020	4840	5410	4930	96	1560	500	3220	10	1	19114432	1011	-37.52	0.95	12	2.91	-141.00	5546.00	6780	20241216	-21.98	2855	20240906	85.29	6780	-21.98	20241216	2855	85.29	20240906	6780	-21.98	20241216	2855	85.29	20240906	7.74	N	033320	500	95 억		82094	N	N	0	N	00	N
16	20241230	100431	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	70	2	1.35	2654778550	497043	35.10	5320	5460	5240	6760	3640	5200	5342.04	0.43	0	-25396	5800	5500	5320	5020	4840	5410	4930	96	1560	500	3220	10	1	19114432	1007	-37.38	0.95	12	2.60	-141.00	5546.00	6780	20241216	-22.27	2855	20240906	84.59	6780	-22.27	20241216	2855	84.59	20240906	6780	-22.27	20241216	2855	84.59	20240906	7.74	N	033320	500	95 억		82094	N	N	0	N	00	N
17	20241230	090432	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	200	2	3.85	1099626590	205812	14.54	5320	5410	5290	6760	3640	5200	5345.07	0.43	0	-15267	5800	5500	5320	5020	4840	5410	4930	96	1560	500	3220	10	1	19114432	1032	-38.30	0.97	12	1.08	-141.00	5546.00	6780	20241216	-20.35	2855	20240906	89.14	6780	-20.35	20241216	2855	89.14	20240906	6780	-20.35	20241216	2855	89.14	20240906	7.74	N	033320	500	95 억		82094	N	N	0	N	00	N
18	20241227	160429	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-60	5	-1.14	7415019530	1383172	120.16	5260	5620	5140	6830	3690	5260	5361.34	0.04	0	73563	5833	5546	5383	5096	4933	5465	5015	96	1570	500	3260	10	1	19114432	994	-36.88	0.94	12	7.24	-141.00	5546.00	6780	20241216	-23.30	2855	20240906	82.14	6780	-23.30	20241216	2855	82.14	20240906	6780	-23.30	20241216	2855	82.14	20240906	6.94	N	033320	500	95 억		8036	N	N	0	N	00	N
19	20241227	150429	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-60	5	-1.14	6882050820	1281276	111.30	5260	5620	5140	6830	3690	5260	5371.34	0.04	0	58478	5833	5546	5383	5096	4933	5465	5015	96	1570	500	3260	10	1	19114432	994	-36.88	0.94	12	6.70	-141.00	5546.00	6780	20241216	-23.30	2855	20240906	82.14	6780	-23.30	20241216	2855	82.14	20240906	6780	-23.30	20241216	2855	82.14	20240906	6.94	N	033320	500	95 억		8036	N	N	0	N	00	N
20	20241227	140432	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-10	5	-0.19	6373424520	1184132	102.87	5260	5620	5140	6830	3690	5260	5382.47	0.04	0	53718	5833	5546	5383	5096	4933	5465	5015	96	1570	500	3260	10	1	19114432	1004	-37.23	0.95	12	6.19	-141.00	5546.00	6780	20241216	-22.57	2855	20240906	83.89	6780	-22.57	20241216	2855	83.89	20240906	6780	-22.57	20241216	2855	83.89	20240906	6.94	N	033320	500	95 억		8036	N	N	0	N	00	N
21	20241227	130430	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	10	2	0.19	6149712800	1141607	99.17	5260	5620	5140	6830	3690	5260	5387.01	0.04	0	62180	5833	5546	5383	5096	4933	5465	5015	96	1570	500	3260	10	1	19114432	1007	-37.38	0.95	12	5.97	-141.00	5546.00	6780	20241216	-22.27	2855	20240906	84.59	6780	-22.27	20241216	2855	84.59	20240906	6780	-22.27	20241216	2855	84.59	20240906	6.94	N	033320	500	95 억		8036	N	N	0	N	00	N
22	20241227	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	-50	5	-0.95	5583582390	1033089	89.74	5260	5620	5190	6830	3690	5260	5404.90	0.04	0	50889	5833	5546	5383	5096	4933	5465	5015	96	1570	500	3260	10	1	19114432	996	-36.95	0.94	12	5.40	-141.00	5546.00	6780	20241216	-23.16	2855	20240906	82.49	6780	-23.16	20241216	2855	82.49	20240906	6780	-23.16	20241216	2855	82.49	20240906	6.94	N	033320	500	95 억		8036	N	N	0	N	00	N
23	20241227	110429	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	10	2	0.19	4956684150	913489	79.35	5260	5620	5260	6830	3690	5260	5426.30	0.04	0	13429	5833	5546	5383	5096	4933	5465	5015	96	1570	500	3260	10	1	19114432	1007	-37.38	0.95	12	4.78	-141.00	5546.00	6780	20241216	-22.27	2855	20240906	84.59	6780	-22.27	20241216	2855	84.59	20240906	6780	-22.27	20241216	2855	84.59	20240906	6.94	N	033320	500	95 억		8036	N	N	0	N	00	N
24	20241227	100429	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	150	2	2.85	4249582230	780977	67.84	5260	5620	5260	6830	3690	5260	5441.62	0.04	0	46211	5833	5546	5383	5096	4933	5465	5015	96	1570	500	3260	10	1	19114432	1034	-38.37	0.98	12	4.09	-141.00	5546.00	6780	20241216	-20.21	2855	20240906	89.49	6780	-20.21	20241216	2855	89.49	20240906	6780	-20.21	20241216	2855	89.49	20240906	6.94	N	033320	500	95 억		8036	N	N	0	N	00	N
25	20241227	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	70	2	1.33	352930980	66574	5.78	5260	5380	5260	6830	3690	5260	5302.02	0.04	0	670	5833	5546	5383	5096	4933	5465	5015	96	1570	500	3260	10	1	19114432	1019	-37.80	0.96	12	0.35	-141.00	5546.00	6780	20241216	-21.39	2855	20240906	86.69	6780	-21.39	20241216	2855	86.69	20240906	6780	-21.39	20241216	2855	86.69	20240906	6.94	N	033320	500	95 억		8036	N	N	0	N	00	N
26	20241226	160428	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-270	5	-4.88	6093240490	1125267	15.42	5530	5670	5220	7180	3880	5530	5415.26	0.00	0	97021	6776	6152	5806	5182	4836	5980	5010	96	1650	500	3420	10	1	19114432	1005	-37.30	0.95	12	5.89	-141.00	5546.00	6780	20241216	-22.42	2855	20240906	84.24	6780	-22.42	20241216	2855	84.24	20240906	6780	-22.42	20241216	2855	84.24	20240906	7.12	N	033320	500	95 억		0	N	N	0	N	00	N
27	20241226	150426	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-210	5	-3.80	5675175390	1046124	14.34	5530	5670	5220	7180	3880	5530	5424.86	0.00	0	95054	6776	6152	5806	5182	4836	5980	5010	96	1650	500	3420	10	1	19114432	1017	-37.73	0.96	12	5.47	-141.00	5546.00	6780	20241216	-21.53	2855	20240906	86.34	6780	-21.53	20241216	2855	86.34	20240906	6780	-21.53	20241216	2855	86.34	20240906	7.12	N	033320	500	95 억		0	N	N	0	N	00	N
28	20241226	140426	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-280	5	-5.06	4882294630	896270	12.28	5530	5670	5220	7180	3880	5530	5447.26	0.00	0	75929	6776	6152	5806	5182	4836	5980	5010	96	1650	500	3420	10	1	19114432	1004	-37.23	0.95	12	4.69	-141.00	5546.00	6780	20241216	-22.57	2855	20240906	83.89	6780	-22.57	20241216	2855	83.89	20240906	6780	-22.57	20241216	2855	83.89	20240906	7.12	N	033320	500	95 억		0	N	N	0	N	00	N
29	20241226	130427	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-150	5	-2.71	3953880120	721285	9.88	5530	5670	5340	7180	3880	5530	5481.65	0.00	0	61770	6776	6152	5806	5182	4836	5980	5010	96	1650	500	3420	10	1	19114432	1028	-38.16	0.97	12	3.77	-141.00	5546.00	6780	20241216	-20.65	2855	20240906	88.44	6780	-20.65	20241216	2855	88.44	20240906	6780	-20.65	20241216	2855	88.44	20240906	7.12	N	033320	500	95 억		0	N	N	0	N	00	N
30	20241226	120426	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	-160	5	-2.89	3678177840	670041	9.18	5530	5670	5340	7180	3880	5530	5489.42	0.00	0	68817	6776	6152	5806	5182	4836	5980	5010	96	1650	500	3420	10	1	19114432	1026	-38.09	0.97	12	3.51	-141.00	5546.00	6780	20241216	-20.80	2855	20240906	88.09	6780	-20.80	20241216	2855	88.09	20240906	6780	-20.80	20241216	2855	88.09	20240906	7.12	N	033320	500	95 억		0	N	N	0	N	00	N
31	20241226	110427	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	-160	5	-2.89	3360886650	611012	8.37	5530	5670	5340	7180	3880	5530	5500.48	0.00	0	69652	6776	6152	5806	5182	4836	5980	5010	96	1650	500	3420	10	1	19114432	1026	-38.09	0.97	12	3.20	-141.00	5546.00	6780	20241216	-20.80	2855	20240906	88.09	6780	-20.80	20241216	2855	88.09	20240906	6780	-20.80	20241216	2855	88.09	20240906	7.12	N	033320	500	95 억		0	N	N	0	N	00	N
32	20241226	100427	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	-10	5	-0.18	2046347900	367745	5.04	5530	5670	5460	7180	3880	5530	5564.68	0.00	0	30621	6776	6152	5806	5182	4836	5980	5010	96	1650	500	3420	10	1	19114432	1055	-39.15	1.00	12	1.92	-141.00	5546.00	6780	20241216	-18.58	2855	20240906	93.35	6780	-18.58	20241216	2855	93.35	20240906	6780	-18.58	20241216	2855	93.35	20240906	7.12	N	033320	500	95 억		0	N	N	0	N	00	N
33	20241226	090427	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	110	2	1.99	567167560	101584	1.39	5530	5670	5530	7180	3880	5530	5583.76	0.00	0	1925	6776	6152	5806	5182	4836	5980	5010	96	1650	500	3420	10	1	19114432	1078	-40.00	1.02	12	0.53	-141.00	5546.00	6780	20241216	-16.81	2855	20240906	97.55	6780	-16.81	20241216	2855	97.55	20240906	6780	-16.81	20241216	2855	97.55	20240906	7.12	N	033320	500	95 억		0	N	N	0	N	00	N
34	20241224	160426	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	-370	5	-6.27	44469925350	7244820	718.18	5930	6430	5460	7670	4130	5900	6139.83	0.00	0	-33975	6113	6006	5883	5776	5653	6060	5830	96	1770	500	3650	10	1	19114432	1057	-39.22	1.00	12	37.90	-141.00	5546.00	6780	20241216	-18.44	2855	20240906	93.70	6780	-18.44	20241216	2855	93.70	20240906	6780	-18.44	20241216	2855	93.70	20240906	7.09	N	033320	500	95 억		0	N	N	0	N	00	N
35	20241224	150426	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	-320	5	-5.42	43359307510	7044877	698.36	5930	6430	5460	7670	4130	5900	6154.79	0.00	0	-41562	6113	6006	5883	5776	5653	6060	5830	96	1770	500	3650	10	1	19114432	1067	-39.57	1.01	12	36.86	-141.00	5546.00	6780	20241216	-17.70	2855	20240906	95.45	6780	-17.70	20241216	2855	95.45	20240906	6780	-17.70	20241216	2855	95.45	20240906	7.09	N	033320	500	95 억		0	N	N	0	N	00	N
36	20241224	140425	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	-70	5	-1.19	40100184300	6465207	640.90	5930	6430	5810	7670	4130	5900	6202.54	0.00	0	-39761	6113	6006	5883	5776	5653	6060	5830	96	1770	500	3650	10	1	19114432	1114	-41.35	1.05	12	33.82	-141.00	5546.00	6780	20241216	-14.01	2855	20240906	104.20	6780	-14.01	20241216	2855	104.20	20240906	6780	-14.01	20241216	2855	104.20	20240906	7.09	N	033320	500	95 억		0	N	N	0	N	00	N
37	20241224	130426	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	50	2	0.85	37939132330	6100037	604.70	5930	6430	5900	7670	4130	5900	6219.58	0.00	0	-44227	6113	6006	5883	5776	5653	6060	5830	96	1770	500	3650	10	1	19114432	1137	-42.20	1.07	12	31.91	-141.00	5546.00	6780	20241216	-12.24	2855	20240906	108.41	6780	-12.24	20241216	2855	108.41	20240906	6780	-12.24	20241216	2855	108.41	20240906	7.09	N	033320	500	95 억		0	N	N	0	N	00	N
38	20241224	120425	57	100.00	KOSDAQ		유통	N	N	N	N		N	6090	190	2	3.22	35578544550	5707026	565.74	5930	6430	5900	7670	4130	5900	6234.26	0.00	0	-34487	6113	6006	5883	5776	5653	6060	5830	96	1770	500	3650	10	1	19114432	1164	-43.19	1.10	12	29.86	-141.00	5546.00	6780	20241216	-10.18	2855	20240906	113.31	6780	-10.18	20241216	2855	113.31	20240906	6780	-10.18	20241216	2855	113.31	20240906	7.09	N	033320	500	95 억		0	N	N	0	N	00	N
39	20241224	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	250	2	4.24	33933630700	5438768	539.14	5930	6430	5900	7670	4130	5900	6239.31	0.00	0	-34277	6113	6006	5883	5776	5653	6060	5830	96	1770	500	3650	10	1	19114432	1176	-43.62	1.11	12	28.45	-141.00	5546.00	6780	20241216	-9.29	2855	20240906	115.41	6780	-9.29	20241216	2855	115.41	20240906	6780	-9.29	20241216	2855	115.41	20240906	7.09	N	033320	500	95 억		0	N	N	0	N	00	N
40	20241224	100426	57	100.00	KOSDAQ		유통	N	N	N	N		N	6110	210	2	3.56	30672081250	4904365	486.17	5930	6430	5900	7670	4130	5900	6254.16	0.00	0	-28468	6113	6006	5883	5776	5653	6060	5830	96	1770	500	3650	10	1	19114432	1168	-43.33	1.10	12	25.66	-141.00	5546.00	6780	20241216	-9.88	2855	20240906	114.01	6780	-9.88	20241216	2855	114.01	20240906	6780	-9.88	20241216	2855	114.01	20240906	7.09	N	033320	500	95 억		0	N	N	0	N	00	N
41	20241224	090427	57	100.00	KOSDAQ		유통	N	N	N	N		N	6110	210	2	3.56	1864481130	307989	30.53	5930	6200	5900	7670	4130	5900	6054.55	0.00	0	33931	6113	6006	5883	5776	5653	6060	5830	96	1770	500	3650	10	1	19114432	1168	-43.33	1.10	12	1.61	-141.00	5546.00	6780	20241216	-9.88	2855	20240906	114.01	6780	-9.88	20241216	2855	114.01	20240906	6780	-9.88	20241216	2855	114.01	20240906	7.09	N	033320	500	95 억		0	N	N	0	N	00	N
42	20241223	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	210	2	3.69	5714688700	970998	84.09	5850	5990	5760	7390	3990	5690	5885.60	0.00	0	40596	6223	5956	5773	5506	5323	5865	5415	96	1700	500	3520	10	1	19114432	1128	-41.84	1.06	12	5.08	-141.00	5546.00	6780	20241216	-12.98	2855	20240906	106.65	6780	-12.98	20241216	2855	106.65	20240906	6780	-12.98	20241216	2855	106.65	20240906	7.14	N	033320	500	95 억		0	N	N	0	N	00	N
43	20241223	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	170	2	2.99	4976712160	845830	73.25	5850	5990	5760	7390	3990	5690	5884.13	0.00	0	49914	6223	5956	5773	5506	5323	5865	5415	96	1700	500	3520	10	1	19114432	1120	-41.56	1.06	12	4.43	-141.00	5546.00	6780	20241216	-13.57	2855	20240906	105.25	6780	-13.57	20241216	2855	105.25	20240906	6780	-13.57	20241216	2855	105.25	20240906	7.14	N	033320	500	95 억		0	N	N	0	N	00	N
44	20241223	140422	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	180	2	3.16	4227527310	718466	62.22	5850	5990	5760	7390	3990	5690	5884.47	0.00	0	40472	6223	5956	5773	5506	5323	5865	5415	96	1700	500	3520	10	1	19114432	1122	-41.63	1.06	12	3.76	-141.00	5546.00	6780	20241216	-13.42	2855	20240906	105.60	6780	-13.42	20241216	2855	105.60	20240906	6780	-13.42	20241216	2855	105.60	20240906	7.14	N	033320	500	95 억		0	N	N	0	N	00	N
45	20241223	130422	57	100.00	KOSDAQ		유통	N	N	N	N		N	5940	250	2	4.39	3810356840	647864	56.10	5850	5990	5760	7390	3990	5690	5881.81	0.00	0	32778	6223	5956	5773	5506	5323	5865	5415	96	1700	500	3520	10	1	19114432	1135	-42.13	1.07	12	3.39	-141.00	5546.00	6780	20241216	-12.39	2855	20240906	108.06	6780	-12.39	20241216	2855	108.06	20240906	6780	-12.39	20241216	2855	108.06	20240906	7.14	N	033320	500	95 억		0	N	N	0	N	00	N
46	20241223	120424	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	220	2	3.87	3553905800	604494	52.35	5850	5990	5760	7390	3990	5690	5879.56	0.00	0	28134	6223	5956	5773	5506	5323	5865	5415	96	1700	500	3520	10	1	19114432	1130	-41.91	1.07	12	3.16	-141.00	5546.00	6780	20241216	-12.83	2855	20240906	107.01	6780	-12.83	20241216	2855	107.01	20240906	6780	-12.83	20241216	2855	107.01	20240906	7.14	N	033320	500	95 억		0	N	N	0	N	00	N
47	20241223	110422	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	170	2	2.99	3290348550	559649	48.46	5850	5990	5760	7390	3990	5690	5879.76	0.00	0	32641	6223	5956	5773	5506	5323	5865	5415	96	1700	500	3520	10	1	19114432	1120	-41.56	1.06	12	2.93	-141.00	5546.00	6780	20241216	-13.57	2855	20240906	105.25	6780	-13.57	20241216	2855	105.25	20240906	6780	-13.57	20241216	2855	105.25	20240906	7.14	N	033320	500	95 억		0	N	N	0	N	00	N
48	20241223	100421	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	240	2	4.22	2522004890	428971	37.15	5850	5990	5760	7390	3990	5690	5879.79	0.00	0	13033	6223	5956	5773	5506	5323	5865	5415	96	1700	500	3520	10	1	19114432	1133	-42.06	1.07	12	2.24	-141.00	5546.00	6780	20241216	-12.54	2855	20240906	107.71	6780	-12.54	20241216	2855	107.71	20240906	6780	-12.54	20241216	2855	107.71	20240906	7.14	N	033320	500	95 억		0	N	N	0	N	00	N
49	20241223	090423	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	110	2	1.93	465545790	79809	6.91	5850	5870	5760	7390	3990	5690	5835.70	0.00	0	4623	6223	5956	5773	5506	5323	5865	5415	96	1700	500	3520	10	1	19114432	1109	-41.13	1.05	12	0.42	-141.00	5546.00	6780	20241216	-14.45	2855	20240906	103.15	6780	-14.45	20241216	2855	103.15	20240906	6780	-14.45	20241216	2855	103.15	20240906	7.14	N	033320	500	95 억		0	N	N	0	N	00	N
50	20241220	160420	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	-410	5	-6.72	6466798700	1114800	61.50	6030	6040	5590	7930	4270	6100	5800.09	0.00	0	-40048	6266	6182	6016	5932	5766	6225	5975	96	1830	500	3780	10	1	19114432	1088	-40.35	1.03	12	5.83	-141.00	5546.00	6780	20241216	-16.08	2855	20240906	99.30	6780	-16.08	20241216	2855	99.30	20240906	6780	-16.08	20241216	2855	99.30	20240906	6.47	N	033320	500	95 억		0	N	N	0	N	00	N
51	20241220	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	-390	5	-6.39	5731166410	985973	54.39	6030	6040	5590	7930	4270	6100	5811.39	0.00	0	-39217	6266	6182	6016	5932	5766	6225	5975	96	1830	500	3780	10	1	19114432	1091	-40.50	1.03	12	5.16	-141.00	5546.00	6780	20241216	-15.78	2855	20240906	100.00	6780	-15.78	20241216	2855	100.00	20240906	6780	-15.78	20241216	2855	100.00	20240906	6.47	N	033320	500	95 억		0	N	N	0	N	00	N
52	20241220	140421	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	-450	5	-7.38	5219658620	895830	49.42	6030	6040	5590	7930	4270	6100	5825.24	0.00	0	-42345	6266	6182	6016	5932	5766	6225	5975	96	1830	500	3780	10	1	19114432	1080	-40.07	1.02	12	4.69	-141.00	5546.00	6780	20241216	-16.67	2855	20240906	97.90	6780	-16.67	20241216	2855	97.90	20240906	6780	-16.67	20241216	2855	97.90	20240906	6.47	N	033320	500	95 억		0	N	N	0	N	00	N
53	20241220	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	-410	5	-6.72	4510226520	770105	42.48	6030	6040	5650	7930	4270	6100	5855.22	0.00	0	-50517	6266	6182	6016	5932	5766	6225	5975	96	1830	500	3780	10	1	19114432	1088	-40.35	1.03	12	4.03	-141.00	5546.00	6780	20241216	-16.08	2855	20240906	99.30	6780	-16.08	20241216	2855	99.30	20240906	6780	-16.08	20241216	2855	99.30	20240906	6.47	N	033320	500	95 억		0	N	N	0	N	00	N
54	20241220	120420	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	-310	5	-5.08	3808665720	647674	35.73	6030	6040	5770	7930	4270	6100	5879.00	0.00	0	-41887	6266	6182	6016	5932	5766	6225	5975	96	1830	500	3780	10	1	19114432	1107	-41.06	1.04	12	3.39	-141.00	5546.00	6780	20241216	-14.60	2855	20240906	102.80	6780	-14.60	20241216	2855	102.80	20240906	6780	-14.60	20241216	2855	102.80	20240906	6.47	N	033320	500	95 억		0	N	N	0	N	00	N
55	20241220	110420	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	-260	5	-4.26	2994113410	507220	27.98	6030	6040	5800	7930	4270	6100	5901.23	0.00	0	-37487	6266	6182	6016	5932	5766	6225	5975	96	1830	500	3780	10	1	19114432	1116	-41.42	1.05	12	2.65	-141.00	5546.00	6780	20241216	-13.86	2855	20240906	104.55	6780	-13.86	20241216	2855	104.55	20240906	6780	-13.86	20241216	2855	104.55	20240906	6.47	N	033320	500	95 억		0	N	N	0	N	00	N
56	20241220	100420	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	-170	5	-2.79	2406211420	406818	22.44	6030	6040	5800	7930	4270	6100	5912.65	0.00	0	-35111	6266	6182	6016	5932	5766	6225	5975	96	1830	500	3780	10	1	19114432	1133	-42.06	1.07	12	2.13	-141.00	5546.00	6780	20241216	-12.54	2855	20240906	107.71	6780	-12.54	20241216	2855	107.71	20240906	6780	-12.54	20241216	2855	107.71	20240906	6.47	N	033320	500	95 억		0	N	N	0	N	00	N
57	20241220	090422	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-100	5	-1.64	384846860	64057	3.53	6030	6040	5960	7930	4270	6100	6000.96	0.00	0	-3573	6266	6182	6016	5932	5766	6225	5975	96	1830	500	3780	10	1	19114432	1147	-42.55	1.08	12	0.34	-141.00	5546.00	6780	20241216	-11.50	2855	20240906	110.16	6780	-11.50	20241216	2855	110.16	20240906	6780	-11.50	20241216	2855	110.16	20240906	6.47	N	033320	500	95 억		0	N	N	0	N	00	N
58	20241219	160421	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	-220	5	-3.48	10409038500	1745993	81.37	5980	6100	5850	8210	4430	6320	5959.45	0.00	0	9460	6560	6440	6240	6120	5920	6500	6180	96	1890	500	3910	10	1	19114432	1166	-43.26	1.10	12	9.13	-141.00	5546.00	6780	20241216	-10.03	2855	20240906	113.66	6780	-10.03	20241216	2855	113.66	20240906	6780	-10.03	20241216	2855	113.66	20240906	6.27	N	033320	500	95 억		0	N	N	0	N	00	N
59	20241219	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	-400	5	-6.33	8019897830	1350233	62.93	5980	6080	5850	8210	4430	6320	5939.28	0.00	0	-7985	6560	6440	6240	6120	5920	6500	6180	96	1890	500	3910	10	1	19114432	1132	-41.99	1.07	12	7.06	-141.00	5546.00	6780	20241216	-12.68	2855	20240906	107.36	6780	-12.68	20241216	2855	107.36	20240906	6780	-12.68	20241216	2855	107.36	20240906	6.27	N	033320	500	95 억		0	N	N	0	N	00	N
60	20241219	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	5940	-380	5	-6.01	7200253070	1211623	56.47	5980	6080	5850	8210	4430	6320	5942.25	0.00	0	-2965	6560	6440	6240	6120	5920	6500	6180	96	1890	500	3910	10	1	19114432	1135	-42.13	1.07	12	6.34	-141.00	5546.00	6780	20241216	-12.39	2855	20240906	108.06	6780	-12.39	20241216	2855	108.06	20240906	6780	-12.39	20241216	2855	108.06	20240906	6.27	N	033320	500	95 억		0	N	N	0	N	00	N
61	20241219	130419	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-370	5	-5.85	6404965810	1077912	50.23	5980	6080	5850	8210	4430	6320	5941.56	0.00	0	-10289	6560	6440	6240	6120	5920	6500	6180	96	1890	500	3910	10	1	19114432	1137	-42.20	1.07	12	5.64	-141.00	5546.00	6780	20241216	-12.24	2855	20240906	108.41	6780	-12.24	20241216	2855	108.41	20240906	6780	-12.24	20241216	2855	108.41	20240906	6.27	N	033320	500	95 억		0	N	N	0	N	00	N
62	20241219	120420	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-370	5	-5.85	6005226950	1010569	47.10	5980	6080	5850	8210	4430	6320	5941.94	0.00	0	-8002	6560	6440	6240	6120	5920	6500	6180	96	1890	500	3910	10	1	19114432	1137	-42.20	1.07	12	5.29	-141.00	5546.00	6780	20241216	-12.24	2855	20240906	108.41	6780	-12.24	20241216	2855	108.41	20240906	6780	-12.24	20241216	2855	108.41	20240906	6.27	N	033320	500	95 억		0	N	N	0	N	00	N
63	20241219	110419	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	-420	5	-6.65	5427690160	912826	42.54	5980	6080	5850	8210	4430	6320	5945.50	0.00	0	9724	6560	6440	6240	6120	5920	6500	6180	96	1890	500	3910	10	1	19114432	1128	-41.84	1.06	12	4.78	-141.00	5546.00	6780	20241216	-12.98	2855	20240906	106.65	6780	-12.98	20241216	2855	106.65	20240906	6780	-12.98	20241216	2855	106.65	20240906	6.27	N	033320	500	95 억		0	N	N	0	N	00	N
64	20241219	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	-360	5	-5.70	3929857350	658768	30.70	5980	6080	5900	8210	4430	6320	5964.77	0.00	0	21005	6560	6440	6240	6120	5920	6500	6180	96	1890	500	3910	10	1	19114432	1139	-42.27	1.07	12	3.45	-141.00	5546.00	6780	20241216	-12.09	2855	20240906	108.76	6780	-12.09	20241216	2855	108.76	20240906	6780	-12.09	20241216	2855	108.76	20240906	6.27	N	033320	500	95 억		0	N	N	0	N	00	N
65	20241219	090420	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-290	5	-4.59	1288747780	215654	10.05	5980	6080	5900	8210	4430	6320	5973.92	0.00	0	29155	6560	6440	6240	6120	5920	6500	6180	96	1890	500	3910	10	1	19114432	1153	-42.77	1.09	12	1.13	-141.00	5546.00	6780	20241216	-11.06	2855	20240906	111.21	6780	-11.06	20241216	2855	111.21	20240906	6780	-11.06	20241216	2855	111.21	20240906	6.27	N	033320	500	95 억		0	N	N	0	N	00	N
66	20241218	160418	57	100.00	KOSDAQ		유통	N	N	N	N		N	6320	-10	5	-0.16	12515311120	2017956	33.72	6180	6360	6040	8220	4440	6330	6201.25	0.12	0	-92746	6730	6530	6330	6130	5930	6430	6030	96	1890	500	3920	10	1	19114432	1208	-44.82	1.14	12	10.56	-141.00	5546.00	6780	20241216	-6.78	2855	20240906	121.37	6780	-6.78	20241216	2855	121.37	20240906	6780	-6.78	20241216	2855	121.37	20240906	6.29	N	033320	500	95 억		23390	N	N	0	N	00	N
67	20241218	150419	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	-100	5	-1.58	9668217210	1566970	26.19	6180	6270	6040	8220	4440	6330	6169.99	0.12	0	-7454	6730	6530	6330	6130	5930	6430	6030	96	1890	500	3920	10	1	19114432	1191	-44.18	1.12	12	8.20	-141.00	5546.00	6780	20241216	-8.11	2855	20240906	118.21	6780	-8.11	20241216	2855	118.21	20240906	6780	-8.11	20241216	2855	118.21	20240906	6.29	N	033320	500	95 억		23390	N	N	0	N	00	N
68	20241218	140418	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	-120	5	-1.90	8048244120	1306835	21.84	6180	6270	6040	8220	4440	6330	6158.55	0.12	0	39455	6730	6530	6330	6130	5930	6430	6030	96	1890	500	3920	10	1	19114432	1187	-44.04	1.12	12	6.84	-141.00	5546.00	6780	20241216	-8.41	2855	20240906	117.51	6780	-8.41	20241216	2855	117.51	20240906	6780	-8.41	20241216	2855	117.51	20240906	6.29	N	033320	500	95 억		23390	N	N	0	N	00	N
69	20241218	130419	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	-160	5	-2.53	7107028950	1154755	19.30	6180	6270	6040	8220	4440	6330	6154.55	0.12	0	27153	6730	6530	6330	6130	5930	6430	6030	96	1890	500	3920	10	1	19114432	1179	-43.76	1.11	12	6.04	-141.00	5546.00	6780	20241216	-9.00	2855	20240906	116.11	6780	-9.00	20241216	2855	116.11	20240906	6780	-9.00	20241216	2855	116.11	20240906	6.29	N	033320	500	95 억		23390	N	N	0	N	00	N
70	20241218	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-150	5	-2.37	6488849450	1054712	17.63	6180	6270	6040	8220	4440	6330	6152.21	0.12	0	32247	6730	6530	6330	6130	5930	6430	6030	96	1890	500	3920	10	1	19114432	1181	-43.83	1.11	12	5.52	-141.00	5546.00	6780	20241216	-8.85	2855	20240906	116.46	6780	-8.85	20241216	2855	116.46	20240906	6780	-8.85	20241216	2855	116.46	20240906	6.29	N	033320	500	95 억		23390	N	N	0	N	00	N
71	20241218	110419	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	-160	5	-2.53	6038497870	981777	16.41	6180	6270	6040	8220	4440	6330	6150.54	0.12	0	40724	6730	6530	6330	6130	5930	6430	6030	96	1890	500	3920	10	1	19114432	1179	-43.76	1.11	12	5.14	-141.00	5546.00	6780	20241216	-9.00	2855	20240906	116.11	6780	-9.00	20241216	2855	116.11	20240906	6780	-9.00	20241216	2855	116.11	20240906	6.29	N	033320	500	95 억		23390	N	N	0	N	00	N
72	20241218	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-210	5	-3.32	3940432840	643192	10.75	6180	6210	6040	8220	4440	6330	6126.31	0.12	0	-333	6730	6530	6330	6130	5930	6430	6030	96	1890	500	3920	10	1	19114432	1170	-43.40	1.10	12	3.36	-141.00	5546.00	6780	20241216	-9.73	2855	20240906	114.36	6780	-9.73	20241216	2855	114.36	20240906	6780	-9.73	20241216	2855	114.36	20240906	6.29	N	033320	500	95 억		23390	N	N	0	N	00	N
73	20241218	090420	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-150	5	-2.37	1010030820	164117	2.74	6180	6210	6110	8220	4440	6330	6154.12	0.12	0	17720	6730	6530	6330	6130	5930	6430	6030	96	1890	500	3920	10	1	19114432	1181	-43.83	1.11	12	0.86	-141.00	5546.00	6780	20241216	-8.85	2855	20240906	116.46	6780	-8.85	20241216	2855	116.46	20240906	6780	-8.85	20241216	2855	116.46	20240906	6.29	N	033320	500	95 억		23390	N	N	0	N	00	N
74	20241217	160416	57	100.00	KOSDAQ		유통	N	N	N	N		N	6330	-80	5	-1.25	37197861850	5873802	32.56	6400	6530	6130	8330	4490	6410	6331.76	0.26	0	-31538	7330	6870	6320	5860	5310	7100	6090	96	1920	500	3970	10	1	19114432	1210	-44.89	1.14	12	30.73	-141.00	5546.00	6780	20241216	-6.64	2855	20240906	121.72	6780	-6.64	20241216	2855	121.72	20240906	6780	-6.64	20241216	2855	121.72	20240906	6.28	N	033320	500	95 억		50297	N	N	0	N	00	N
75	20241217	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-250	5	-3.90	34049748110	5373118	29.79	6400	6530	6130	8330	4490	6410	6335.93	0.26	0	-20299	7330	6870	6320	5860	5310	7100	6090	96	1920	500	3970	10	1	19114432	1177	-43.69	1.11	12	28.11	-141.00	5546.00	6780	20241216	-9.14	2855	20240906	115.76	6780	-9.14	20241216	2855	115.76	20240906	6780	-9.14	20241216	2855	115.76	20240906	6.28	N	033320	500	95 억		50297	N	N	0	N	00	N
76	20241217	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	6240	-170	5	-2.65	31174973490	4909301	27.22	6400	6530	6170	8330	4490	6410	6349.17	0.26	0	-15198	7330	6870	6320	5860	5310	7100	6090	96	1920	500	3970	10	1	19114432	1193	-44.26	1.13	12	25.68	-141.00	5546.00	6780	20241216	-7.96	2855	20240906	118.56	6780	-7.96	20241216	2855	118.56	20240906	6780	-7.96	20241216	2855	118.56	20240906	6.28	N	033320	500	95 억		50297	N	N	0	N	00	N
77	20241217	130409	57	100.00	KOSDAQ		유통	N	N	N	N		N	6250	-160	5	-2.50	22656541130	3572175	19.80	6400	6530	6170	8330	4490	6410	6340.93	0.26	0	104178	7330	6870	6320	5860	5310	7100	6090	96	1920	500	3970	10	1	19114432	1195	-44.33	1.13	12	18.69	-141.00	5546.00	6780	20241216	-7.82	2855	20240906	118.91	6780	-7.82	20241216	2855	118.91	20240906	6780	-7.82	20241216	2855	118.91	20240906	6.28	N	033320	500	95 억		50297	N	N	0	N	00	N
78	20241217	120417	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	-210	5	-3.28	19275116290	3035394	16.83	6400	6530	6170	8330	4490	6410	6348.46	0.26	0	201972	7330	6870	6320	5860	5310	7100	6090	96	1920	500	3970	10	1	19114432	1185	-43.97	1.12	12	15.88	-141.00	5546.00	6780	20241216	-8.55	2855	20240906	117.16	6780	-8.55	20241216	2855	117.16	20240906	6780	-8.55	20241216	2855	117.16	20240906	6.28	N	033320	500	95 억		50297	N	N	0	N	00	N
79	20241217	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	6260	-150	5	-2.34	17955118920	2822899	15.65	6400	6530	6190	8330	4490	6410	6359.05	0.26	0	209676	7330	6870	6320	5860	5310	7100	6090	96	1920	500	3970	10	1	19114432	1197	-44.40	1.13	12	14.77	-141.00	5546.00	6780	20241216	-7.67	2855	20240906	119.26	6780	-7.67	20241216	2855	119.26	20240906	6780	-7.67	20241216	2855	119.26	20240906	6.28	N	033320	500	95 억		50297	N	N	0	N	00	N
80	20241217	100409	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	-180	5	-2.81	15612046160	2447457	13.57	6400	6530	6190	8330	4490	6410	6377.81	0.26	0	221936	7330	6870	6320	5860	5310	7100	6090	96	1920	500	3970	10	1	19114432	1191	-44.18	1.12	12	12.80	-141.00	5546.00	6780	20241216	-8.11	2855	20240906	118.21	6780	-8.11	20241216	2855	118.21	20240906	6780	-8.11	20241216	2855	118.21	20240906	6.28	N	033320	500	95 억		50297	N	N	0	N	00	N
81	20241217	090417	57	100.00	KOSDAQ		유통	N	N	N	N		N	6420	10	2	0.16	5456579640	848440	4.70	6400	6530	6350	8330	4490	6410	6433.58	0.26	0	81451	7330	6870	6320	5860	5310	7100	6090	96	1920	500	3970	10	1	19114432	1227	-45.53	1.16	12	4.44	-141.00	5546.00	6780	20241216	-5.31	2855	20240906	124.87	6780	-5.31	20241216	2855	124.87	20240906	6780	-5.31	20241216	2855	124.87	20240906	6.28	N	033320	500	95 억		50297	N	N	0	N	00	N
82	20241216	160415	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6410	860	2	15.50	111020473700	17712439	1170.87	5920	6780	5770	7210	3890	5550	6267.75	0.53	0	-47418	5756	5652	5566	5462	5376	5610	5420	96	1660	500	3440	10	1	19114432	1225	-45.46	1.16	12	92.67	-141.00	5546.00	6780	20241216	-5.46	2855	20240906	124.52	6780	-5.46	20241216	2855	124.52	20240906	6780	-5.46	20241216	2855	124.52	20240906	5.93	N	033320	500	95 억		101099	N	N	0	N	00	N
83	20241216	150417	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6540	990	2	17.84	97838490320	15672387	1036.01	5920	6780	5770	7210	3890	5550	6242.73	0.53	0	6872	5756	5652	5566	5462	5376	5610	5420	96	1660	500	3440	10	1	19114432	1250	-46.38	1.18	12	81.99	-141.00	5546.00	6780	20241216	-3.54	2855	20240906	129.07	6780	-3.54	20241216	2855	129.07	20240906	6780	-3.54	20241216	2855	129.07	20240906	5.93	N	033320	500	95 억		101099	N	N	0	N	00	N
84	20241216	140416	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	360	2	6.49	31850106600	5338979	352.93	5920	6140	5770	7210	3890	5550	5965.58	0.53	0	-168417	5756	5652	5566	5462	5376	5610	5420	96	1660	500	3440	10	1	19114432	1130	-41.91	1.07	12	27.93	-141.00	5546.00	6470	20241211	-8.66	2855	20240906	107.01	6470	-8.66	20241211	2855	107.01	20240906	6470	-8.66	20241211	2855	107.01	20240906	5.93	N	033320	500	95 억		101099	N	N	0	N	00	N
85	20241216	130417	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	370	2	6.67	30799024850	5161230	341.18	5920	6140	5770	7210	3890	5550	5967.38	0.53	0	-193090	5756	5652	5566	5462	5376	5610	5420	96	1660	500	3440	10	1	19114432	1132	-41.99	1.07	12	27.00	-141.00	5546.00	6470	20241211	-8.50	2855	20240906	107.36	6470	-8.50	20241211	2855	107.36	20240906	6470	-8.50	20241211	2855	107.36	20240906	5.93	N	033320	500	95 억		101099	N	N	0	N	00	N
86	20241216	120418	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	330	2	5.95	29229065190	4895206	323.59	5920	6140	5770	7210	3890	5550	5970.96	0.53	0	-199737	5756	5652	5566	5462	5376	5610	5420	96	1660	500	3440	10	1	19114432	1124	-41.70	1.06	12	25.61	-141.00	5546.00	6470	20241211	-9.12	2855	20240906	105.95	6470	-9.12	20241211	2855	105.95	20240906	6470	-9.12	20241211	2855	105.95	20240906	5.93	N	033320	500	95 억		101099	N	N	0	N	00	N
87	20241216	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	5940	390	2	7.03	27364785420	4581501	302.86	5920	6140	5770	7210	3890	5550	5972.89	0.53	0	-200648	5756	5652	5566	5462	5376	5610	5420	96	1660	500	3440	10	1	19114432	1135	-42.13	1.07	12	23.97	-141.00	5546.00	6470	20241211	-8.19	2855	20240906	108.06	6470	-8.19	20241211	2855	108.06	20240906	6470	-8.19	20241211	2855	108.06	20240906	5.93	N	033320	500	95 억		101099	N	N	0	N	00	N
88	20241216	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	320	2	5.77	24901559760	4163300	275.21	5920	6140	5770	7210	3890	5550	5981.21	0.53	0	-189267	5756	5652	5566	5462	5376	5610	5420	96	1660	500	3440	10	1	19114432	1122	-41.63	1.06	12	21.78	-141.00	5546.00	6470	20241211	-9.27	2855	20240906	105.60	6470	-9.27	20241211	2855	105.60	20240906	6470	-9.27	20241211	2855	105.60	20240906	5.93	N	033320	500	95 억		101099	N	N	0	N	00	N
89	20241216	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	490	2	8.83	5757678250	977361	64.61	5920	6060	5770	7210	3890	5550	5891.05	0.53	0	-125181	5756	5652	5566	5462	5376	5610	5420	96	1660	500	3440	10	1	19114432	1155	-42.84	1.09	12	5.11	-141.00	5546.00	6470	20241211	-6.65	2855	20240906	111.56	6470	-6.65	20241211	2855	111.56	20240906	6470	-6.65	20241211	2855	111.56	20240906	5.93	N	033320	500	95 억		101099	N	N	0	N	00	N
90	20241213	160411	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-70	5	-1.25	6057688890	1089536	47.44	5630	5670	5480	7300	3940	5620	5559.81	0.74	0	-38060	6160	5890	5680	5410	5200	5785	5305	96	1680	500	3480	10	1	19114432	1061	-39.36	1.00	12	5.70	-141.00	5546.00	6470	20241211	-14.22	2855	20240906	94.40	6470	-14.22	20241211	2855	94.40	20240906	6470	-14.22	20241211	2855	94.40	20240906	5.22	N	033320	500	95 억		141270	N	N	0	N	00	N
91	20241213	150416	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-80	5	-1.42	5186537940	932458	40.60	5630	5670	5480	7300	3940	5620	5562.10	0.74	0	-51713	6160	5890	5680	5410	5200	5785	5305	96	1680	500	3480	10	1	19114432	1059	-39.29	1.00	12	4.88	-141.00	5546.00	6470	20241211	-14.37	2855	20240906	94.05	6470	-14.37	20241211	2855	94.05	20240906	6470	-14.37	20241211	2855	94.05	20240906	5.22	N	033320	500	95 억		141270	N	N	0	N	00	N
92	20241213	140417	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-70	5	-1.25	4187634730	751281	32.71	5630	5670	5480	7300	3940	5620	5573.87	0.74	0	-48072	6160	5890	5680	5410	5200	5785	5305	96	1680	500	3480	10	1	19114432	1061	-39.36	1.00	12	3.93	-141.00	5546.00	6470	20241211	-14.22	2855	20240906	94.40	6470	-14.22	20241211	2855	94.40	20240906	6470	-14.22	20241211	2855	94.40	20240906	5.22	N	033320	500	95 억		141270	N	N	0	N	00	N
93	20241213	130417	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	-40	5	-0.71	3692199350	662704	28.85	5630	5670	5480	7300	3940	5620	5571.27	0.74	0	-33497	6160	5890	5680	5410	5200	5785	5305	96	1680	500	3480	10	1	19114432	1067	-39.57	1.01	12	3.47	-141.00	5546.00	6470	20241211	-13.76	2855	20240906	95.45	6470	-13.76	20241211	2855	95.45	20240906	6470	-13.76	20241211	2855	95.45	20240906	5.22	N	033320	500	95 억		141270	N	N	0	N	00	N
94	20241213	120417	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-70	5	-1.25	3245201730	582190	25.35	5630	5670	5480	7300	3940	5620	5573.97	0.74	0	-49306	6160	5890	5680	5410	5200	5785	5305	96	1680	500	3480	10	1	19114432	1061	-39.36	1.00	12	3.05	-141.00	5546.00	6470	20241211	-14.22	2855	20240906	94.40	6470	-14.22	20241211	2855	94.40	20240906	6470	-14.22	20241211	2855	94.40	20240906	5.22	N	033320	500	95 억		141270	N	N	0	N	00	N
95	20241213	110415	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-80	5	-1.42	2783035400	498687	21.71	5630	5670	5480	7300	3940	5620	5580.57	0.74	0	-58520	6160	5890	5680	5410	5200	5785	5305	96	1680	500	3480	10	1	19114432	1059	-39.29	1.00	12	2.61	-141.00	5546.00	6470	20241211	-14.37	2855	20240906	94.05	6470	-14.37	20241211	2855	94.05	20240906	6470	-14.37	20241211	2855	94.05	20240906	5.22	N	033320	500	95 억		141270	N	N	0	N	00	N
96	20241213	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	-20	5	-0.36	2035187700	364881	15.89	5630	5650	5480	7300	3940	5620	5577.44	0.74	0	-37281	6160	5890	5680	5410	5200	5785	5305	96	1680	500	3480	10	1	19114432	1070	-39.72	1.01	12	1.91	-141.00	5546.00	6470	20241211	-13.45	2855	20240906	96.15	6470	-13.45	20241211	2855	96.15	20240906	6470	-13.45	20241211	2855	96.15	20240906	5.22	N	033320	500	95 억		141270	N	N	0	N	00	N
97	20241213	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	-40	5	-0.71	513645500	92313	4.02	5630	5650	5480	7300	3940	5620	5562.93	0.74	0	-6535	6160	5890	5680	5410	5200	5785	5305	96	1680	500	3480	10	1	19114432	1067	-39.57	1.01	12	0.48	-141.00	5546.00	6470	20241211	-13.76	2855	20240906	95.45	6470	-13.76	20241211	2855	95.45	20240906	6470	-13.76	20241211	2855	95.45	20240906	5.22	N	033320	500	95 억		141270	N	N	0	N	00	N
98	20241212	160421	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	-380	5	-6.33	12800954940	2248668	20.10	5940	5950	5470	7800	4200	6000	5692.05	1.18	0	-86333	6813	6406	6063	5656	5313	6610	5860	96	1800	500	3720	10	1	19114432	1074	-39.86	1.01	12	11.76	-141.00	5546.00	6470	20241211	-13.14	2855	20240906	96.85	6470	-13.14	20241211	2855	96.85	20240906	6470	-13.14	20241211	2855	96.85	20240906	4.86	N	033320	500	95 억		226449	N	N	0	N	00	N
99	20241212	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	-380	5	-6.33	11381786570	1998666	17.87	5940	5950	5470	7800	4200	6000	5693.68	1.18	0	-127073	6813	6406	6063	5656	5313	6610	5860	96	1800	500	3720	10	1	19114432	1074	-39.86	1.01	12	10.46	-141.00	5546.00	6470	20241211	-13.14	2855	20240906	96.85	6470	-13.14	20241211	2855	96.85	20240906	6470	-13.14	20241211	2855	96.85	20240906	4.86	N	033320	500	95 억		226449	N	N	0	N	00	N
100	20241212	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	-310	5	-5.17	10557663340	1852348	16.56	5940	5950	5470	7800	4200	6000	5698.54	1.18	0	-127189	6813	6406	6063	5656	5313	6610	5860	96	1800	500	3720	10	1	19114432	1088	-40.35	1.03	12	9.69	-141.00	5546.00	6470	20241211	-12.06	2855	20240906	99.30	6470	-12.06	20241211	2855	99.30	20240906	6470	-12.06	20241211	2855	99.30	20240906	4.86	N	033320	500	95 억		226449	N	N	0	N	00	N
101	20241212	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	-400	5	-6.67	9785590260	1715496	15.33	5940	5950	5470	7800	4200	6000	5703.09	1.18	0	-117465	6813	6406	6063	5656	5313	6610	5860	96	1800	500	3720	10	1	19114432	1070	-39.72	1.01	12	8.97	-141.00	5546.00	6470	20241211	-13.45	2855	20240906	96.15	6470	-13.45	20241211	2855	96.15	20240906	6470	-13.45	20241211	2855	96.15	20240906	4.86	N	033320	500	95 억		226449	N	N	0	N	00	N
102	20241212	120412	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-460	5	-7.67	8559262570	1494328	13.36	5940	5950	5500	7800	4200	6000	5726.63	1.18	0	-92918	6813	6406	6063	5656	5313	6610	5860	96	1800	500	3720	10	1	19114432	1059	-39.29	1.00	12	7.82	-141.00	5546.00	6470	20241211	-14.37	2855	20240906	94.05	6470	-14.37	20241211	2855	94.05	20240906	6470	-14.37	20241211	2855	94.05	20240906	4.86	N	033320	500	95 억		226449	N	N	0	N	00	N
103	20241212	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	-260	5	-4.33	6019620350	1042726	9.32	5940	5950	5650	7800	4200	6000	5771.52	1.18	0	-93994	6813	6406	6063	5656	5313	6610	5860	96	1800	500	3720	10	1	19114432	1097	-40.71	1.03	12	5.46	-141.00	5546.00	6470	20241211	-11.28	2855	20240906	101.05	6470	-11.28	20241211	2855	101.05	20240906	6470	-11.28	20241211	2855	101.05	20240906	4.86	N	033320	500	95 억		226449	N	N	0	N	00	N
104	20241212	100411	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	-290	5	-4.83	4917329800	849556	7.59	5940	5950	5700	7800	4200	6000	5786.46	1.18	0	-83394	6813	6406	6063	5656	5313	6610	5860	96	1800	500	3720	10	1	19114432	1091	-40.50	1.03	12	4.44	-141.00	5546.00	6470	20241211	-11.75	2855	20240906	100.00	6470	-11.75	20241211	2855	100.00	20240906	6470	-11.75	20241211	2855	100.00	20240906	4.86	N	033320	500	95 억		226449	N	N	0	N	00	N
105	20241212	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	-230	5	-3.83	1570652060	267948	2.40	5940	5950	5730	7800	4200	6000	5858.30	1.18	0	-66250	6813	6406	6063	5656	5313	6610	5860	96	1800	500	3720	10	1	19114432	1103	-40.92	1.04	12	1.40	-141.00	5546.00	6470	20241211	-10.82	2855	20240906	102.10	6470	-10.82	20241211	2855	102.10	20240906	6470	-10.82	20241211	2855	102.10	20240906	4.86	N	033320	500	95 억		226449	N	N	0	N	00	N
106	20241211	160411	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6000	250	2	4.35	68032720870	11114997	246.57	5820	6470	5720	7470	4030	5750	6122.30	0.61	0	113903	6103	5926	5683	5506	5263	6015	5595	96	1720	500	3560	10	1	19114432	1147	-42.55	1.08	12	58.15	-141.00	5546.00	6470	20241211	-7.26	2855	20240906	110.16	6470	-7.26	20241211	2855	110.16	20240906	6470	-7.26	20241211	2855	110.16	20240906	4.62	N	033320	500	95 억		117127	N	N	0	N	00	N
107	20241211	150319	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5910	160	2	2.78	65847649310	10748360	238.44	5820	6470	5720	7470	4030	5750	6127.47	0.61	0	126865	6103	5926	5683	5506	5263	6015	5595	96	1720	500	3560	10	1	19114432	1130	-41.91	1.07	12	56.23	-141.00	5546.00	6470	20241211	-8.66	2855	20240906	107.01	6470	-8.66	20241211	2855	107.01	20240906	6470	-8.66	20241211	2855	107.01	20240906	4.62	N	033320	500	95 억		117127	N	N	0	N	00	N
108	20241211	140413	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5970	220	2	3.83	62299050720	10149195	225.15	5820	6470	5720	7470	4030	5750	6139.61	0.61	0	40562	6103	5926	5683	5506	5263	6015	5595	96	1720	500	3560	10	1	19114432	1141	-42.34	1.08	12	53.10	-141.00	5546.00	6470	20241211	-7.73	2855	20240906	109.11	6470	-7.73	20241211	2855	109.11	20240906	6470	-7.73	20241211	2855	109.11	20240906	4.62	N	033320	500	95 억		117127	N	N	0	N	00	N
109	20241211	130415	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6030	280	2	4.87	59657253090	9708253	215.36	5820	6470	5720	7470	4030	5750	6146.37	0.61	0	55575	6103	5926	5683	5506	5263	6015	5595	96	1720	500	3560	10	1	19114432	1153	-42.77	1.09	12	50.79	-141.00	5546.00	6470	20241211	-6.80	2855	20240906	111.21	6470	-6.80	20241211	2855	111.21	20240906	6470	-6.80	20241211	2855	111.21	20240906	4.62	N	033320	500	95 억		117127	N	N	0	N	00	N
110	20241211	120415	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6090	340	2	5.91	57523566250	9357250	207.58	5820	6470	5720	7470	4030	5750	6148.92	0.61	0	86978	6103	5926	5683	5506	5263	6015	5595	96	1720	500	3560	10	1	19114432	1164	-43.19	1.10	12	48.95	-141.00	5546.00	6470	20241211	-5.87	2855	20240906	113.31	6470	-5.87	20241211	2855	113.31	20240906	6470	-5.87	20241211	2855	113.31	20240906	4.62	N	033320	500	95 억		117127	N	N	0	N	00	N
111	20241211	110413	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6070	320	2	5.57	51193067170	8314674	184.45	5820	6470	5720	7470	4030	5750	6158.60	0.61	0	-9001	6103	5926	5683	5506	5263	6015	5595	96	1720	500	3560	10	1	19114432	1160	-43.05	1.09	12	43.50	-141.00	5546.00	6470	20241211	-6.18	2855	20240906	112.61	6470	-6.18	20241211	2855	112.61	20240906	6470	-6.18	20241211	2855	112.61	20240906	4.62	N	033320	500	95 억		117127	N	N	0	N	00	N
112	20241211	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	350	2	6.09	15468635300	2590022	57.46	5820	6180	5720	7470	4030	5750	5975.31	0.61	0	43727	6103	5926	5683	5506	5263	6015	5595	96	1720	500	3560	10	1	19114432	1166	-43.26	1.10	12	13.55	-141.00	5546.00	6340	20241206	-3.79	2855	20240906	113.66	6340	-3.79	20241206	2855	113.66	20240906	6340	-3.79	20241206	2855	113.66	20240906	4.62	N	033320	500	95 억		117127	N	N	0	N	00	N
113	20241211	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	30	2	0.52	1167483200	201978	4.48	5820	5820	5720	7470	4030	5750	5786.27	0.61	0	-25462	6103	5926	5683	5506	5263	6015	5595	96	1720	500	3560	10	1	19114432	1105	-40.99	1.04	12	1.06	-141.00	5546.00	6340	20241206	-8.83	2855	20240906	102.45	6340	-8.83	20241206	2855	102.45	20240906	6340	-8.83	20241206	2855	102.45	20240906	4.62	N	033320	500	95 억		117127	N	N	0	N	00	N
114	20241210	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	250	2	4.55	25203713500	4413382	89.09	5490	5860	5440	7150	3850	5500	5710.64	0.51	0	19556	6433	5966	5733	5266	5033	5850	5150	96	1650	500	3410	10	1	19114432	1099	-40.78	1.04	12	23.09	-141.00	5546.00	6340	20241206	-9.31	2855	20240906	101.40	6340	-9.31	20241206	2855	101.40	20240906	6340	-9.31	20241206	2855	101.40	20240906	6.14	N	033320	500	95 억		96538	N	N	0	N	00	N
115	20241210	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	220	2	4.00	23751933260	4160031	83.98	5490	5860	5440	7150	3850	5500	5709.60	0.51	0	10211	6433	5966	5733	5266	5033	5850	5150	96	1650	500	3410	10	1	19114432	1093	-40.57	1.03	12	21.76	-141.00	5546.00	6340	20241206	-9.78	2855	20240906	100.35	6340	-9.78	20241206	2855	100.35	20240906	6340	-9.78	20241206	2855	100.35	20240906	6.14	N	033320	500	95 억		96538	N	N	0	N	00	N
116	20241210	140412	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	210	2	3.82	22494401070	3939021	79.52	5490	5860	5440	7150	3850	5500	5710.70	0.51	0	-17843	6433	5966	5733	5266	5033	5850	5150	96	1650	500	3410	10	1	19114432	1091	-40.50	1.03	12	20.61	-141.00	5546.00	6340	20241206	-9.94	2855	20240906	100.00	6340	-9.94	20241206	2855	100.00	20240906	6340	-9.94	20241206	2855	100.00	20240906	6.14	N	033320	500	95 억		96538	N	N	0	N	00	N
117	20241210	130411	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	260	2	4.73	20776749200	3638783	73.46	5490	5860	5440	7150	3850	5500	5709.85	0.51	0	-35119	6433	5966	5733	5266	5033	5850	5150	96	1650	500	3410	10	1	19114432	1101	-40.85	1.04	12	19.04	-141.00	5546.00	6340	20241206	-9.15	2855	20240906	101.75	6340	-9.15	20241206	2855	101.75	20240906	6340	-9.15	20241206	2855	101.75	20240906	6.14	N	033320	500	95 억		96538	N	N	0	N	00	N
118	20241210	120411	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	200	2	3.64	17456127410	3058757	61.75	5490	5860	5440	7150	3850	5500	5706.99	0.51	0	-38673	6433	5966	5733	5266	5033	5850	5150	96	1650	500	3410	10	1	19114432	1090	-40.43	1.03	12	16.00	-141.00	5546.00	6340	20241206	-10.09	2855	20240906	99.65	6340	-10.09	20241206	2855	99.65	20240906	6340	-10.09	20241206	2855	99.65	20240906	6.14	N	033320	500	95 억		96538	N	N	0	N	00	N
119	20241210	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	230	2	4.18	13551727030	2380265	48.05	5490	5840	5440	7150	3850	5500	5693.43	0.51	0	-46196	6433	5966	5733	5266	5033	5850	5150	96	1650	500	3410	10	1	19114432	1095	-40.64	1.03	12	12.45	-141.00	5546.00	6340	20241206	-9.62	2855	20240906	100.70	6340	-9.62	20241206	2855	100.70	20240906	6340	-9.62	20241206	2855	100.70	20240906	6.14	N	033320	500	95 억		96538	N	N	0	N	00	N
120	20241210	100411	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	170	2	3.09	6320833530	1122977	22.67	5490	5720	5440	7150	3850	5500	5628.73	0.51	0	44992	6433	5966	5733	5266	5033	5850	5150	96	1650	500	3410	10	1	19114432	1084	-40.21	1.02	12	5.88	-141.00	5546.00	6340	20241206	-10.57	2855	20240906	98.60	6340	-10.57	20241206	2855	98.60	20240906	6340	-10.57	20241206	2855	98.60	20240906	6.14	N	033320	500	95 억		96538	N	N	0	N	00	N
121	20241210	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	90	2	1.64	1282701350	232167	4.69	5490	5600	5440	7150	3850	5500	5524.99	0.51	0	16190	6433	5966	5733	5266	5033	5850	5150	96	1650	500	3410	10	1	19114432	1068	-39.65	1.01	12	1.21	-141.00	5546.00	6340	20241206	-11.83	2855	20240906	95.80	6340	-11.83	20241206	2855	95.80	20240906	6340	-11.83	20241206	2855	95.80	20240906	6.14	N	033320	500	95 억		96538	N	N	0	N	00	N
122	20241209	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	-600	5	-9.84	28610213910	4871840	14.31	6010	6200	5500	7930	4270	6100	5872.31	0.11	0	46448	6833	6466	5973	5606	5113	6650	5790	96	1830	500	3780	10	1	19114432	1051	-39.01	0.99	12	25.49	-141.00	5546.00	6340	20241206	-13.25	2855	20240906	92.64	6340	-13.25	20241206	2855	92.64	20240906	6340	-13.25	20241206	2855	92.64	20240906	5.33	N	033320	500	95 억		21277	N	N	0	N	00	N
123	20241209	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	-460	5	-7.54	26501675060	4491205	13.19	6010	6200	5580	7930	4270	6100	5899.31	0.11	0	16288	6833	6466	5973	5606	5113	6650	5790	96	1830	500	3780	10	1	19114432	1078	-40.00	1.02	12	23.50	-141.00	5546.00	6340	20241206	-11.04	2855	20240906	97.55	6340	-11.04	20241206	2855	97.55	20240906	6340	-11.04	20241206	2855	97.55	20240906	5.33	N	033320	500	95 억		21277	N	N	0	N	00	N
124	20241209	140411	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	-430	5	-7.05	25034045440	4230284	12.43	6010	6200	5610	7930	4270	6100	5916.37	0.11	0	-36130	6833	6466	5973	5606	5113	6650	5790	96	1830	500	3780	10	1	19114432	1084	-40.21	1.02	12	22.13	-141.00	5546.00	6340	20241206	-10.57	2855	20240906	98.60	6340	-10.57	20241206	2855	98.60	20240906	6340	-10.57	20241206	2855	98.60	20240906	5.33	N	033320	500	95 억		21277	N	N	0	N	00	N
125	20241209	130412	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	-460	5	-7.54	23886315910	4027292	11.83	6010	6200	5610	7930	4270	6100	5929.70	0.11	0	-34151	6833	6466	5973	5606	5113	6650	5790	96	1830	500	3780	10	1	19114432	1078	-40.00	1.02	12	21.07	-141.00	5546.00	6340	20241206	-11.04	2855	20240906	97.55	6340	-11.04	20241206	2855	97.55	20240906	6340	-11.04	20241206	2855	97.55	20240906	5.33	N	033320	500	95 억		21277	N	N	0	N	00	N
126	20241209	120410	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	-380	5	-6.23	22259250540	3740602	10.99	6010	6200	5630	7930	4270	6100	5949.37	0.11	0	-4591	6833	6466	5973	5606	5113	6650	5790	96	1830	500	3780	10	1	19114432	1093	-40.57	1.03	12	19.57	-141.00	5546.00	6340	20241206	-9.78	2855	20240906	100.35	6340	-9.78	20241206	2855	100.35	20240906	6340	-9.78	20241206	2855	100.35	20240906	5.33	N	033320	500	95 억		21277	N	N	0	N	00	N
127	20241209	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	-370	5	-6.07	19888766120	3324102	9.77	6010	6200	5700	7930	4270	6100	5982.02	0.11	0	-37040	6833	6466	5973	5606	5113	6650	5790	96	1830	500	3780	10	1	19114432	1095	-40.64	1.03	12	17.39	-141.00	5546.00	6340	20241206	-9.62	2855	20240906	100.70	6340	-9.62	20241206	2855	100.70	20240906	6340	-9.62	20241206	2855	100.70	20240906	5.33	N	033320	500	95 억		21277	N	N	0	N	00	N
128	20241209	100410	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	-200	5	-3.28	14722973620	2437667	7.16	6010	6200	5810	7930	4270	6100	6038.95	0.11	0	17377	6833	6466	5973	5606	5113	6650	5790	96	1830	500	3780	10	1	19114432	1128	-41.84	1.06	12	12.75	-141.00	5546.00	6340	20241206	-6.94	2855	20240906	106.65	6340	-6.94	20241206	2855	106.65	20240906	6340	-6.94	20241206	2855	106.65	20240906	5.33	N	033320	500	95 억		21277	N	N	0	N	00	N
129	20241209	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	6090	-10	5	-0.16	4061024080	667395	1.96	6010	6180	5980	7930	4270	6100	6084.09	0.11	0	44166	6833	6466	5973	5606	5113	6650	5790	96	1830	500	3780	10	1	19114432	1164	-43.19	1.10	12	3.49	-141.00	5546.00	6340	20241206	-3.94	2855	20240906	113.31	6340	-3.94	20241206	2855	113.31	20240906	6340	-3.94	20241206	2855	113.31	20240906	5.33	N	033320	500	95 억		21277	N	N	0	N	00	N
130	20241206	160407	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6100	770	2	14.45	202068928570	33714008	918.22	5620	6340	5480	6920	3740	5330	5993.61	0.00	0	127864	5750	5540	5280	5070	4810	5645	5175	96	1590	500	3300	10	1	19114432	1166	-43.26	1.10	12	176.38	-141.00	5546.00	6340	20241206	-3.79	2855	20240906	113.66	6340	-3.79	20241206	2855	113.66	20240906	6340	-3.79	20241206	2855	113.66	20240906	5.46	N	033320	500	95 억		0	N	N	0	N	00	N
131	20241206	150409	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6120	790	2	14.82	190585221370	31837694	867.12	5620	6340	5480	6920	3740	5330	5986.24	0.00	0	113032	5750	5540	5280	5070	4810	5645	5175	96	1590	500	3300	10	1	19114432	1170	-43.40	1.10	12	166.56	-141.00	5546.00	6340	20241206	-3.47	2855	20240906	114.36	6340	-3.47	20241206	2855	114.36	20240906	6340	-3.47	20241206	2855	114.36	20240906	5.46	N	033320	500	95 억		0	N	N	0	N	00	N
132	20241206	140407	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6090	760	2	14.26	142754506130	24028768	654.44	5620	6230	5480	6920	3740	5330	5941.09	0.00	0	-30490	5750	5540	5280	5070	4810	5645	5175	96	1590	500	3300	10	1	19114432	1164	-43.19	1.10	12	125.71	-141.00	5546.00	6230	20241206	-2.25	2855	20240906	113.31	6230	-2.25	20241206	2855	113.31	20240906	6230	-2.25	20241206	2855	113.31	20240906	5.46	N	033320	500	95 억		0	N	N	0	N	00	N
133	20241206	130408	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5860	530	2	9.94	119281822110	20106129	547.60	5620	6230	5480	6920	3740	5330	5932.74	0.00	0	-33918	5750	5540	5280	5070	4810	5645	5175	96	1590	500	3300	10	1	19114432	1120	-41.56	1.06	12	105.19	-141.00	5546.00	6230	20241206	-5.94	2855	20240906	105.25	6230	-5.94	20241206	2855	105.25	20240906	6230	-5.94	20241206	2855	105.25	20240906	5.46	N	033320	500	95 억		0	N	N	0	N	00	N
134	20241206	120406	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5540	210	2	3.94	108622146020	18251363	497.09	5620	6230	5480	6920	3740	5330	5951.60	0.00	0	-21466	5750	5540	5280	5070	4810	5645	5175	96	1590	500	3300	10	1	19114432	1059	-39.29	1.00	12	95.48	-141.00	5546.00	6230	20241206	-11.08	2855	20240906	94.05	6230	-11.08	20241206	2855	94.05	20240906	6230	-11.08	20241206	2855	94.05	20240906	5.46	N	033320	500	95 억		0	N	N	0	N	00	N
135	20241206	110408	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5830	500	2	9.38	100181954650	16753357	456.29	5620	6230	5530	6920	3740	5330	5979.98	0.00	0	-4257	5750	5540	5280	5070	4810	5645	5175	96	1590	500	3300	10	1	19114432	1114	-41.35	1.05	12	87.65	-141.00	5546.00	6230	20241206	-6.42	2855	20240906	104.20	6230	-6.42	20241206	2855	104.20	20240906	6230	-6.42	20241206	2855	104.20	20240906	5.46	N	033320	500	95 억		0	N	N	0	N	00	N
136	20241206	100405	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5990	660	2	12.38	85543528540	14260443	388.39	5620	6230	5530	6920	3740	5330	5998.86	0.00	0	-32596	5750	5540	5280	5070	4810	5645	5175	96	1590	500	3300	10	1	19114432	1145	-42.48	1.08	12	74.61	-141.00	5546.00	6230	20241206	-3.85	2855	20240906	109.81	6230	-3.85	20241206	2855	109.81	20240906	6230	-3.85	20241206	2855	109.81	20240906	5.46	N	033320	500	95 억		0	N	N	0	N	00	N
137	20241206	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	640	2	12.01	18942701680	3230394	87.98	5620	6040	5530	6920	3740	5330	5864.61	0.00	0	57115	5750	5540	5280	5070	4810	5645	5175	96	1590	500	3300	10	1	19114432	1141	-42.34	1.08	12	16.90	-141.00	5546.00	6170	20241202	-3.24	2855	20240906	109.11	6170	-3.24	20241202	2855	109.11	20240906	6170	-3.24	20241202	2855	109.11	20240906	5.46	N	033320	500	95 억		0	N	N	0	N	00	N
138	20241205	160401	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	130	2	2.50	18617686050	3541949	152.92	5210	5490	5020	6760	3640	5200	5256.33	0.05	0	-86847	5826	5512	5306	4992	4786	5410	4890	96	1560	500	3220	10	1	19114432	1019	-37.80	0.96	12	18.53	-141.00	5546.00	6170	20241202	-13.61	2855	20240906	86.69	6170	-13.61	20241202	2855	86.69	20240906	6170	-13.61	20241202	2855	86.69	20240906	5.18	N	033320	500	95 억		9009	N	N	0	N	00	N
139	20241205	150404	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	70	2	1.35	17079984960	3251278	140.37	5210	5490	5020	6760	3640	5200	5253.72	0.05	0	-46362	5826	5512	5306	4992	4786	5410	4890	96	1560	500	3220	10	1	19114432	1007	-37.38	0.95	12	17.01	-141.00	5546.00	6170	20241202	-14.59	2855	20240906	84.59	6170	-14.59	20241202	2855	84.59	20240906	6170	-14.59	20241202	2855	84.59	20240906	5.18	N	033320	500	95 억		9009	N	N	0	N	00	N
140	20241205	140402	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	40	2	0.77	15686742690	2985634	128.90	5210	5490	5020	6760	3640	5200	5254.52	0.05	0	-30933	5826	5512	5306	4992	4786	5410	4890	96	1560	500	3220	10	1	19114432	1002	-37.16	0.94	12	15.62	-141.00	5546.00	6170	20241202	-15.07	2855	20240906	83.54	6170	-15.07	20241202	2855	83.54	20240906	6170	-15.07	20241202	2855	83.54	20240906	5.18	N	033320	500	95 억		9009	N	N	0	N	00	N
141	20241205	130402	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	40	2	0.77	14611962860	2780098	120.02	5210	5490	5020	6760	3640	5200	5256.41	0.05	0	-10701	5826	5512	5306	4992	4786	5410	4890	96	1560	500	3220	10	1	19114432	1002	-37.16	0.94	12	14.54	-141.00	5546.00	6170	20241202	-15.07	2855	20240906	83.54	6170	-15.07	20241202	2855	83.54	20240906	6170	-15.07	20241202	2855	83.54	20240906	5.18	N	033320	500	95 억		9009	N	N	0	N	00	N
142	20241205	120403	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	10	2	0.19	13863312490	2637139	113.85	5210	5490	5020	6760	3640	5200	5257.49	0.05	0	-25987	5826	5512	5306	4992	4786	5410	4890	96	1560	500	3220	10	1	19114432	996	-36.95	0.94	12	13.80	-141.00	5546.00	6170	20241202	-15.56	2855	20240906	82.49	6170	-15.56	20241202	2855	82.49	20240906	6170	-15.56	20241202	2855	82.49	20240906	5.18	N	033320	500	95 억		9009	N	N	0	N	00	N
143	20241205	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	-160	5	-3.08	12634632550	2398216	103.54	5210	5490	5020	6760	3640	5200	5269.05	0.05	0	-112057	5826	5512	5306	4992	4786	5410	4890	96	1560	500	3220	10	1	19114432	963	-35.74	0.91	12	12.55	-141.00	5546.00	6170	20241202	-18.31	2855	20240906	76.53	6170	-18.31	20241202	2855	76.53	20240906	6170	-18.31	20241202	2855	76.53	20240906	5.18	N	033320	500	95 억		9009	N	N	0	N	00	N
144	20241205	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	40	2	0.77	4121537160	794029	34.28	5210	5310	5070	6760	3640	5200	5190.37	0.05	0	-50235	5826	5512	5306	4992	4786	5410	4890	96	1560	500	3220	10	1	19114432	1002	-37.16	0.94	12	4.15	-141.00	5546.00	6170	20241202	-15.07	2855	20240906	83.54	6170	-15.07	20241202	2855	83.54	20240906	6170	-15.07	20241202	2855	83.54	20240906	5.18	N	033320	500	95 억		9009	N	N	0	N	00	N
145	20241205	090402	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	-20	5	-0.38	690664990	133001	5.74	5210	5230	5120	6760	3640	5200	5191.33	0.05	0	-30555	5826	5512	5306	4992	4786	5410	4890	96	1560	500	3220	10	1	19114432	990	-36.74	0.93	12	0.70	-141.00	5546.00	6170	20241202	-16.05	2855	20240906	81.44	6170	-16.05	20241202	2855	81.44	20240906	6170	-16.05	20241202	2855	81.44	20240906	5.18	N	033320	500	95 억		9009	N	N	0	N	00	N
146	20241204	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-510	5	-8.93	11913610160	2229683	35.44	5480	5620	5100	7420	4000	5710	5343.28	0.00	0	85799	6083	5896	5683	5496	5283	5990	5590	96	1710	500	3540	10	1	19114432	994	-36.88	0.94	12	11.66	-141.00	5546.00	6170	20241202	-15.72	2855	20240906	82.14	6170	-15.72	20241202	2855	82.14	20240906	6170	-15.72	20241202	2855	82.14	20240906	5.87	N	033320	500	95 억		0	N	N	0	N	00	N
147	20241204	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	-480	5	-8.41	10993141440	2053086	32.64	5480	5620	5100	7420	4000	5710	5354.26	0.00	0	49866	6083	5896	5683	5496	5283	5990	5590	96	1710	500	3540	10	1	19114432	1000	-37.09	0.94	12	10.74	-141.00	5546.00	6170	20241202	-15.24	2855	20240906	83.19	6170	-15.24	20241202	2855	83.19	20240906	6170	-15.24	20241202	2855	83.19	20240906	5.87	N	033320	500	95 억		0	N	N	0	N	00	N
148	20241204	140356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-560	5	-9.81	10063729990	1874430	29.80	5480	5620	5100	7420	4000	5710	5368.75	0.00	0	25545	6083	5896	5683	5496	5283	5990	5590	96	1710	500	3540	10	1	19114432	984	-36.52	0.93	12	9.81	-141.00	5546.00	6170	20241202	-16.53	2855	20240906	80.39	6170	-16.53	20241202	2855	80.39	20240906	6170	-16.53	20241202	2855	80.39	20240906	5.87	N	033320	500	95 억		0	N	N	0	N	00	N
149	20241204	130355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-410	5	-7.18	9158774670	1701821	27.05	5480	5620	5100	7420	4000	5710	5381.54	0.00	0	54221	6083	5896	5683	5496	5283	5990	5590	96	1710	500	3540	10	1	19114432	1013	-37.59	0.96	12	8.90	-141.00	5546.00	6170	20241202	-14.10	2855	20240906	85.64	6170	-14.10	20241202	2855	85.64	20240906	6170	-14.10	20241202	2855	85.64	20240906	5.87	N	033320	500	95 억		0	N	N	0	N	00	N
150	20241204	120353	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-420	5	-7.36	8687881310	1612801	25.64	5480	5620	5100	7420	4000	5710	5386.61	0.00	0	40035	6083	5896	5683	5496	5283	5990	5590	96	1710	500	3540	10	1	19114432	1011	-37.52	0.95	12	8.44	-141.00	5546.00	6170	20241202	-14.26	2855	20240906	85.29	6170	-14.26	20241202	2855	85.29	20240906	6170	-14.26	20241202	2855	85.29	20240906	5.87	N	033320	500	95 억		0	N	N	0	N	00	N
151	20241204	110349	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-510	5	-8.93	7248831890	1335638	21.23	5480	5620	5190	7420	4000	5710	5427.01	0.00	0	13452	6083	5896	5683	5496	5283	5990	5590	96	1710	500	3540	10	1	19114432	994	-36.88	0.94	12	6.99	-141.00	5546.00	6170	20241202	-15.72	2855	20240906	82.14	6170	-15.72	20241202	2855	82.14	20240906	6170	-15.72	20241202	2855	82.14	20240906	5.87	N	033320	500	95 억		0	N	N	0	N	00	N
152	20241204	100348	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	-260	5	-4.55	5328276080	972151	15.45	5480	5620	5330	7420	4000	5710	5480.65	0.00	0	9263	6083	5896	5683	5496	5283	5990	5590	96	1710	500	3540	10	1	19114432	1042	-38.65	0.98	12	5.09	-141.00	5546.00	6170	20241202	-11.67	2855	20240906	90.89	6170	-11.67	20241202	2855	90.89	20240906	6170	-11.67	20241202	2855	90.89	20240906	5.87	N	033320	500	95 억		0	N	N	0	N	00	N
153	20241204	090354	57	100.00	KOSDAQ		유통	N	N	N	N		N	5570	-140	5	-2.45	1426993670	259401	4.12	5480	5600	5410	7420	4000	5710	5500.22	0.00	0	30037	6083	5896	5683	5496	5283	5990	5590	96	1710	500	3540	10	1	19114432	1065	-39.50	1.00	12	1.36	-141.00	5546.00	6170	20241202	-9.72	2855	20240906	95.10	6170	-9.72	20241202	2855	95.10	20240906	6170	-9.72	20241202	2855	95.10	20240906	5.87	N	033320	500	95 억		0	N	N	0	N	00	N
154	20241203	160416	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	20	2	0.35	34911649310	6152795	21.56	5630	5870	5470	7390	3990	5690	5674.01	0.00	0	-12942	6756	6222	5636	5102	4516	6490	5370	96	1700	500	3520	10	1	19114432	1091	-40.50	1.03	12	32.19	-141.00	5546.00	6170	20241202	-7.46	2855	20240906	100.00	6170	-7.46	20241202	2855	100.00	20240906	6170	-7.46	20241202	2855	100.00	20240906	5.93	N	033320	500	95 억		0	N	N	0	N	00	N
155	20241203	150424	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	-20	5	-0.35	31117562680	5487006	19.22	5630	5870	5470	7390	3990	5690	5671.12	0.00	0	27634	6756	6222	5636	5102	4516	6490	5370	96	1700	500	3520	10	1	19114432	1084	-40.21	1.02	12	28.71	-141.00	5546.00	6170	20241202	-8.10	2855	20240906	98.60	6170	-8.10	20241202	2855	98.60	20240906	6170	-8.10	20241202	2855	98.60	20240906	5.93	N	033320	500	95 억		0	N	N	0	N	00	N
156	20241203	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	-110	5	-1.93	28431519170	5010211	17.55	5630	5870	5470	7390	3990	5690	5674.70	0.00	0	83351	6756	6222	5636	5102	4516	6490	5370	96	1700	500	3520	10	1	19114432	1067	-39.57	1.01	12	26.21	-141.00	5546.00	6170	20241202	-9.56	2855	20240906	95.45	6170	-9.56	20241202	2855	95.45	20240906	6170	-9.56	20241202	2855	95.45	20240906	5.93	N	033320	500	95 억		0	N	N	0	N	00	N
157	20241203	130412	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-150	5	-2.64	27558570640	4853189	17.00	5630	5870	5470	7390	3990	5690	5678.43	0.00	0	87249	6756	6222	5636	5102	4516	6490	5370	96	1700	500	3520	10	1	19114432	1059	-39.29	1.00	12	25.39	-141.00	5546.00	6170	20241202	-10.21	2855	20240906	94.05	6170	-10.21	20241202	2855	94.05	20240906	6170	-10.21	20241202	2855	94.05	20240906	5.93	N	033320	500	95 억		0	N	N	0	N	00	N
158	20241203	120426	57	100.00	KOSDAQ		유통	N	N	N	N		N	5570	-120	5	-2.11	26651016560	4689999	16.43	5630	5870	5470	7390	3990	5690	5682.51	0.00	0	64900	6756	6222	5636	5102	4516	6490	5370	96	1700	500	3520	10	1	19114432	1065	-39.50	1.00	12	24.54	-141.00	5546.00	6170	20241202	-9.72	2855	20240906	95.10	6170	-9.72	20241202	2855	95.10	20240906	6170	-9.72	20241202	2855	95.10	20240906	5.93	N	033320	500	95 억		0	N	N	0	N	00	N
159	20241203	110413	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	20	2	0.35	21510301630	3765251	13.19	5630	5870	5560	7390	3990	5690	5712.88	0.00	0	-34940	6756	6222	5636	5102	4516	6490	5370	96	1700	500	3520	10	1	19114432	1091	-40.50	1.03	12	19.70	-141.00	5546.00	6170	20241202	-7.46	2855	20240906	100.00	6170	-7.46	20241202	2855	100.00	20240906	6170	-7.46	20241202	2855	100.00	20240906	5.93	N	033320	500	95 억		0	N	N	0	N	00	N
160	20241203	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	-50	5	-0.88	7650575900	1356753	4.75	5630	5730	5580	7390	3990	5690	5638.68	0.00	0	58348	6756	6222	5636	5102	4516	6490	5370	96	1700	500	3520	10	1	19114432	1078	-40.00	1.02	12	7.10	-141.00	5546.00	6170	20241202	-8.59	2855	20240906	97.55	6170	-8.59	20241202	2855	97.55	20240906	6170	-8.59	20241202	2855	97.55	20240906	5.93	N	033320	500	95 억		0	N	N	0	N	00	N
161	20241203	090404	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	-10	5	-0.18	1748846350	309451	1.08	5630	5700	5620	7390	3990	5690	5650.76	0.00	0	3547	6756	6222	5636	5102	4516	6490	5370	96	1700	500	3520	10	1	19114432	1086	-40.28	1.02	12	1.62	-141.00	5546.00	6170	20241202	-7.94	2855	20240906	98.95	6170	-7.94	20241202	2855	98.95	20240906	6170	-7.94	20241202	2855	98.95	20240906	5.93	N	033320	500	95 억		0	N	N	0	N	00	N
162	20241202	160353	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5690	640	2	12.67	165701102220	28376225	728.21	5120	6170	5050	6560	3540	5050	5843.64	0.00	0	27805	5453	5251	4948	4746	4443	5352	4847	96	1510	500	3130	10	1	19114432	1088	-40.35	1.03	12	148.45	-141.00	5546.00	6170	20241202	-7.78	2855	20240906	99.30	6170	-7.78	20241202	2855	99.30	20240906	6170	-7.78	20241202	2855	99.30	20240906	5.20	N	033320	500	95 억		0	N	N	0	N	00	N
163	20241202	150417	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5610	560	2	11.09	161498711710	27633610	709.16	5120	6170	5050	6560	3540	5050	5848.52	0.00	0	44543	5453	5251	4948	4746	4443	5352	4847	96	1510	500	3130	10	1	19114432	1072	-39.79	1.01	12	144.57	-141.00	5546.00	6170	20241202	-9.08	2855	20240906	96.50	6170	-9.08	20241202	2855	96.50	20240906	6170	-9.08	20241202	2855	96.50	20240906	5.20	N	033320	500	95 억		0	N	N	0	N	00	N
164	20241202	140403	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5750	700	2	13.86	151382760570	25838014	663.08	5120	6170	5050	6560	3540	5050	5863.53	0.00	0	-6226	5453	5251	4948	4746	4443	5352	4847	96	1510	500	3130	10	1	19114432	1099	-40.78	1.04	12	135.18	-141.00	5546.00	6170	20241202	-6.81	2855	20240906	101.40	6170	-6.81	20241202	2855	101.40	20240906	6170	-6.81	20241202	2855	101.40	20240906	5.20	N	033320	500	95 억		0	N	N	0	N	00	N
165	20241202	130407	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6010	960	2	19.01	138507214660	23640660	606.69	5120	6170	5050	6560	3540	5050	5863.90	0.00	0	-8635	5453	5251	4948	4746	4443	5352	4847	96	1510	500	3130	10	1	19114432	1149	-42.62	1.08	12	123.68	-141.00	5546.00	6170	20241202	-2.59	2855	20240906	110.51	6170	-2.59	20241202	2855	110.51	20240906	6170	-2.59	20241202	2855	110.51	20240906	5.20	N	033320	500	95 억		0	N	N	0	N	00	N
166	20241202	120419	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5910	860	2	17.03	118398026230	20294593	520.82	5120	6170	5050	6560	3540	5050	5839.67	0.00	0	-3808	5453	5251	4948	4746	4443	5352	4847	96	1510	500	3130	10	1	19114432	1130	-41.91	1.07	12	106.17	-141.00	5546.00	6170	20241202	-4.21	2855	20240906	107.01	6170	-4.21	20241202	2855	107.01	20240906	6170	-4.21	20241202	2855	107.01	20240906	5.20	N	033320	500	95 억		0	N	N	0	N	00	N
167	20241202	110357	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5860	810	2	16.04	109763059320	18817529	482.91	5120	6170	5050	6560	3540	5050	5839.17	0.00	0	3190	5453	5251	4948	4746	4443	5352	4847	96	1510	500	3130	10	1	19114432	1120	-41.56	1.06	12	98.45	-141.00	5546.00	6170	20241202	-5.02	2855	20240906	105.25	6170	-5.02	20241202	2855	105.25	20240906	6170	-5.02	20241202	2855	105.25	20240906	5.20	N	033320	500	95 억		0	N	N	0	N	00	N
168	20241202	100354	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6020	970	2	19.21	98010555820	16848437	432.38	5120	6170	5050	6560	3540	5050	5823.92	0.00	0	-6302	5453	5251	4948	4746	4443	5352	4847	96	1510	500	3130	10	1	19114432	1151	-42.70	1.09	12	88.15	-141.00	5546.00	6170	20241202	-2.43	2855	20240906	110.86	6170	-2.43	20241202	2855	110.86	20240906	6170	-2.43	20241202	2855	110.86	20240906	5.20	N	033320	500	95 억		0	N	N	0	N	00	N
169	20241202	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	270	2	5.35	8241891190	1586613	40.72	5120	5400	5050	6560	3540	5050	5209.37	0.00	0	74783	5453	5251	4948	4746	4443	5352	4847	96	1510	500	3130	10	1	19114432	1017	-37.73	0.96	12	8.30	-141.00	5546.00	5530	20231206	-3.80	2855	20240906	86.34	5430	-2.03	20240119	2855	86.34	20240906	5530	-3.80	20231206	2855	86.34	20240906	5.20	N	033320	500	95 억		0	N	N	0	N	00	N