KissMeData/024060/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	160356	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12490	310	2	2.55	1827689500	145743	119.82	12290	12850	12290	15830	8530	12180	12542.03	3.32	-16503	-15383	12540	12360	12230	12050	11920	12450	12140	15	3650	100	7550	10	1	15000000	1874	166.53	2.35	12	0.97	75.00	5319.00	23000	20241004	-45.70	7700	20231226	62.21	23000	-45.70	20241004	7710	62.00	20240103	23000	-45.70	20241004	7710	62.00	20240103	4.93	N	024060	100	15 억		498038	N	N	0	N	00	N
3	20241231	150358	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12490	310	2	2.55	1827689500	145743	119.82	12290	12850	12290	15830	8530	12180	12542.03	3.32	-16503	-15383	12540	12360	12230	12050	11920	12450	12140	15	3650	100	7550	10	1	15000000	1874	166.53	2.35	12	0.97	75.00	5319.00	23000	20241004	-45.70	7700	20231226	62.21	23000	-45.70	20241004	7710	62.00	20240103	23000	-45.70	20241004	7710	62.00	20240103	4.93	N	024060	100	15 억		498038	N	N	0	N	00	N
4	20241231	140357	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12490	310	2	2.55	1827689500	145743	119.82	12290	12850	12290	15830	8530	12180	12542.03	3.32	-16503	-15383	12540	12360	12230	12050	11920	12450	12140	15	3650	100	7550	10	1	15000000	1874	166.53	2.35	12	0.97	75.00	5319.00	23000	20241004	-45.70	7700	20231226	62.21	23000	-45.70	20241004	7710	62.00	20240103	23000	-45.70	20241004	7710	62.00	20240103	4.93	N	024060	100	15 억		498038	N	N	0	N	00	N
5	20241231	130357	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12490	310	2	2.55	1827689500	145743	119.82	12290	12850	12290	15830	8530	12180	12542.03	3.32	-16503	-15383	12540	12360	12230	12050	11920	12450	12140	15	3650	100	7550	10	1	15000000	1874	166.53	2.35	12	0.97	75.00	5319.00	23000	20241004	-45.70	7700	20231226	62.21	23000	-45.70	20241004	7710	62.00	20240103	23000	-45.70	20241004	7710	62.00	20240103	4.93	N	024060	100	15 억		498038	N	N	0	N	00	N
6	20241231	120356	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12490	310	2	2.55	1827689500	145743	119.82	12290	12850	12290	15830	8530	12180	12542.03	3.32	-16503	-15383	12540	12360	12230	12050	11920	12450	12140	15	3650	100	7550	10	1	15000000	1874	166.53	2.35	12	0.97	75.00	5319.00	23000	20241004	-45.70	7700	20231226	62.21	23000	-45.70	20241004	7710	62.00	20240103	23000	-45.70	20241004	7710	62.00	20240103	4.93	N	024060	100	15 억		498038	N	N	0	N	00	N
7	20241231	110356	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12490	310	2	2.55	1827689500	145743	119.82	12290	12850	12290	15830	8530	12180	12542.03	3.32	-16503	-15383	12540	12360	12230	12050	11920	12450	12140	15	3650	100	7550	10	1	15000000	1874	166.53	2.35	12	0.97	75.00	5319.00	23000	20241004	-45.70	7700	20231226	62.21	23000	-45.70	20241004	7710	62.00	20240103	23000	-45.70	20241004	7710	62.00	20240103	4.93	N	024060	100	15 억		498038	N	N	0	N	00	N
8	20241231	100351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12490	310	2	2.55	1827689500	145743	119.82	12290	12850	12290	15830	8530	12180	12542.03	3.32	-16503	-15383	12540	12360	12230	12050	11920	12450	12140	15	3650	100	7550	10	1	15000000	1874	166.53	2.35	12	0.97	75.00	5319.00	23000	20241004	-45.70	7700	20231226	62.21	23000	-45.70	20241004	7710	62.00	20240103	23000	-45.70	20241004	7710	62.00	20240103	4.93	N	024060	100	15 억		498038	N	N	0	N	00	N
9	20241231	090358	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12490	310	2	2.55	1827689500	145743	119.82	12290	12850	12290	15830	8530	12180	12542.03	3.32	-16503	-15383	12540	12360	12230	12050	11920	12450	12140	15	3650	100	7550	10	1	15000000	1874	166.53	2.35	12	0.97	75.00	5319.00	23000	20241004	-45.70	7700	20231226	62.21	23000	-45.70	20241004	7710	62.00	20240103	23000	-45.70	20241004	7710	62.00	20240103	4.93	N	024060	100	15 억		498038	N	N	0	N	00	N
10	20241230	160354	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12490	310	2	2.55	1777420090	141718	116.51	12290	12850	12290	15830	8530	12180	12542.03	3.43	0	-15383	12540	12360	12230	12050	11920	12450	12140	15	3650	100	7550	10	1	15000000	1874	166.53	2.35	12	0.94	75.00	5319.00	23000	20241004	-45.70	7700	20231226	62.21	23000	-45.70	20241004	7710	62.00	20240103	23000	-45.70	20241004	7710	62.00	20240103	4.93	N	024060	100	15 억		514541	N	N	0	N	00	N
11	20241230	150358	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12450	270	2	2.22	1628952660	129820	106.73	12290	12850	12290	15830	8530	12180	12547.78	3.43	0	-16593	12540	12360	12230	12050	11920	12450	12140	15	3650	100	7550	10	1	15000000	1868	166.00	2.34	12	0.87	75.00	5319.00	23000	20241004	-45.87	7700	20231226	61.69	23000	-45.87	20241004	7710	61.48	20240103	23000	-45.87	20241004	7710	61.48	20240103	4.93	N	024060	100	15 억		514541	N	N	0	N	00	N
12	20241230	140356	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12520	340	2	2.79	1460851010	116328	95.64	12290	12850	12290	15830	8530	12180	12558.03	3.43	0	-20454	12540	12360	12230	12050	11920	12450	12140	15	3650	100	7550	10	1	15000000	1878	166.93	2.35	12	0.78	75.00	5319.00	23000	20241004	-45.57	7700	20231226	62.60	23000	-45.57	20241004	7710	62.39	20240103	23000	-45.57	20241004	7710	62.39	20240103	4.93	N	024060	100	15 억		514541	N	N	0	N	00	N
13	20241230	130357	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12480	300	2	2.46	1367811590	108882	89.51	12290	12850	12290	15830	8530	12180	12562.33	3.43	0	-24861	12540	12360	12230	12050	11920	12450	12140	15	3650	100	7550	10	1	15000000	1872	166.40	2.35	12	0.73	75.00	5319.00	23000	20241004	-45.74	7700	20231226	62.08	23000	-45.74	20241004	7710	61.87	20240103	23000	-45.74	20241004	7710	61.87	20240103	4.93	N	024060	100	15 억		514541	N	N	0	N	00	N
14	20241230	120355	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12500	320	2	2.63	1276953880	101597	83.53	12290	12850	12290	15830	8530	12180	12568.81	3.43	0	-23987	12540	12360	12230	12050	11920	12450	12140	15	3650	100	7550	10	1	15000000	1875	166.67	2.35	12	0.68	75.00	5319.00	23000	20241004	-45.65	7700	20231226	62.34	23000	-45.65	20241004	7710	62.13	20240103	23000	-45.65	20241004	7710	62.13	20240103	4.93	N	024060	100	15 억		514541	N	N	0	N	00	N
15	20241230	110356	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12500	320	2	2.63	1177238780	93616	76.96	12290	12850	12290	15830	8530	12180	12575.19	3.43	0	-23455	12540	12360	12230	12050	11920	12450	12140	15	3650	100	7550	10	1	15000000	1875	166.67	2.35	12	0.62	75.00	5319.00	23000	20241004	-45.65	7700	20231226	62.34	23000	-45.65	20241004	7710	62.13	20240103	23000	-45.65	20241004	7710	62.13	20240103	4.93	N	024060	100	15 억		514541	N	N	0	N	00	N
16	20241230	100356	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12560	380	2	3.12	1045435950	83087	68.31	12290	12850	12290	15830	8530	12180	12582.43	3.43	0	-22175	12540	12360	12230	12050	11920	12450	12140	15	3650	100	7550	10	1	15000000	1884	167.47	2.36	12	0.55	75.00	5319.00	23000	20241004	-45.39	7700	20231226	63.12	23000	-45.39	20241004	7710	62.91	20240103	23000	-45.39	20241004	7710	62.91	20240103	4.93	N	024060	100	15 억		514541	N	N	0	N	00	N
17	20241230	090358	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12580	400	2	3.28	446121470	35336	29.05	12290	12850	12290	15830	8530	12180	12625.13	3.43	0	-14230	12540	12360	12230	12050	11920	12450	12140	15	3650	100	7550	10	1	15000000	1887	167.73	2.37	12	0.24	75.00	5319.00	23000	20241004	-45.30	7700	20231226	63.38	23000	-45.30	20241004	7710	63.16	20240103	23000	-45.30	20241004	7710	63.16	20240103	4.93	N	024060	100	15 억		514541	N	N	0	N	00	N
18	20241227	160355	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12180	-230	5	-1.85	1447719060	118520	107.30	12120	12410	12100	16130	8690	12410	12215.04	3.24	0	28526	13010	12710	12560	12260	12110	12635	12185	15	3720	100	7690	10	1	15000000	1827	162.40	2.29	12	0.79	75.00	5319.00	23000	20241004	-47.04	7700	20231226	58.18	23000	-47.04	20241004	7710	57.98	20240103	23000	-47.04	20241004	7710	57.98	20240103	4.93	N	024060	100	15 억		486019	N	N	0	N	00	N
19	20241227	150354	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12160	-250	5	-2.01	1262995750	103343	93.56	12120	12410	12100	16130	8690	12410	12221.40	3.24	0	17639	13010	12710	12560	12260	12110	12635	12185	15	3720	100	7690	10	1	15000000	1824	162.13	2.29	12	0.69	75.00	5319.00	23000	20241004	-47.13	7700	20231226	57.92	23000	-47.13	20241004	7710	57.72	20240103	23000	-47.13	20241004	7710	57.72	20240103	4.93	N	024060	100	15 억		486019	N	N	0	N	00	N
20	20241227	140357	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12180	-230	5	-1.85	1092712530	89367	80.90	12120	12410	12100	16130	8690	12410	12227.25	3.24	0	13823	13010	12710	12560	12260	12110	12635	12185	15	3720	100	7690	10	1	15000000	1827	162.40	2.29	12	0.60	75.00	5319.00	23000	20241004	-47.04	7700	20231226	58.18	23000	-47.04	20241004	7710	57.98	20240103	23000	-47.04	20241004	7710	57.98	20240103	4.93	N	024060	100	15 억		486019	N	N	0	N	00	N
21	20241227	130356	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12250	-160	5	-1.29	1006582540	82300	74.51	12120	12410	12100	16130	8690	12410	12230.65	3.24	0	14490	13010	12710	12560	12260	12110	12635	12185	15	3720	100	7690	10	1	15000000	1838	163.33	2.30	12	0.55	75.00	5319.00	23000	20241004	-46.74	7700	20231226	59.09	23000	-46.74	20241004	7710	58.88	20240103	23000	-46.74	20241004	7710	58.88	20240103	4.93	N	024060	100	15 억		486019	N	N	0	N	00	N
22	20241227	120355	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12170	-240	5	-1.93	665255250	54315	49.17	12120	12410	12120	16130	8690	12410	12248.09	3.24	0	8191	13010	12710	12560	12260	12110	12635	12185	15	3720	100	7690	10	1	15000000	1826	162.27	2.29	12	0.36	75.00	5319.00	23000	20241004	-47.09	7700	20231226	58.05	23000	-47.09	20241004	7710	57.85	20240103	23000	-47.09	20241004	7710	57.85	20240103	4.93	N	024060	100	15 억		486019	N	N	0	N	00	N
23	20241227	110355	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12220	-190	5	-1.53	538582010	43923	39.76	12120	12410	12120	16130	8690	12410	12261.96	3.24	0	7921	13010	12710	12560	12260	12110	12635	12185	15	3720	100	7690	10	1	15000000	1833	162.93	2.30	12	0.29	75.00	5319.00	23000	20241004	-46.87	7700	20231226	58.70	23000	-46.87	20241004	7710	58.50	20240103	23000	-46.87	20241004	7710	58.50	20240103	4.93	N	024060	100	15 억		486019	N	N	0	N	00	N
24	20241227	100355	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12320	-90	5	-0.73	374301120	30546	27.65	12120	12410	12120	16130	8690	12410	12253.69	3.24	0	10373	13010	12710	12560	12260	12110	12635	12185	15	3720	100	7690	10	1	15000000	1848	164.27	2.32	12	0.20	75.00	5319.00	23000	20241004	-46.43	7700	20231226	60.00	23000	-46.43	20241004	7710	59.79	20240103	23000	-46.43	20241004	7710	59.79	20240103	4.93	N	024060	100	15 억		486019	N	N	0	N	00	N
25	20241227	090357	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12260	-150	5	-1.21	90805670	7452	6.75	12120	12410	12120	16130	8690	12410	12185.41	3.24	0	2342	13010	12710	12560	12260	12110	12635	12185	15	3720	100	7690	10	1	15000000	1839	163.47	2.30	12	0.05	75.00	5319.00	23000	20241004	-46.70	7700	20231226	59.22	23000	-46.70	20241004	7710	59.01	20240103	23000	-46.70	20241004	7710	59.01	20240103	4.93	N	024060	100	15 억		486019	N	N	0	N	00	N
26	20241226	160355	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12410	-370	5	-2.90	1360334060	108386	134.39	12780	12860	12410	16610	8950	12780	12550.65	3.21	0	5385	12980	12880	12790	12690	12600	12875	12685	15	3830	100	7920	10	1	15000000	1862	165.47	2.33	12	0.72	75.00	5319.00	23000	20241004	-46.04	7700	20231226	61.17	23000	-46.04	20241004	7710	60.96	20240103	23000	-46.04	20241004	7700	61.17	20231226	4.96	N	024060	100	15 억		481643	N	N	0	N	00	N
27	20241226	150352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12460	-320	5	-2.50	1195903970	95154	117.98	12780	12860	12450	16610	8950	12780	12567.87	3.21	0	3848	12980	12880	12790	12690	12600	12875	12685	15	3830	100	7920	10	1	15000000	1869	166.13	2.34	12	0.63	75.00	5319.00	23000	20241004	-45.83	7700	20231226	61.82	23000	-45.83	20241004	7710	61.61	20240103	23000	-45.83	20241004	7700	61.82	20231226	4.96	N	024060	100	15 억		481643	N	N	0	N	00	N
28	20241226	140352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12510	-270	5	-2.11	924501770	73406	91.01	12780	12860	12490	16610	8950	12780	12594.11	3.21	0	1445	12980	12880	12790	12690	12600	12875	12685	15	3830	100	7920	10	1	15000000	1877	166.80	2.35	12	0.49	75.00	5319.00	23000	20241004	-45.61	7700	20231226	62.47	23000	-45.61	20241004	7710	62.26	20240103	23000	-45.61	20241004	7700	62.47	20231226	4.96	N	024060	100	15 억		481643	N	N	0	N	00	N
29	20241226	130354	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12540	-240	5	-1.88	720504330	57109	70.81	12780	12860	12540	16610	8950	12780	12616.01	3.21	0	5485	12980	12880	12790	12690	12600	12875	12685	15	3830	100	7920	10	1	15000000	1881	167.20	2.36	12	0.38	75.00	5319.00	23000	20241004	-45.48	7700	20231226	62.86	23000	-45.48	20241004	7710	62.65	20240103	23000	-45.48	20241004	7700	62.86	20231226	4.96	N	024060	100	15 억		481643	N	N	0	N	00	N
30	20241226	120352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12590	-190	5	-1.49	551425110	43649	54.12	12780	12860	12560	16610	8950	12780	12632.83	3.21	0	530	12980	12880	12790	12690	12600	12875	12685	15	3830	100	7920	10	1	15000000	1889	167.87	2.37	12	0.29	75.00	5319.00	23000	20241004	-45.26	7700	20231226	63.51	23000	-45.26	20241004	7710	63.29	20240103	23000	-45.26	20241004	7700	63.51	20231226	4.96	N	024060	100	15 억		481643	N	N	0	N	00	N
31	20241226	110353	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12630	-150	5	-1.17	444605720	35165	43.60	12780	12860	12560	16610	8950	12780	12643.03	3.21	0	-572	12980	12880	12790	12690	12600	12875	12685	15	3830	100	7920	10	1	15000000	1895	168.40	2.37	12	0.23	75.00	5319.00	23000	20241004	-45.09	7700	20231226	64.03	23000	-45.09	20241004	7710	63.81	20240103	23000	-45.09	20241004	7700	64.03	20231226	4.96	N	024060	100	15 억		481643	N	N	0	N	00	N
32	20241226	100353	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12590	-190	5	-1.49	280697240	22167	27.48	12780	12860	12560	16610	8950	12780	12662.31	3.21	0	-3838	12980	12880	12790	12690	12600	12875	12685	15	3830	100	7920	10	1	15000000	1889	167.87	2.37	12	0.15	75.00	5319.00	23000	20241004	-45.26	7700	20231226	63.51	23000	-45.26	20241004	7710	63.29	20240103	23000	-45.26	20241004	7700	63.51	20231226	4.96	N	024060	100	15 억		481643	N	N	0	N	00	N
33	20241226	090354	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12840	60	2	0.47	32216960	2518	3.12	12780	12860	12780	16610	8950	12780	12795.27	3.21	0	54	12980	12880	12790	12690	12600	12875	12685	15	3830	100	7920	10	1	15000000	1926	171.20	2.41	12	0.02	75.00	5319.00	23000	20241004	-44.17	7700	20231226	66.75	23000	-44.17	20241004	7710	66.54	20240103	23000	-44.17	20241004	7700	66.75	20231226	4.96	N	024060	100	15 억		481643	N	N	0	N	00	N
34	20241224	160353	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12780	-20	5	-0.16	1010337870	79044	86.78	12780	12890	12700	16640	8960	12800	12781.93	3.26	0	-7968	13073	12936	12783	12646	12493	13005	12715	15	3840	100	7930	10	1	15000000	1917	170.40	2.40	12	0.53	75.00	5319.00	23000	20241004	-44.43	7700	20231226	65.97	23000	-44.43	20241004	7710	65.76	20240103	23000	-44.43	20241004	7700	65.97	20231226	5.00	N	024060	100	15 억		489695	N	N	0	N	00	N
35	20241224	150352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12750	-50	5	-0.39	835798740	65343	71.74	12780	12890	12720	16640	8960	12800	12790.92	3.26	0	-8884	13073	12936	12783	12646	12493	13005	12715	15	3840	100	7930	10	1	15000000	1913	170.00	2.40	12	0.44	75.00	5319.00	23000	20241004	-44.57	7700	20231226	65.58	23000	-44.57	20241004	7710	65.37	20240103	23000	-44.57	20241004	7700	65.58	20231226	5.00	N	024060	100	15 억		489695	N	N	0	N	00	N
36	20241224	140351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12770	-30	5	-0.23	765831280	59858	65.71	12780	12890	12720	16640	8960	12800	12794.11	3.26	0	-8915	13073	12936	12783	12646	12493	13005	12715	15	3840	100	7930	10	1	15000000	1916	170.27	2.40	12	0.40	75.00	5319.00	23000	20241004	-44.48	7700	20231226	65.84	23000	-44.48	20241004	7710	65.63	20240103	23000	-44.48	20241004	7700	65.84	20231226	5.00	N	024060	100	15 억		489695	N	N	0	N	00	N
37	20241224	130351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12770	-30	5	-0.23	678354910	53006	58.19	12780	12890	12720	16640	8960	12800	12797.69	3.26	0	-7950	13073	12936	12783	12646	12493	13005	12715	15	3840	100	7930	10	1	15000000	1916	170.27	2.40	12	0.35	75.00	5319.00	23000	20241004	-44.48	7700	20231226	65.84	23000	-44.48	20241004	7710	65.63	20240103	23000	-44.48	20241004	7700	65.84	20231226	5.00	N	024060	100	15 억		489695	N	N	0	N	00	N
38	20241224	120352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12800	0	3	0.00	599428530	46829	51.41	12780	12890	12720	16640	8960	12800	12800.37	3.26	0	-6970	13073	12936	12783	12646	12493	13005	12715	15	3840	100	7930	10	1	15000000	1920	170.67	2.41	12	0.31	75.00	5319.00	23000	20241004	-44.35	7700	20231226	66.23	23000	-44.35	20241004	7710	66.02	20240103	23000	-44.35	20241004	7700	66.23	20231226	5.00	N	024060	100	15 억		489695	N	N	0	N	00	N
39	20241224	110352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12800	0	3	0.00	538392740	42061	46.18	12780	12890	12720	16640	8960	12800	12800.29	3.26	0	-6958	13073	12936	12783	12646	12493	13005	12715	15	3840	100	7930	10	1	15000000	1920	170.67	2.41	12	0.28	75.00	5319.00	23000	20241004	-44.35	7700	20231226	66.23	23000	-44.35	20241004	7710	66.02	20240103	23000	-44.35	20241004	7700	66.23	20231226	5.00	N	024060	100	15 억		489695	N	N	0	N	00	N
40	20241224	100352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12780	-20	5	-0.16	366549470	28591	31.39	12780	12890	12770	16640	8960	12800	12820.59	3.26	0	-3316	13073	12936	12783	12646	12493	13005	12715	15	3840	100	7930	10	1	15000000	1917	170.40	2.40	12	0.19	75.00	5319.00	23000	20241004	-44.43	7700	20231226	65.97	23000	-44.43	20241004	7710	65.76	20240103	23000	-44.43	20241004	7700	65.97	20231226	5.00	N	024060	100	15 억		489695	N	N	0	N	00	N
41	20241224	090354	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12810	10	2	0.08	26658110	2083	2.29	12780	12850	12780	16640	8960	12800	12797.73	3.26	0	876	13073	12936	12783	12646	12493	13005	12715	15	3840	100	7930	10	1	15000000	1922	170.80	2.41	12	0.01	75.00	5319.00	23000	20241004	-44.30	7700	20231226	66.36	23000	-44.30	20241004	7710	66.15	20240103	23000	-44.30	20241004	7700	66.36	20231226	5.00	N	024060	100	15 억		489695	N	N	0	N	00	N
42	20241223	160349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12800	60	2	0.47	1130747560	88048	98.02	12630	12920	12630	16560	8920	12740	12842.59	3.06	0	29798	13213	12976	12803	12566	12393	12890	12480	15	3820	100	7890	10	1	15000000	1920	170.67	2.41	12	0.59	75.00	5319.00	23000	20241004	-44.35	7640	20231214	67.54	23000	-44.35	20241004	7710	66.02	20240103	23000	-44.35	20241004	7700	66.23	20231226	4.92	N	024060	100	15 억		459460	N	N	0	N	00	N
43	20241223	150352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12850	110	2	0.86	987871620	76897	85.61	12630	12920	12630	16560	8920	12740	12846.71	3.06	0	23916	13213	12976	12803	12566	12393	12890	12480	15	3820	100	7890	10	1	15000000	1928	171.33	2.42	12	0.51	75.00	5319.00	23000	20241004	-44.13	7640	20231214	68.19	23000	-44.13	20241004	7710	66.67	20240103	23000	-44.13	20241004	7700	66.88	20231226	4.92	N	024060	100	15 억		459460	N	N	0	N	00	N
44	20241223	140349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12880	140	2	1.10	822073860	64003	71.26	12630	12920	12630	16560	8920	12740	12844.33	3.06	0	21199	13213	12976	12803	12566	12393	12890	12480	15	3820	100	7890	10	1	15000000	1932	171.73	2.42	12	0.43	75.00	5319.00	23000	20241004	-44.00	7640	20231214	68.59	23000	-44.00	20241004	7710	67.06	20240103	23000	-44.00	20241004	7700	67.27	20231226	4.92	N	024060	100	15 억		459460	N	N	0	N	00	N
45	20241223	130349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12870	130	2	1.02	721537240	56205	62.57	12630	12920	12630	16560	8920	12740	12837.62	3.06	0	17262	13213	12976	12803	12566	12393	12890	12480	15	3820	100	7890	10	1	15000000	1931	171.60	2.42	12	0.37	75.00	5319.00	23000	20241004	-44.04	7640	20231214	68.46	23000	-44.04	20241004	7710	66.93	20240103	23000	-44.04	20241004	7700	67.14	20231226	4.92	N	024060	100	15 억		459460	N	N	0	N	00	N
46	20241223	120351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12900	160	2	1.26	613610460	47837	53.26	12630	12920	12630	16560	8920	12740	12827.14	3.06	0	12126	13213	12976	12803	12566	12393	12890	12480	15	3820	100	7890	10	1	15000000	1935	172.00	2.43	12	0.32	75.00	5319.00	23000	20241004	-43.91	7640	20231214	68.85	23000	-43.91	20241004	7710	67.32	20240103	23000	-43.91	20241004	7700	67.53	20231226	4.92	N	024060	100	15 억		459460	N	N	0	N	00	N
47	20241223	110349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12840	100	2	0.78	475321630	37082	41.28	12630	12920	12630	16560	8920	12740	12818.15	3.06	0	6669	13213	12976	12803	12566	12393	12890	12480	15	3820	100	7890	10	1	15000000	1926	171.20	2.41	12	0.25	75.00	5319.00	23000	20241004	-44.17	7640	20231214	68.06	23000	-44.17	20241004	7710	66.54	20240103	23000	-44.17	20241004	7700	66.75	20231226	4.92	N	024060	100	15 억		459460	N	N	0	N	00	N
48	20241223	100348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12730	-10	5	-0.08	351675000	27428	30.54	12630	12920	12630	16560	8920	12740	12821.80	3.06	0	6501	13213	12976	12803	12566	12393	12890	12480	15	3820	100	7890	10	1	15000000	1910	169.73	2.39	12	0.18	75.00	5319.00	23000	20241004	-44.65	7640	20231214	66.62	23000	-44.65	20241004	7710	65.11	20240103	23000	-44.65	20241004	7700	65.32	20231226	4.92	N	024060	100	15 억		459460	N	N	0	N	00	N
49	20241223	090350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12810	70	2	0.55	89366040	7014	7.81	12630	12890	12630	16560	8920	12740	12741.10	3.06	0	3386	13213	12976	12803	12566	12393	12890	12480	15	3820	100	7890	10	1	15000000	1922	170.80	2.41	12	0.05	75.00	5319.00	23000	20241004	-44.30	7640	20231214	67.67	23000	-44.30	20241004	7710	66.15	20240103	23000	-44.30	20241004	7700	66.36	20231226	4.92	N	024060	100	15 억		459460	N	N	0	N	00	N
50	20241220	160347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12740	-210	5	-1.62	1128002260	88133	62.12	12960	13040	12630	16830	9070	12950	12798.86	3.02	0	5500	13716	13332	13076	12692	12436	13205	12565	15	3880	100	8020	10	1	15000000	1911	169.87	2.40	12	0.59	75.00	5319.00	23000	20241004	-44.61	7610	20231213	67.41	23000	-44.61	20241004	7710	65.24	20240103	23000	-44.61	20241004	7700	65.45	20231226	4.96	N	024060	100	15 억		453632	N	N	0	N	00	N
51	20241220	150349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12700	-250	5	-1.93	1054858130	82374	58.06	12960	13040	12630	16830	9070	12950	12805.55	3.02	0	2151	13716	13332	13076	12692	12436	13205	12565	15	3880	100	8020	10	1	15000000	1905	169.33	2.39	12	0.55	75.00	5319.00	23000	20241004	-44.78	7610	20231213	66.89	23000	-44.78	20241004	7710	64.72	20240103	23000	-44.78	20241004	7700	64.94	20231226	4.96	N	024060	100	15 억		453632	N	N	0	N	00	N
52	20241220	140348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12700	-250	5	-1.93	926482650	72269	50.94	12960	13040	12630	16830	9070	12950	12819.74	3.02	0	-2369	13716	13332	13076	12692	12436	13205	12565	15	3880	100	8020	10	1	15000000	1905	169.33	2.39	12	0.48	75.00	5319.00	23000	20241004	-44.78	7610	20231213	66.89	23000	-44.78	20241004	7710	64.72	20240103	23000	-44.78	20241004	7700	64.94	20231226	4.96	N	024060	100	15 억		453632	N	N	0	N	00	N
53	20241220	130347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12800	-150	5	-1.16	668473590	51994	36.65	12960	13040	12770	16830	9070	12950	12856.57	3.02	0	-2619	13716	13332	13076	12692	12436	13205	12565	15	3880	100	8020	10	1	15000000	1920	170.67	2.41	12	0.35	75.00	5319.00	23000	20241004	-44.35	7610	20231213	68.20	23000	-44.35	20241004	7710	66.02	20240103	23000	-44.35	20241004	7700	66.23	20231226	4.96	N	024060	100	15 억		453632	N	N	0	N	00	N
54	20241220	120347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12820	-130	5	-1.00	570099070	44312	31.23	12960	13040	12770	16830	9070	12950	12865.38	3.02	0	922	13716	13332	13076	12692	12436	13205	12565	15	3880	100	8020	10	1	15000000	1923	170.93	2.41	12	0.30	75.00	5319.00	23000	20241004	-44.26	7610	20231213	68.46	23000	-44.26	20241004	7710	66.28	20240103	23000	-44.26	20241004	7700	66.49	20231226	4.96	N	024060	100	15 억		453632	N	N	0	N	00	N
55	20241220	110347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12800	-150	5	-1.16	524649180	40764	28.73	12960	13040	12770	16830	9070	12950	12870.21	3.02	0	843	13716	13332	13076	12692	12436	13205	12565	15	3880	100	8020	10	1	15000000	1920	170.67	2.41	12	0.27	75.00	5319.00	23000	20241004	-44.35	7610	20231213	68.20	23000	-44.35	20241004	7710	66.02	20240103	23000	-44.35	20241004	7700	66.23	20231226	4.96	N	024060	100	15 억		453632	N	N	0	N	00	N
56	20241220	100347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12880	-70	5	-0.54	395129150	30690	21.63	12960	13040	12770	16830	9070	12950	12874.61	3.02	0	2546	13716	13332	13076	12692	12436	13205	12565	15	3880	100	8020	10	1	15000000	1932	171.73	2.42	12	0.20	75.00	5319.00	23000	20241004	-44.00	7610	20231213	69.25	23000	-44.00	20241004	7710	67.06	20240103	23000	-44.00	20241004	7700	67.27	20231226	4.96	N	024060	100	15 억		453632	N	N	0	N	00	N
57	20241220	090348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13000	50	2	0.39	23546740	1815	1.28	12960	13040	12960	16830	9070	12950	12974.73	3.02	0	-370	13716	13332	13076	12692	12436	13205	12565	15	3880	100	8020	10	1	15000000	1950	173.33	2.44	12	0.01	75.00	5319.00	23000	20241004	-43.48	7610	20231213	70.83	23000	-43.48	20241004	7710	68.61	20240103	23000	-43.48	20241004	7700	68.83	20231226	4.96	N	024060	100	15 억		453632	N	N	0	N	00	N
58	20241219	160348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12950	-450	5	-3.36	1831274020	140500	126.46	13460	13460	12820	17420	9380	13400	13033.82	3.19	0	-25153	13653	13526	13373	13246	13093	13590	13310	15	4020	100	8300	10	1	15000000	1943	172.67	2.43	12	0.94	75.00	5319.00	23000	20241004	-43.70	7610	20231213	70.17	23000	-43.70	20241004	7710	67.96	20240103	23000	-43.70	20241004	7700	68.18	20231226	4.94	N	024060	100	15 억		478605	N	N	0	N	00	N
59	20241219	150345	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12930	-470	5	-3.51	1720969910	131980	118.79	13460	13460	12820	17420	9380	13400	13039.43	3.19	0	-26006	13653	13526	13373	13246	13093	13590	13310	15	4020	100	8300	10	1	15000000	1940	172.40	2.43	12	0.88	75.00	5319.00	23000	20241004	-43.78	7610	20231213	69.91	23000	-43.78	20241004	7710	67.70	20240103	23000	-43.78	20241004	7700	67.92	20231226	4.94	N	024060	100	15 억		478605	N	N	0	N	00	N
60	20241219	140347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12960	-440	5	-3.28	1547353700	118570	106.72	13460	13460	12820	17420	9380	13400	13049.92	3.19	0	-27405	13653	13526	13373	13246	13093	13590	13310	15	4020	100	8300	10	1	15000000	1944	172.80	2.44	12	0.79	75.00	5319.00	23000	20241004	-43.65	7610	20231213	70.30	23000	-43.65	20241004	7710	68.09	20240103	23000	-43.65	20241004	7700	68.31	20231226	4.94	N	024060	100	15 억		478605	N	N	0	N	00	N
61	20241219	130346	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13020	-380	5	-2.84	1414681490	108372	97.54	13460	13460	12820	17420	9380	13400	13053.71	3.19	0	-27176	13653	13526	13373	13246	13093	13590	13310	15	4020	100	8300	10	1	15000000	1953	173.60	2.45	12	0.72	75.00	5319.00	23000	20241004	-43.39	7610	20231213	71.09	23000	-43.39	20241004	7710	68.87	20240103	23000	-43.39	20241004	7700	69.09	20231226	4.94	N	024060	100	15 억		478605	N	N	0	N	00	N
62	20241219	120347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12900	-500	5	-3.73	1321294050	101170	91.06	13460	13460	12820	17420	9380	13400	13059.89	3.19	0	-25099	13653	13526	13373	13246	13093	13590	13310	15	4020	100	8300	10	1	15000000	1935	172.00	2.43	12	0.67	75.00	5319.00	23000	20241004	-43.91	7610	20231213	69.51	23000	-43.91	20241004	7710	67.32	20240103	23000	-43.91	20241004	7700	67.53	20231226	4.94	N	024060	100	15 억		478605	N	N	0	N	00	N
63	20241219	110347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12900	-500	5	-3.73	1151096140	87955	79.16	13460	13460	12820	17420	9380	13400	13087.07	3.19	0	-24944	13653	13526	13373	13246	13093	13590	13310	15	4020	100	8300	10	1	15000000	1935	172.00	2.43	12	0.59	75.00	5319.00	23000	20241004	-43.91	7610	20231213	69.51	23000	-43.91	20241004	7710	67.32	20240103	23000	-43.91	20241004	7700	67.53	20231226	4.94	N	024060	100	15 억		478605	N	N	0	N	00	N
64	20241219	100344	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13030	-370	5	-2.76	748663330	56878	51.19	13460	13460	13020	17420	9380	13400	13162.32	3.19	0	-19177	13653	13526	13373	13246	13093	13590	13310	15	4020	100	8300	10	1	15000000	1955	173.73	2.45	12	0.38	75.00	5319.00	23000	20241004	-43.35	7610	20231213	71.22	23000	-43.35	20241004	7710	69.00	20240103	23000	-43.35	20241004	7700	69.22	20231226	4.94	N	024060	100	15 억		478605	N	N	0	N	00	N
65	20241219	090347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13290	-110	5	-0.82	141944630	10633	9.57	13460	13460	13160	17420	9380	13400	13349.10	3.19	0	-3667	13653	13526	13373	13246	13093	13590	13310	15	4020	100	8300	10	1	15000000	1994	177.20	2.50	12	0.07	75.00	5319.00	23000	20241004	-42.22	7610	20231213	74.64	23000	-42.22	20241004	7710	72.37	20240103	23000	-42.22	20241004	7700	72.60	20231226	4.94	N	024060	100	15 억		478605	N	N	0	N	00	N
66	20241218	160345	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13400	10	2	0.07	1444568940	108204	92.65	13220	13500	13220	17400	9380	13390	13350.31	3.17	0	2907	13976	13682	13396	13102	12816	13540	12960	15	4010	100	8300	10	1	15000000	2010	178.67	2.52	12	0.72	75.00	5319.00	23000	20241004	-41.74	7610	20231213	76.08	23000	-41.74	20241004	7710	73.80	20240103	23000	-41.74	20241004	7700	74.03	20231226	5.02	N	024060	100	15 억		475353	N	N	0	N	00	N
67	20241218	150347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13400	10	2	0.07	1333539390	99923	85.56	13220	13500	13220	17400	9380	13390	13345.67	3.17	0	4332	13976	13682	13396	13102	12816	13540	12960	15	4010	100	8300	10	1	15000000	2010	178.67	2.52	12	0.67	75.00	5319.00	23000	20241004	-41.74	7610	20231213	76.08	23000	-41.74	20241004	7710	73.80	20240103	23000	-41.74	20241004	7700	74.03	20231226	5.02	N	024060	100	15 억		475353	N	N	0	N	00	N
68	20241218	140346	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13430	40	2	0.30	1098816180	82397	70.56	13220	13500	13220	17400	9380	13390	13335.63	3.17	0	-1000	13976	13682	13396	13102	12816	13540	12960	15	4010	100	8300	10	1	15000000	2015	179.07	2.52	12	0.55	75.00	5319.00	23000	20241004	-41.61	7610	20231213	76.48	23000	-41.61	20241004	7710	74.19	20240103	23000	-41.61	20241004	7700	74.42	20231226	5.02	N	024060	100	15 억		475353	N	N	0	N	00	N
69	20241218	130346	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13330	-60	5	-0.45	888311850	66700	57.11	13220	13480	13220	17400	9380	13390	13318.02	3.17	0	-7719	13976	13682	13396	13102	12816	13540	12960	15	4010	100	8300	10	1	15000000	2000	177.73	2.51	12	0.44	75.00	5319.00	23000	20241004	-42.04	7610	20231213	75.16	23000	-42.04	20241004	7710	72.89	20240103	23000	-42.04	20241004	7700	73.12	20231226	5.02	N	024060	100	15 억		475353	N	N	0	N	00	N
70	20241218	120347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13300	-90	5	-0.67	780838330	58621	50.20	13220	13480	13220	17400	9380	13390	13320.11	3.17	0	-11053	13976	13682	13396	13102	12816	13540	12960	15	4010	100	8300	10	1	15000000	1995	177.33	2.50	12	0.39	75.00	5319.00	23000	20241004	-42.17	7610	20231213	74.77	23000	-42.17	20241004	7710	72.50	20240103	23000	-42.17	20241004	7700	72.73	20231226	5.02	N	024060	100	15 억		475353	N	N	0	N	00	N
71	20241218	110347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13240	-150	5	-1.12	635612710	47661	40.81	13220	13480	13220	17400	9380	13390	13336.12	3.17	0	-12851	13976	13682	13396	13102	12816	13540	12960	15	4010	100	8300	10	1	15000000	1986	176.53	2.49	12	0.32	75.00	5319.00	23000	20241004	-42.43	7610	20231213	73.98	23000	-42.43	20241004	7710	71.73	20240103	23000	-42.43	20241004	7700	71.95	20231226	5.02	N	024060	100	15 억		475353	N	N	0	N	00	N
72	20241218	100346	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13300	-90	5	-0.67	444664280	33267	28.49	13220	13480	13220	17400	9380	13390	13366.53	3.17	0	-10131	13976	13682	13396	13102	12816	13540	12960	15	4010	100	8300	10	1	15000000	1995	177.33	2.50	12	0.22	75.00	5319.00	23000	20241004	-42.17	7610	20231213	74.77	23000	-42.17	20241004	7710	72.50	20240103	23000	-42.17	20241004	7700	72.73	20231226	5.02	N	024060	100	15 억		475353	N	N	0	N	00	N
73	20241218	090348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13290	-100	5	-0.75	35322970	2663	2.28	13220	13380	13220	17400	9380	13390	13264.35	3.17	0	549	13976	13682	13396	13102	12816	13540	12960	15	4010	100	8300	10	1	15000000	1994	177.20	2.50	12	0.02	75.00	5319.00	23000	20241004	-42.22	7610	20231213	74.64	23000	-42.22	20241004	7710	72.37	20240103	23000	-42.22	20241004	7700	72.60	20231226	5.02	N	024060	100	15 억		475353	N	N	0	N	00	N
74	20241217	160344	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13390	-270	5	-1.98	1547622510	115521	38.68	13690	13690	13110	17750	9570	13660	13396.87	3.22	0	-6885	14160	13910	13630	13380	13100	14035	13505	15	4090	100	8460	10	1	15000000	2009	178.53	2.52	12	0.77	75.00	5319.00	23000	20241004	-41.78	7610	20231213	75.95	23000	-41.78	20241004	7710	73.67	20240103	23000	-41.78	20241004	7700	73.90	20231226	4.93	N	024060	100	15 억		482262	N	N	0	N	00	N
75	20241217	150345	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13400	-260	5	-1.90	1435441900	107134	35.87	13690	13690	13110	17750	9570	13660	13398.53	3.22	0	-6513	14160	13910	13630	13380	13100	14035	13505	15	4090	100	8460	10	1	15000000	2010	178.67	2.52	12	0.71	75.00	5319.00	23000	20241004	-41.74	7610	20231213	76.08	23000	-41.74	20241004	7710	73.80	20240103	23000	-41.74	20241004	7700	74.03	20231226	4.93	N	024060	100	15 억		482262	N	N	0	N	00	N
76	20241217	140347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13430	-230	5	-1.68	1253616900	93546	31.32	13690	13690	13110	17750	9570	13660	13401.04	3.22	0	-7155	14160	13910	13630	13380	13100	14035	13505	15	4090	100	8460	10	1	15000000	2015	179.07	2.52	12	0.62	75.00	5319.00	23000	20241004	-41.61	7610	20231213	76.48	23000	-41.61	20241004	7710	74.19	20240103	23000	-41.61	20241004	7700	74.42	20231226	4.93	N	024060	100	15 억		482262	N	N	0	N	00	N
77	20241217	130340	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13360	-300	5	-2.20	1128350940	84220	28.20	13690	13690	13110	17750	9570	13660	13397.62	3.22	0	-9711	14160	13910	13630	13380	13100	14035	13505	15	4090	100	8460	10	1	15000000	2004	178.13	2.51	12	0.56	75.00	5319.00	23000	20241004	-41.91	7610	20231213	75.56	23000	-41.91	20241004	7710	73.28	20240103	23000	-41.91	20241004	7700	73.51	20231226	4.93	N	024060	100	15 억		482262	N	N	0	N	00	N
78	20241217	120345	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13400	-260	5	-1.90	825520910	61521	20.60	13690	13690	13110	17750	9570	13660	13418.47	3.22	0	-4976	14160	13910	13630	13380	13100	14035	13505	15	4090	100	8460	10	1	15000000	2010	178.67	2.52	12	0.41	75.00	5319.00	23000	20241004	-41.74	7610	20231213	76.08	23000	-41.74	20241004	7710	73.80	20240103	23000	-41.74	20241004	7700	74.03	20231226	4.93	N	024060	100	15 억		482262	N	N	0	N	00	N
79	20241217	110345	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13400	-260	5	-1.90	678898300	50565	16.93	13690	13690	13110	17750	9570	13660	13426.19	3.22	0	-1263	14160	13910	13630	13380	13100	14035	13505	15	4090	100	8460	10	1	15000000	2010	178.67	2.52	12	0.34	75.00	5319.00	23000	20241004	-41.74	7610	20231213	76.08	23000	-41.74	20241004	7710	73.80	20240103	23000	-41.74	20241004	7700	74.03	20231226	4.93	N	024060	100	15 억		482262	N	N	0	N	00	N
80	20241217	100339	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13380	-280	5	-2.05	544945410	40542	13.57	13690	13690	13110	17750	9570	13660	13441.43	3.22	0	-1788	14160	13910	13630	13380	13100	14035	13505	15	4090	100	8460	10	1	15000000	2007	178.40	2.52	12	0.27	75.00	5319.00	23000	20241004	-41.83	7610	20231213	75.82	23000	-41.83	20241004	7710	73.54	20240103	23000	-41.83	20241004	7700	73.77	20231226	4.93	N	024060	100	15 억		482262	N	N	0	N	00	N
81	20241217	090345	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13500	-160	5	-1.17	185687730	13737	4.60	13690	13690	13110	17750	9570	13660	13517.21	3.22	0	-3660	14160	13910	13630	13380	13100	14035	13505	15	4090	100	8460	10	1	15000000	2025	180.00	2.54	12	0.09	75.00	5319.00	23000	20241004	-41.30	7610	20231213	77.40	23000	-41.30	20241004	7710	75.10	20240103	23000	-41.30	20241004	7700	75.32	20231226	4.93	N	024060	100	15 억		482262	N	N	0	N	00	N
82	20241216	160344	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13660	420	2	3.17	4036362980	295360	174.83	13350	13880	13350	17210	9270	13240	13666.03	3.25	0	-5658	13506	13372	13106	12972	12706	13440	13040	15	3970	100	8200	10	1	15000000	2049	182.13	2.57	12	1.97	75.00	5319.00	23000	20241004	-40.61	7610	20231213	79.50	23000	-40.61	20241004	7710	77.17	20240103	23000	-40.61	20241004	7700	77.40	20231226	4.89	N	024060	100	15 억		487740	N	N	0	N	00	N
83	20241216	150344	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13650	410	2	3.10	3859852520	282418	167.17	13350	13880	13350	17210	9270	13240	13667.28	3.25	0	-5293	13506	13372	13106	12972	12706	13440	13040	15	3970	100	8200	10	1	15000000	2048	182.00	2.57	12	1.88	75.00	5319.00	23000	20241004	-40.65	7610	20231213	79.37	23000	-40.65	20241004	7710	77.04	20240103	23000	-40.65	20241004	7700	77.27	20231226	4.89	N	024060	100	15 억		487740	N	N	0	N	00	N
84	20241216	140344	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13690	450	2	3.40	3530938810	258381	152.94	13350	13880	13350	17210	9270	13240	13665.75	3.25	0	-4220	13506	13372	13106	12972	12706	13440	13040	15	3970	100	8200	10	1	15000000	2054	182.53	2.57	12	1.72	75.00	5319.00	23000	20241004	-40.48	7610	20231213	79.89	23000	-40.48	20241004	7710	77.56	20240103	23000	-40.48	20241004	7700	77.79	20231226	4.89	N	024060	100	15 억		487740	N	N	0	N	00	N
85	20241216	130345	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13640	400	2	3.02	3255156270	238117	140.95	13350	13880	13350	17210	9270	13240	13670.54	3.25	0	-3251	13506	13372	13106	12972	12706	13440	13040	15	3970	100	8200	10	1	15000000	2046	181.87	2.56	12	1.59	75.00	5319.00	23000	20241004	-40.70	7610	20231213	79.24	23000	-40.70	20241004	7710	76.91	20240103	23000	-40.70	20241004	7700	77.14	20231226	4.89	N	024060	100	15 억		487740	N	N	0	N	00	N
86	20241216	120345	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13660	420	2	3.17	3122739240	228428	135.21	13350	13880	13350	17210	9270	13240	13670.71	3.25	0	-2522	13506	13372	13106	12972	12706	13440	13040	15	3970	100	8200	10	1	15000000	2049	182.13	2.57	12	1.52	75.00	5319.00	23000	20241004	-40.61	7610	20231213	79.50	23000	-40.61	20241004	7710	77.17	20240103	23000	-40.61	20241004	7700	77.40	20231226	4.89	N	024060	100	15 억		487740	N	N	0	N	00	N
87	20241216	110344	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13660	420	2	3.17	2875864710	210318	124.49	13350	13880	13350	17210	9270	13240	13674.04	3.25	0	-5160	13506	13372	13106	12972	12706	13440	13040	15	3970	100	8200	10	1	15000000	2049	182.13	2.57	12	1.40	75.00	5319.00	23000	20241004	-40.61	7610	20231213	79.50	23000	-40.61	20241004	7710	77.17	20240103	23000	-40.61	20241004	7700	77.40	20231226	4.89	N	024060	100	15 억		487740	N	N	0	N	00	N
88	20241216	100345	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13700	460	2	3.47	2584016570	189020	111.89	13350	13880	13350	17210	9270	13240	13670.77	3.25	0	-6508	13506	13372	13106	12972	12706	13440	13040	15	3970	100	8200	10	1	15000000	2055	182.67	2.58	12	1.26	75.00	5319.00	23000	20241004	-40.43	7610	20231213	80.03	23000	-40.43	20241004	7710	77.69	20240103	23000	-40.43	20241004	7700	77.92	20231226	4.89	N	024060	100	15 억		487740	N	N	0	N	00	N
89	20241216	090345	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13430	190	2	1.44	463175860	34457	20.40	13350	13790	13350	17210	9270	13240	13442.59	3.25	0	-4255	13506	13372	13106	12972	12706	13440	13040	15	3970	100	8200	10	1	15000000	2015	179.07	2.52	12	0.23	75.00	5319.00	23000	20241004	-41.61	7610	20231213	76.48	23000	-41.61	20241004	7710	74.19	20240103	23000	-41.61	20241004	7700	74.42	20231226	4.89	N	024060	100	15 억		487740	N	N	0	N	00	N
90	20241213	160339	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13240	220	2	1.69	2115166880	162220	107.10	13000	13240	12840	16920	9120	13020	13038.87	3.11	0	20049	13326	13172	13026	12872	12726	13100	12800	15	3900	100	8070	10	1	15000000	1986	176.53	2.49	12	1.08	75.00	5319.00	23000	20241004	-42.43	7610	20231213	73.98	23000	-42.43	20241004	7710	71.73	20240103	23000	-42.43	20241004	7610	73.98	20231213	4.94	N	024060	100	15 억		466792	N	N	0	N	00	N
91	20241213	150343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13210	190	2	1.46	1884953110	144802	95.60	13000	13240	12840	16920	9120	13020	13017.45	3.11	0	21121	13326	13172	13026	12872	12726	13100	12800	15	3900	100	8070	10	1	15000000	1982	176.13	2.48	12	0.97	75.00	5319.00	23000	20241004	-42.57	7610	20231213	73.59	23000	-42.57	20241004	7710	71.34	20240103	23000	-42.57	20241004	7610	73.59	20231213	4.94	N	024060	100	15 억		466792	N	N	0	N	00	N
92	20241213	140345	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13120	100	2	0.77	1433764780	110593	73.01	13000	13130	12840	16920	9120	13020	12964.34	3.11	0	20907	13326	13172	13026	12872	12726	13100	12800	15	3900	100	8070	10	1	15000000	1968	174.93	2.47	12	0.74	75.00	5319.00	23000	20241004	-42.96	7610	20231213	72.40	23000	-42.96	20241004	7710	70.17	20240103	23000	-42.96	20241004	7610	72.40	20231213	4.94	N	024060	100	15 억		466792	N	N	0	N	00	N
93	20241213	130345	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13090	70	2	0.54	1199751060	92732	61.22	13000	13100	12840	16920	9120	13020	12937.83	3.11	0	13293	13326	13172	13026	12872	12726	13100	12800	15	3900	100	8070	10	1	15000000	1964	174.53	2.46	12	0.62	75.00	5319.00	23000	20241004	-43.09	7610	20231213	72.01	23000	-43.09	20241004	7710	69.78	20240103	23000	-43.09	20241004	7610	72.01	20231213	4.94	N	024060	100	15 억		466792	N	N	0	N	00	N
94	20241213	120345	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13040	20	2	0.15	1038637280	80410	53.09	13000	13080	12840	16920	9120	13020	12916.77	3.11	0	13149	13326	13172	13026	12872	12726	13100	12800	15	3900	100	8070	10	1	15000000	1956	173.87	2.45	12	0.54	75.00	5319.00	23000	20241004	-43.30	7610	20231213	71.35	23000	-43.30	20241004	7710	69.13	20240103	23000	-43.30	20241004	7610	71.35	20231213	4.94	N	024060	100	15 억		466792	N	N	0	N	00	N
95	20241213	110344	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12880	-140	5	-1.08	801113780	62095	40.99	13000	13000	12840	16920	9120	13020	12901.42	3.11	0	5030	13326	13172	13026	12872	12726	13100	12800	15	3900	100	8070	10	1	15000000	1932	171.73	2.42	12	0.41	75.00	5319.00	23000	20241004	-44.00	7610	20231213	69.25	23000	-44.00	20241004	7710	67.06	20240103	23000	-44.00	20241004	7610	69.25	20231213	4.94	N	024060	100	15 억		466792	N	N	0	N	00	N
96	20241213	100344	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12930	-90	5	-0.69	529352650	41029	27.09	13000	13000	12840	16920	9120	13020	12901.91	3.11	0	4409	13326	13172	13026	12872	12726	13100	12800	15	3900	100	8070	10	1	15000000	1940	172.40	2.43	12	0.27	75.00	5319.00	23000	20241004	-43.78	7610	20231213	69.91	23000	-43.78	20241004	7710	67.70	20240103	23000	-43.78	20241004	7610	69.91	20231213	4.94	N	024060	100	15 억		466792	N	N	0	N	00	N
97	20241213	090344	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12960	-60	5	-0.46	78925970	6090	4.02	13000	13000	12940	16920	9120	13020	12959.92	3.11	0	2605	13326	13172	13026	12872	12726	13100	12800	15	3900	100	8070	10	1	15000000	1944	172.80	2.44	12	0.04	75.00	5319.00	23000	20241004	-43.65	7610	20231213	70.30	23000	-43.65	20241004	7710	68.09	20240103	23000	-43.65	20241004	7610	70.30	20231213	4.94	N	024060	100	15 억		466792	N	N	0	N	00	N
98	20241212	160343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13020	0	3	0.00	1945547590	149494	64.91	13170	13180	12880	16920	9120	13020	13014.21	3.17	0	-9302	13580	13300	13000	12720	12420	13150	12570	15	3900	100	8070	10	1	15000000	1953	173.60	2.45	12	1.00	75.00	5319.00	23000	20241004	-43.39	7610	20231213	71.09	23000	-43.39	20241004	7710	68.87	20240103	23000	-43.39	20241004	7610	71.09	20231213	5.07	N	024060	100	15 억		476092	N	N	0	N	00	N
99	20241212	150343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13020	0	3	0.00	1710073860	131433	57.07	13170	13180	12880	16920	9120	13020	13010.99	3.17	0	-11618	13580	13300	13000	12720	12420	13150	12570	15	3900	100	8070	10	1	15000000	1953	173.60	2.45	12	0.88	75.00	5319.00	23000	20241004	-43.39	7610	20231213	71.09	23000	-43.39	20241004	7710	68.87	20240103	23000	-43.39	20241004	7610	71.09	20231213	5.07	N	024060	100	15 억		476092	N	N	0	N	00	N
100	20241212	140343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12950	-70	5	-0.54	1543992890	118609	51.50	13170	13180	12880	16920	9120	13020	13017.50	3.17	0	-12984	13580	13300	13000	12720	12420	13150	12570	15	3900	100	8070	10	1	15000000	1943	172.67	2.43	12	0.79	75.00	5319.00	23000	20241004	-43.70	7610	20231213	70.17	23000	-43.70	20241004	7710	67.96	20240103	23000	-43.70	20241004	7610	70.17	20231213	5.07	N	024060	100	15 억		476092	N	N	0	N	00	N
101	20241212	130341	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12900	-120	5	-0.92	1425927720	109469	47.53	13170	13180	12900	16920	9120	13020	13025.86	3.17	0	-14187	13580	13300	13000	12720	12420	13150	12570	15	3900	100	8070	10	1	15000000	1935	172.00	2.43	12	0.73	75.00	5319.00	23000	20241004	-43.91	7610	20231213	69.51	23000	-43.91	20241004	7710	67.32	20240103	23000	-43.91	20241004	7610	69.51	20231213	5.07	N	024060	100	15 억		476092	N	N	0	N	00	N
102	20241212	120341	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13000	-20	5	-0.15	1262141610	96801	42.03	13170	13180	12950	16920	9120	13020	13038.52	3.17	0	-10487	13580	13300	13000	12720	12420	13150	12570	15	3900	100	8070	10	1	15000000	1950	173.33	2.44	12	0.65	75.00	5319.00	23000	20241004	-43.48	7610	20231213	70.83	23000	-43.48	20241004	7710	68.61	20240103	23000	-43.48	20241004	7610	70.83	20231213	5.07	N	024060	100	15 억		476092	N	N	0	N	00	N
103	20241212	110341	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13030	10	2	0.08	958010120	73384	31.86	13170	13180	12950	16920	9120	13020	13054.75	3.17	0	-12962	13580	13300	13000	12720	12420	13150	12570	15	3900	100	8070	10	1	15000000	1955	173.73	2.45	12	0.49	75.00	5319.00	23000	20241004	-43.35	7610	20231213	71.22	23000	-43.35	20241004	7710	69.00	20240103	23000	-43.35	20241004	7610	71.22	20231213	5.07	N	024060	100	15 억		476092	N	N	0	N	00	N
104	20241212	100339	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13060	40	2	0.31	758068880	58030	25.20	13170	13180	12950	16920	9120	13020	13063.40	3.17	0	-13941	13580	13300	13000	12720	12420	13150	12570	15	3900	100	8070	10	1	15000000	1959	174.13	2.46	12	0.39	75.00	5319.00	23000	20241004	-43.22	7610	20231213	71.62	23000	-43.22	20241004	7710	69.39	20240103	23000	-43.22	20241004	7610	71.62	20231213	5.07	N	024060	100	15 억		476092	N	N	0	N	00	N
105	20241212	090342	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13000	-20	5	-0.15	212020350	16199	7.03	13170	13180	13000	16920	9120	13020	13088.48	3.17	0	-10090	13580	13300	13000	12720	12420	13150	12570	15	3900	100	8070	10	1	15000000	1950	173.33	2.44	12	0.11	75.00	5319.00	23000	20241004	-43.48	7610	20231213	70.83	23000	-43.48	20241004	7710	68.61	20240103	23000	-43.48	20241004	7610	70.83	20231213	5.07	N	024060	100	15 억		476092	N	N	0	N	00	N
106	20241211	160340	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13020	150	2	1.17	2965315400	227094	61.17	13130	13280	12700	16730	9010	12870	13057.81	3.16	0	2147	13783	13326	12563	12106	11343	13555	12335	15	3860	100	7970	10	1	15000000	1953	173.60	2.45	12	1.51	75.00	5319.00	23000	20241004	-43.39	7610	20231213	71.09	23000	-43.39	20241004	7710	68.87	20240103	23000	-43.39	20241004	7610	71.09	20231213	5.41	N	024060	100	15 억		473850	N	N	0	N	00	N
107	20241211	150256	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12950	80	2	0.62	2854283570	218543	58.87	13130	13280	12700	16730	9010	12870	13060.51	3.16	0	772	13783	13326	12563	12106	11343	13555	12335	15	3860	100	7970	10	1	15000000	1943	172.67	2.43	12	1.46	75.00	5319.00	23000	20241004	-43.70	7610	20231213	70.17	23000	-43.70	20241004	7710	67.96	20240103	23000	-43.70	20241004	7610	70.17	20231213	5.41	N	024060	100	15 억		473850	N	N	0	N	00	N
108	20241211	140341	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12960	90	2	0.70	2634883050	201594	54.30	13130	13280	12700	16730	9010	12870	13070.25	3.16	0	-2634	13783	13326	12563	12106	11343	13555	12335	15	3860	100	7970	10	1	15000000	1944	172.80	2.44	12	1.34	75.00	5319.00	23000	20241004	-43.65	7610	20231213	70.30	23000	-43.65	20241004	7710	68.09	20240103	23000	-43.65	20241004	7610	70.30	20231213	5.41	N	024060	100	15 억		473850	N	N	0	N	00	N
109	20241211	130343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12990	120	2	0.93	2479179300	189591	51.07	13130	13280	12700	16730	9010	12870	13076.46	3.16	0	658	13783	13326	12563	12106	11343	13555	12335	15	3860	100	7970	10	1	15000000	1949	173.20	2.44	12	1.26	75.00	5319.00	23000	20241004	-43.52	7610	20231213	70.70	23000	-43.52	20241004	7710	68.48	20240103	23000	-43.52	20241004	7610	70.70	20231213	5.41	N	024060	100	15 억		473850	N	N	0	N	00	N
110	20241211	120344	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12980	110	2	0.85	2341304290	178973	48.21	13130	13280	12700	16730	9010	12870	13081.89	3.16	0	206	13783	13326	12563	12106	11343	13555	12335	15	3860	100	7970	10	1	15000000	1947	173.07	2.44	12	1.19	75.00	5319.00	23000	20241004	-43.57	7610	20231213	70.57	23000	-43.57	20241004	7710	68.35	20240103	23000	-43.57	20241004	7610	70.57	20231213	5.41	N	024060	100	15 억		473850	N	N	0	N	00	N
111	20241211	110342	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13140	270	2	2.10	1947322440	148720	40.06	13130	13280	12700	16730	9010	12870	13093.88	3.16	0	-5958	13783	13326	12563	12106	11343	13555	12335	15	3860	100	7970	10	1	15000000	1971	175.20	2.47	12	0.99	75.00	5319.00	23000	20241004	-42.87	7610	20231213	72.67	23000	-42.87	20241004	7710	70.43	20240103	23000	-42.87	20241004	7610	72.67	20231213	5.41	N	024060	100	15 억		473850	N	N	0	N	00	N
112	20241211	100342	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13160	290	2	2.25	1087310790	83315	22.44	13130	13170	12700	16730	9010	12870	13050.60	3.16	0	7005	13783	13326	12563	12106	11343	13555	12335	15	3860	100	7970	10	1	15000000	1974	175.47	2.47	12	0.56	75.00	5319.00	23000	20241004	-42.78	7610	20231213	72.93	23000	-42.78	20241004	7710	70.69	20240103	23000	-42.78	20241004	7610	72.93	20231213	5.41	N	024060	100	15 억		473850	N	N	0	N	00	N
113	20241211	090344	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12740	-130	5	-1.01	214128320	16549	4.46	13130	13130	12700	16730	9010	12870	12939.05	3.16	0	-6726	13783	13326	12563	12106	11343	13555	12335	15	3860	100	7970	10	1	15000000	1911	169.87	2.40	12	0.11	75.00	5319.00	23000	20241004	-44.61	7610	20231213	67.41	23000	-44.61	20241004	7710	65.24	20240103	23000	-44.61	20241004	7610	67.41	20231213	5.41	N	024060	100	15 억		473850	N	N	0	N	00	N
114	20241210	160341	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12870	830	2	6.89	4660331620	368205	84.71	11800	13020	11800	15650	8430	12040	12656.56	2.57	0	88797	12913	12476	12213	11776	11513	12345	11645	15	3610	100	7460	10	1	15000000	1931	171.60	2.42	12	2.45	75.00	5319.00	23000	20241004	-44.04	7610	20231213	69.12	23000	-44.04	20241004	7710	66.93	20240103	23000	-44.04	20241004	7610	69.12	20231213	5.58	N	024060	100	15 억		385254	N	N	0	N	00	N
115	20241210	150340	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12820	780	2	6.48	4447968000	351720	80.92	11800	13020	11800	15650	8430	12040	12646.39	2.57	0	82549	12913	12476	12213	11776	11513	12345	11645	15	3610	100	7460	10	1	15000000	1923	170.93	2.41	12	2.34	75.00	5319.00	23000	20241004	-44.26	7610	20231213	68.46	23000	-44.26	20241004	7710	66.28	20240103	23000	-44.26	20241004	7610	68.46	20231213	5.58	N	024060	100	15 억		385254	N	N	0	N	00	N
116	20241210	140340	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12840	800	2	6.64	4108497240	325328	74.85	11800	13020	11800	15650	8430	12040	12628.85	2.57	0	75357	12913	12476	12213	11776	11513	12345	11645	15	3610	100	7460	10	1	15000000	1926	171.20	2.41	12	2.17	75.00	5319.00	23000	20241004	-44.17	7610	20231213	68.73	23000	-44.17	20241004	7710	66.54	20240103	23000	-44.17	20241004	7610	68.73	20231213	5.58	N	024060	100	15 억		385254	N	N	0	N	00	N
117	20241210	130339	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12820	780	2	6.48	3987905650	315940	72.69	11800	13020	11800	15650	8430	12040	12622.41	2.57	0	71731	12913	12476	12213	11776	11513	12345	11645	15	3610	100	7460	10	1	15000000	1923	170.93	2.41	12	2.11	75.00	5319.00	23000	20241004	-44.26	7610	20231213	68.46	23000	-44.26	20241004	7710	66.28	20240103	23000	-44.26	20241004	7610	68.46	20231213	5.58	N	024060	100	15 억		385254	N	N	0	N	00	N
118	20241210	120339	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12870	830	2	6.89	3763142570	298363	68.64	11800	13020	11800	15650	8430	12040	12612.70	2.57	0	64570	12913	12476	12213	11776	11513	12345	11645	15	3610	100	7460	10	1	15000000	1931	171.60	2.42	12	1.99	75.00	5319.00	23000	20241004	-44.04	7610	20231213	69.12	23000	-44.04	20241004	7710	66.93	20240103	23000	-44.04	20241004	7610	69.12	20231213	5.58	N	024060	100	15 억		385254	N	N	0	N	00	N
119	20241210	110339	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12920	880	2	7.31	2989018850	238453	54.86	11800	12940	11800	15650	8430	12040	12535.11	2.57	0	60052	12913	12476	12213	11776	11513	12345	11645	15	3610	100	7460	10	1	15000000	1938	172.27	2.43	12	1.59	75.00	5319.00	23000	20241004	-43.83	7610	20231213	69.78	23000	-43.83	20241004	7710	67.57	20240103	23000	-43.83	20241004	7610	69.78	20231213	5.58	N	024060	100	15 억		385254	N	N	0	N	00	N
120	20241210	100339	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12690	650	2	5.40	2338937500	187560	43.15	11800	12810	11800	15650	8430	12040	12470.42	2.57	0	44612	12913	12476	12213	11776	11513	12345	11645	15	3610	100	7460	10	1	15000000	1904	169.20	2.39	12	1.25	75.00	5319.00	23000	20241004	-44.83	7610	20231213	66.75	23000	-44.83	20241004	7710	64.59	20240103	23000	-44.83	20241004	7610	66.75	20231213	5.58	N	024060	100	15 억		385254	N	N	0	N	00	N
121	20241210	090342	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12250	210	2	1.74	422326770	35202	8.10	11800	12370	11800	15650	8430	12040	11997.20	2.57	0	12579	12913	12476	12213	11776	11513	12345	11645	15	3610	100	7460	10	1	15000000	1838	163.33	2.30	12	0.23	75.00	5319.00	23000	20241004	-46.74	7610	20231213	60.97	23000	-46.74	20241004	7710	58.88	20240103	23000	-46.74	20241004	7610	60.97	20231213	5.58	N	024060	100	15 억		385254	N	N	0	N	00	N
122	20241209	160338	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12040	-900	5	-6.96	5179310010	426822	131.10	12560	12650	11950	16820	9060	12940	12133.23	1.49	0	160991	13826	13382	13046	12602	12266	13215	12435	15	3880	100	8020	10	1	15000000	1806	160.53	2.26	12	2.85	75.00	5319.00	23000	20241004	-47.65	7610	20231213	58.21	23000	-47.65	20241004	7710	56.16	20240103	23000	-47.65	20241004	7610	58.21	20231213	5.72	N	024060	100	15 억		223734	N	N	0	N	00	N
123	20241209	150340	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12030	-910	5	-7.03	4704498270	387284	118.96	12560	12650	11990	16820	9060	12940	12145.85	1.49	0	137871	13826	13382	13046	12602	12266	13215	12435	15	3880	100	8020	10	1	15000000	1805	160.40	2.26	12	2.58	75.00	5319.00	23000	20241004	-47.70	7610	20231213	58.08	23000	-47.70	20241004	7710	56.03	20240103	23000	-47.70	20241004	7610	58.08	20231213	5.72	N	024060	100	15 억		223734	N	N	0	N	00	N
124	20241209	140340	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12060	-880	5	-6.80	3980980700	327197	100.50	12560	12650	12000	16820	9060	12940	12165.12	1.49	0	103487	13826	13382	13046	12602	12266	13215	12435	15	3880	100	8020	10	1	15000000	1809	160.80	2.27	12	2.18	75.00	5319.00	23000	20241004	-47.57	7610	20231213	58.48	23000	-47.57	20241004	7710	56.42	20240103	23000	-47.57	20241004	7610	58.48	20231213	5.72	N	024060	100	15 억		223734	N	N	0	N	00	N
125	20241209	130341	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12010	-930	5	-7.19	3509197390	288026	88.47	12560	12650	12000	16820	9060	12940	12181.60	1.49	0	85538	13826	13382	13046	12602	12266	13215	12435	15	3880	100	8020	10	1	15000000	1802	160.13	2.26	12	1.92	75.00	5319.00	23000	20241004	-47.78	7610	20231213	57.82	23000	-47.78	20241004	7710	55.77	20240103	23000	-47.78	20241004	7610	57.82	20231213	5.72	N	024060	100	15 억		223734	N	N	0	N	00	N
126	20241209	120339	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12150	-790	5	-6.11	2991130760	245156	75.30	12560	12650	12010	16820	9060	12940	12198.62	1.49	0	68913	13826	13382	13046	12602	12266	13215	12435	15	3880	100	8020	10	1	15000000	1823	162.00	2.28	12	1.63	75.00	5319.00	23000	20241004	-47.17	7610	20231213	59.66	23000	-47.17	20241004	7710	57.59	20240103	23000	-47.17	20241004	7610	59.66	20231213	5.72	N	024060	100	15 억		223734	N	N	0	N	00	N
127	20241209	110340	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12200	-740	5	-5.72	2680030210	219589	67.45	12560	12650	12010	16820	9060	12940	12202.19	1.49	0	54024	13826	13382	13046	12602	12266	13215	12435	15	3880	100	8020	10	1	15000000	1830	162.67	2.29	12	1.46	75.00	5319.00	23000	20241004	-46.96	7610	20231213	60.32	23000	-46.96	20241004	7710	58.24	20240103	23000	-46.96	20241004	7610	60.32	20231213	5.72	N	024060	100	15 억		223734	N	N	0	N	00	N
128	20241209	100339	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12270	-670	5	-5.18	2110850570	172705	53.05	12560	12650	12010	16820	9060	12940	12219.10	1.49	0	32527	13826	13382	13046	12602	12266	13215	12435	15	3880	100	8020	10	1	15000000	1841	163.60	2.31	12	1.15	75.00	5319.00	23000	20241004	-46.65	7610	20231213	61.24	23000	-46.65	20241004	7710	59.14	20240103	23000	-46.65	20241004	7610	61.24	20231213	5.72	N	024060	100	15 억		223734	N	N	0	N	00	N
129	20241209	090338	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12340	-600	5	-4.64	341143890	27400	8.42	12560	12650	12310	16820	9060	12940	12436.49	1.49	0	1660	13826	13382	13046	12602	12266	13215	12435	15	3880	100	8020	10	1	15000000	1851	164.53	2.32	12	0.18	75.00	5319.00	23000	20241004	-46.35	7610	20231213	62.16	23000	-46.35	20241004	7710	60.05	20240103	23000	-46.35	20241004	7610	62.16	20231213	5.72	N	024060	100	15 억		223734	N	N	0	N	00	N
130	20241206	160337	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12940	-580	5	-4.29	4097887050	315041	120.61	13250	13490	12710	17570	9470	13520	13008.43	0.98	0	75753	14040	13780	13380	13120	12720	13910	13250	15	4050	100	8380	10	1	15000000	1941	172.53	2.43	12	2.10	75.00	5319.00	23000	20241004	-43.74	7610	20231213	70.04	23000	-43.74	20241004	7710	67.83	20240103	23000	-43.74	20241004	7610	70.04	20231213	5.80	N	024060	100	15 억		147594	N	N	0	N	00	N
131	20241206	150338	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13000	-520	5	-3.85	3777357060	290272	111.12	13250	13490	12710	17570	9470	13520	13013.16	0.98	0	68886	14040	13780	13380	13120	12720	13910	13250	15	4050	100	8380	10	1	15000000	1950	173.33	2.44	12	1.94	75.00	5319.00	23000	20241004	-43.48	7610	20231213	70.83	23000	-43.48	20241004	7710	68.61	20240103	23000	-43.48	20241004	7610	70.83	20231213	5.80	N	024060	100	15 억		147594	N	N	0	N	00	N
132	20241206	140336	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12910	-610	5	-4.51	3363007590	258292	98.88	13250	13490	12710	17570	9470	13520	13020.18	0.98	0	58248	14040	13780	13380	13120	12720	13910	13250	15	4050	100	8380	10	1	15000000	1937	172.13	2.43	12	1.72	75.00	5319.00	23000	20241004	-43.87	7610	20231213	69.65	23000	-43.87	20241004	7710	67.44	20240103	23000	-43.87	20241004	7610	69.65	20231213	5.80	N	024060	100	15 억		147594	N	N	0	N	00	N
133	20241206	130338	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12830	-690	5	-5.10	3111690080	238755	91.40	13250	13490	12710	17570	9470	13520	13032.98	0.98	0	50176	14040	13780	13380	13120	12720	13910	13250	15	4050	100	8380	10	1	15000000	1925	171.07	2.41	12	1.59	75.00	5319.00	23000	20241004	-44.22	7610	20231213	68.59	23000	-44.22	20241004	7710	66.41	20240103	23000	-44.22	20241004	7610	68.59	20231213	5.80	N	024060	100	15 억		147594	N	N	0	N	00	N
134	20241206	120335	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12910	-610	5	-4.51	2940191930	225420	86.30	13250	13490	12710	17570	9470	13520	13043.17	0.98	0	47811	14040	13780	13380	13120	12720	13910	13250	15	4050	100	8380	10	1	15000000	1937	172.13	2.43	12	1.50	75.00	5319.00	23000	20241004	-43.87	7610	20231213	69.65	23000	-43.87	20241004	7710	67.44	20240103	23000	-43.87	20241004	7610	69.65	20231213	5.80	N	024060	100	15 억		147594	N	N	0	N	00	N
135	20241206	110337	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12850	-670	5	-4.96	2558856150	195871	74.98	13250	13490	12710	17570	9470	13520	13063.98	0.98	0	37839	14040	13780	13380	13120	12720	13910	13250	15	4050	100	8380	10	1	15000000	1928	171.33	2.42	12	1.31	75.00	5319.00	23000	20241004	-44.13	7610	20231213	68.86	23000	-44.13	20241004	7710	66.67	20240103	23000	-44.13	20241004	7610	68.86	20231213	5.80	N	024060	100	15 억		147594	N	N	0	N	00	N
136	20241206	100334	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13070	-450	5	-3.33	1318256680	99761	38.19	13250	13490	13050	17570	9470	13520	13214.15	0.98	0	15883	14040	13780	13380	13120	12720	13910	13250	15	4050	100	8380	10	1	15000000	1961	174.27	2.46	12	0.67	75.00	5319.00	23000	20241004	-43.17	7610	20231213	71.75	23000	-43.17	20241004	7710	69.52	20240103	23000	-43.17	20241004	7610	71.75	20231213	5.80	N	024060	100	15 억		147594	N	N	0	N	00	N
137	20241206	090336	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13350	-170	5	-1.26	190777460	14322	5.48	13250	13490	13250	17570	9470	13520	13320.57	0.98	0	6237	14040	13780	13380	13120	12720	13910	13250	15	4050	100	8380	10	1	15000000	2003	178.00	2.51	12	0.10	75.00	5319.00	23000	20241004	-41.96	7610	20231213	75.43	23000	-41.96	20241004	7710	73.15	20240103	23000	-41.96	20241004	7610	75.43	20231213	5.80	N	024060	100	15 억		147594	N	N	0	N	00	N
138	20241205	160331	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13520	120	2	0.90	3431896620	256719	51.60	13400	13640	12980	17420	9380	13400	13367.73	0.49	0	73364	14433	13916	13553	13036	12673	13735	12855	15	4020	100	8300	10	1	15000000	2028	180.27	2.54	12	1.71	75.00	5319.00	23000	20241004	-41.22	7610	20231213	77.66	23000	-41.22	20241004	7710	75.36	20240103	23000	-41.22	20241004	7610	77.66	20231213	5.87	N	024060	100	15 억		73494	N	N	0	N	00	N
139	20241205	150334	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13510	110	2	0.82	3183836940	238363	47.91	13400	13640	12980	17420	9380	13400	13357.09	0.49	0	67423	14433	13916	13553	13036	12673	13735	12855	15	4020	100	8300	10	1	15000000	2027	180.13	2.54	12	1.59	75.00	5319.00	23000	20241004	-41.26	7610	20231213	77.53	23000	-41.26	20241004	7710	75.23	20240103	23000	-41.26	20241004	7610	77.53	20231213	5.87	N	024060	100	15 억		73494	N	N	0	N	00	N
140	20241205	140332	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13590	190	2	1.42	2759519010	207028	41.61	13400	13640	12980	17420	9380	13400	13329.19	0.49	0	55983	14433	13916	13553	13036	12673	13735	12855	15	4020	100	8300	10	1	15000000	2039	181.20	2.55	12	1.38	75.00	5319.00	23000	20241004	-40.91	7610	20231213	78.58	23000	-40.91	20241004	7710	76.26	20240103	23000	-40.91	20241004	7610	78.58	20231213	5.87	N	024060	100	15 억		73494	N	N	0	N	00	N
141	20241205	130332	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13530	130	2	0.97	2421993780	182176	36.62	13400	13590	12980	17420	9380	13400	13294.78	0.49	0	46303	14433	13916	13553	13036	12673	13735	12855	15	4020	100	8300	10	1	15000000	2030	180.40	2.54	12	1.21	75.00	5319.00	23000	20241004	-41.17	7610	20231213	77.79	23000	-41.17	20241004	7710	75.49	20240103	23000	-41.17	20241004	7610	77.79	20231213	5.87	N	024060	100	15 억		73494	N	N	0	N	00	N
142	20241205	120333	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13480	80	2	0.60	2214551510	166817	33.53	13400	13590	12980	17420	9380	13400	13275.31	0.49	0	39660	14433	13916	13553	13036	12673	13735	12855	15	4020	100	8300	10	1	15000000	2022	179.73	2.53	12	1.11	75.00	5319.00	23000	20241004	-41.39	7610	20231213	77.14	23000	-41.39	20241004	7710	74.84	20240103	23000	-41.39	20241004	7610	77.14	20231213	5.87	N	024060	100	15 억		73494	N	N	0	N	00	N
143	20241205	110332	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13400	0	3	0.00	1976050480	149092	29.97	13400	13590	12980	17420	9380	13400	13253.87	0.49	0	38630	14433	13916	13553	13036	12673	13735	12855	15	4020	100	8300	10	1	15000000	2010	178.67	2.52	12	0.99	75.00	5319.00	23000	20241004	-41.74	7610	20231213	76.08	23000	-41.74	20241004	7710	73.80	20240103	23000	-41.74	20241004	7610	76.08	20231213	5.87	N	024060	100	15 억		73494	N	N	0	N	00	N
144	20241205	100330	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13230	-170	5	-1.27	1418360400	107635	21.63	13400	13490	12980	17420	9380	13400	13177.43	0.49	0	25605	14433	13916	13553	13036	12673	13735	12855	15	4020	100	8300	10	1	15000000	1985	176.40	2.49	12	0.72	75.00	5319.00	23000	20241004	-42.48	7610	20231213	73.85	23000	-42.48	20241004	7710	71.60	20240103	23000	-42.48	20241004	7610	73.85	20231213	5.87	N	024060	100	15 억		73494	N	N	0	N	00	N
145	20241205	090332	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13290	-110	5	-0.82	164576810	12295	2.47	13400	13490	13200	17420	9380	13400	13385.63	0.49	0	-3801	14433	13916	13553	13036	12673	13735	12855	15	4020	100	8300	10	1	15000000	1994	177.20	2.50	12	0.08	75.00	5319.00	23000	20241004	-42.22	7610	20231213	74.64	23000	-42.22	20241004	7710	72.37	20240103	23000	-42.22	20241004	7610	74.64	20231213	5.87	N	024060	100	15 억		73494	N	N	0	N	00	N
146	20241204	160327	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13400	-810	5	-5.70	6718939980	493887	208.76	14020	14070	13190	18470	9950	14210	13602.86	0.40	0	16549	14450	14330	14140	14020	13830	14390	14080	15	4260	100	8810	10	1	15000000	2010	178.67	2.52	12	3.29	75.00	5319.00	23000	20241004	-41.74	7610	20231213	76.08	23000	-41.74	20241004	7710	73.80	20240103	23000	-41.74	20241004	7610	76.08	20231213	5.89	N	024060	100	15 억		59690	N	N	0	N	00	N
147	20241204	150329	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13430	-780	5	-5.49	6456277900	474289	200.48	14020	14070	13190	18470	9950	14210	13610.86	0.40	0	14262	14450	14330	14140	14020	13830	14390	14080	15	4260	100	8810	10	1	15000000	2015	179.07	2.52	12	3.16	75.00	5319.00	23000	20241004	-41.61	7610	20231213	76.48	23000	-41.61	20241004	7710	74.19	20240103	23000	-41.61	20241004	7610	76.48	20231213	5.89	N	024060	100	15 억		59690	N	N	0	N	00	N
148	20241204	140327	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13430	-780	5	-5.49	6052768630	444173	187.75	14020	14070	13190	18470	9950	14210	13625.30	0.40	0	10301	14450	14330	14140	14020	13830	14390	14080	15	4260	100	8810	10	1	15000000	2015	179.07	2.52	12	2.96	75.00	5319.00	23000	20241004	-41.61	7610	20231213	76.48	23000	-41.61	20241004	7710	74.19	20240103	23000	-41.61	20241004	7610	76.48	20231213	5.89	N	024060	100	15 억		59690	N	N	0	N	00	N
149	20241204	130328	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13510	-700	5	-4.93	5707872190	418577	176.93	14020	14070	13190	18470	9950	14210	13634.54	0.40	0	14392	14450	14330	14140	14020	13830	14390	14080	15	4260	100	8810	10	1	15000000	2027	180.13	2.54	12	2.79	75.00	5319.00	23000	20241004	-41.26	7610	20231213	77.53	23000	-41.26	20241004	7710	75.23	20240103	23000	-41.26	20241004	7610	77.53	20231213	5.89	N	024060	100	15 억		59690	N	N	0	N	00	N
150	20241204	120326	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13350	-860	5	-6.05	5321159430	389858	164.79	14020	14070	13190	18470	9950	14210	13647.05	0.40	0	14594	14450	14330	14140	14020	13830	14390	14080	15	4260	100	8810	10	1	15000000	2003	178.00	2.51	12	2.60	75.00	5319.00	23000	20241004	-41.96	7610	20231213	75.43	23000	-41.96	20241004	7710	73.15	20240103	23000	-41.96	20241004	7610	75.43	20231213	5.89	N	024060	100	15 억		59690	N	N	0	N	00	N
151	20241204	110320	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13470	-740	5	-5.21	3880538590	281705	119.07	14020	14070	13450	18470	9950	14210	13773.12	0.40	0	-25903	14450	14330	14140	14020	13830	14390	14080	15	4260	100	8810	10	1	15000000	2021	179.60	2.53	12	1.88	75.00	5319.00	23000	20241004	-41.43	7610	20231213	77.00	23000	-41.43	20241004	7710	74.71	20240103	23000	-41.43	20241004	7610	77.00	20231213	5.89	N	024060	100	15 억		59690	N	N	0	N	00	N
152	20241204	100321	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13760	-450	5	-3.17	2663599240	192105	81.20	14020	14070	13600	18470	9950	14210	13862.93	0.40	0	-14443	14450	14330	14140	14020	13830	14390	14080	15	4260	100	8810	10	1	15000000	2064	183.47	2.59	12	1.28	75.00	5319.00	23000	20241004	-40.17	7610	20231213	80.81	23000	-40.17	20241004	7710	78.47	20240103	23000	-40.17	20241004	7610	80.81	20231213	5.89	N	024060	100	15 억		59690	N	N	0	N	00	N
153	20241204	090326	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13980	-230	5	-1.62	777617320	55996	23.67	14020	14020	13730	18470	9950	14210	13879.16	0.40	0	2616	14450	14330	14140	14020	13830	14390	14080	15	4260	100	8810	10	1	15000000	2097	186.40	2.63	12	0.37	75.00	5319.00	23000	20241004	-39.22	7610	20231213	83.71	23000	-39.22	20241004	7710	81.32	20240103	23000	-39.22	20241004	7610	83.71	20231213	5.89	N	024060	100	15 억		59690	N	N	0	N	00	N
154	20241203	160346	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14210	200	2	1.43	3302590080	233184	94.27	13950	14260	13950	18210	9810	14010	14162.92	0.00	0	72671	14550	14280	14140	13870	13730	14210	13800	15	4200	100	8680	10	1	15000000	2132	189.47	2.67	12	1.55	75.00	5319.00	23000	20241004	-38.22	7610	20231213	86.73	23000	-38.22	20241004	7710	84.31	20240103	23000	-38.22	20241004	7610	86.73	20231213	5.87	N	024060	100	15 억		0	N	N	0	N	00	N
155	20241203	150350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14240	230	2	1.64	3085736330	217931	88.11	13950	14260	13950	18210	9810	14010	14159.24	0.00	0	74487	14550	14280	14140	13870	13730	14210	13800	15	4200	100	8680	10	1	15000000	2136	189.87	2.68	12	1.45	75.00	5319.00	23000	20241004	-38.09	7610	20231213	87.12	23000	-38.09	20241004	7710	84.70	20240103	23000	-38.09	20241004	7610	87.12	20231213	5.87	N	024060	100	15 억		0	N	N	0	N	00	N
156	20241203	140343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14220	210	2	1.50	2818309390	199129	80.51	13950	14260	13950	18210	9810	14010	14153.19	0.00	0	65825	14550	14280	14140	13870	13730	14210	13800	15	4200	100	8680	10	1	15000000	2133	189.60	2.67	12	1.33	75.00	5319.00	23000	20241004	-38.17	7610	20231213	86.86	23000	-38.17	20241004	7710	84.44	20240103	23000	-38.17	20241004	7610	86.86	20231213	5.87	N	024060	100	15 억		0	N	N	0	N	00	N
157	20241203	130342	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14180	170	2	1.21	2161578360	152926	61.83	13950	14240	13950	18210	9810	14010	14134.81	0.00	0	54209	14550	14280	14140	13870	13730	14210	13800	15	4200	100	8680	10	1	15000000	2127	189.07	2.67	12	1.02	75.00	5319.00	23000	20241004	-38.35	7610	20231213	86.33	23000	-38.35	20241004	7710	83.92	20240103	23000	-38.35	20241004	7610	86.33	20231213	5.87	N	024060	100	15 억		0	N	N	0	N	00	N
158	20241203	120354	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14150	140	2	1.00	1986736700	140591	56.84	13950	14240	13950	18210	9810	14010	14131.33	0.00	0	49844	14550	14280	14140	13870	13730	14210	13800	15	4200	100	8680	10	1	15000000	2123	188.67	2.66	12	0.94	75.00	5319.00	23000	20241004	-38.48	7610	20231213	85.94	23000	-38.48	20241004	7710	83.53	20240103	23000	-38.48	20241004	7610	85.94	20231213	5.87	N	024060	100	15 억		0	N	N	0	N	00	N
159	20241203	110341	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14180	170	2	1.21	1532916630	108629	43.92	13950	14240	13950	18210	9810	14010	14111.50	0.00	0	35519	14550	14280	14140	13870	13730	14210	13800	15	4200	100	8680	10	1	15000000	2127	189.07	2.67	12	0.72	75.00	5319.00	23000	20241004	-38.35	7610	20231213	86.33	23000	-38.35	20241004	7710	83.92	20240103	23000	-38.35	20241004	7610	86.33	20231213	5.87	N	024060	100	15 억		0	N	N	0	N	00	N
160	20241203	100334	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14040	30	2	0.21	1243945010	88135	35.63	13950	14240	13950	18210	9810	14010	14114.10	0.00	0	24083	14550	14280	14140	13870	13730	14210	13800	15	4200	100	8680	10	1	15000000	2106	187.20	2.64	12	0.59	75.00	5319.00	23000	20241004	-38.96	7610	20231213	84.49	23000	-38.96	20241004	7710	82.10	20240103	23000	-38.96	20241004	7610	84.49	20231213	5.87	N	024060	100	15 억		0	N	N	0	N	00	N
161	20241203	090333	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14140	130	2	0.93	264558760	18805	7.60	13950	14240	13950	18210	9810	14010	14068.56	0.00	0	6528	14550	14280	14140	13870	13730	14210	13800	15	4200	100	8680	10	1	15000000	2121	188.53	2.66	12	0.13	75.00	5319.00	23000	20241004	-38.52	7610	20231213	85.81	23000	-38.52	20241004	7710	83.40	20240103	23000	-38.52	20241004	7610	85.81	20231213	5.87	N	024060	100	15 억		0	N	N	0	N	00	N
162	20241202	160323	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14010	-30	5	-0.21	3339183080	235894	121.30	14050	14410	14000	18250	9830	14040	14156.41	0.00	0	22186	14513	14276	14103	13866	13693	14190	13780	15	4210	100	8700	10	1	15000000	2102	186.80	2.63	12	1.57	75.00	5319.00	23000	20241004	-39.09	7610	20231213	84.10	23000	-39.09	20241004	7710	81.71	20240103	23000	-39.09	20241004	7610	84.10	20231213	6.05	N	024060	100	15 억		0	N	N	0	N	00	N
163	20241202	150347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14060	20	2	0.14	2873714580	202709	104.24	14050	14410	14020	18250	9830	14040	14176.55	0.00	0	21750	14513	14276	14103	13866	13693	14190	13780	15	4210	100	8700	10	1	15000000	2109	187.47	2.64	12	1.35	75.00	5319.00	23000	20241004	-38.87	7610	20231213	84.76	23000	-38.87	20241004	7710	82.36	20240103	23000	-38.87	20241004	7610	84.76	20231213	6.05	N	024060	100	15 억		0	N	N	0	N	00	N
164	20241202	140335	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14100	60	2	0.43	2637154370	185926	95.61	14050	14410	14020	18250	9830	14040	14183.90	0.00	0	19254	14513	14276	14103	13866	13693	14190	13780	15	4210	100	8700	10	1	15000000	2115	188.00	2.65	12	1.24	75.00	5319.00	23000	20241004	-38.70	7610	20231213	85.28	23000	-38.70	20241004	7710	82.88	20240103	23000	-38.70	20241004	7610	85.28	20231213	6.05	N	024060	100	15 억		0	N	N	0	N	00	N
165	20241202	130338	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14060	20	2	0.14	2422447980	170724	87.79	14050	14410	14020	18250	9830	14040	14189.27	0.00	0	12800	14513	14276	14103	13866	13693	14190	13780	15	4210	100	8700	10	1	15000000	2109	187.47	2.64	12	1.14	75.00	5319.00	23000	20241004	-38.87	7610	20231213	84.76	23000	-38.87	20241004	7710	82.36	20240103	23000	-38.87	20241004	7610	84.76	20231213	6.05	N	024060	100	15 억		0	N	N	0	N	00	N
166	20241202	120347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14060	20	2	0.14	2166336920	152511	78.42	14050	14410	14020	18250	9830	14040	14204.47	0.00	0	8029	14513	14276	14103	13866	13693	14190	13780	15	4210	100	8700	10	1	15000000	2109	187.47	2.64	12	1.02	75.00	5319.00	23000	20241004	-38.87	7610	20231213	84.76	23000	-38.87	20241004	7710	82.36	20240103	23000	-38.87	20241004	7610	84.76	20231213	6.05	N	024060	100	15 억		0	N	N	0	N	00	N
167	20241202	110329	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14190	150	2	1.07	1976608100	139049	71.50	14050	14410	14020	18250	9830	14040	14215.20	0.00	0	6352	14513	14276	14103	13866	13693	14190	13780	15	4210	100	8700	10	1	15000000	2129	189.20	2.67	12	0.93	75.00	5319.00	23000	20241004	-38.30	7610	20231213	86.47	23000	-38.30	20241004	7710	84.05	20240103	23000	-38.30	20241004	7610	86.47	20231213	6.05	N	024060	100	15 억		0	N	N	0	N	00	N
168	20241202	100324	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14090	50	2	0.36	1611830690	113175	58.20	14050	14410	14050	18250	9830	14040	14241.94	0.00	0	6846	14513	14276	14103	13866	13693	14190	13780	15	4210	100	8700	10	1	15000000	2114	187.87	2.65	12	0.75	75.00	5319.00	23000	20241004	-38.74	7610	20231213	85.15	23000	-38.74	20241004	7710	82.75	20240103	23000	-38.74	20241004	7610	85.15	20231213	6.05	N	024060	100	15 억		0	N	N	0	N	00	N
169	20241202	090326	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14400	360	2	2.56	336238140	23594	12.13	14050	14410	14050	18250	9830	14040	14251.05	0.00	0	18560	14513	14276	14103	13866	13693	14190	13780	15	4210	100	8700	10	1	15000000	2160	192.00	2.71	12	0.16	75.00	5319.00	23000	20241004	-37.39	7610	20231213	89.22	23000	-37.39	20241004	7710	86.77	20240103	23000	-37.39	20241004	7610	89.22	20231213	6.05	N	024060	100	15 억		0	N	N	0	N	00	N