KissMeData/159580/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	160932	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	60	2	1.12	316017060	59354	55.70	5350	5430	5190	6980	3760	5370	5322.87	1.29	-4996	-4718	5636	5502	5356	5222	5076	5570	5290	100	1610	500	3860	10	1	20032636	1088	113.12	1.33	12	0.30	48.00	4070.00	8590	20240118	-36.79	3805	20240909	42.71	8590	-36.79	20240118	3805	42.71	20240909	8590	-36.79	20240118	3805	42.71	20240909	3.74	N	159580	500	100 억		259021	N	N	0	N	00	N
3	20241231	150919	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	60	2	1.12	316017060	59354	55.70	5350	5430	5190	6980	3760	5370	5322.87	1.29	-4996	-4718	5636	5502	5356	5222	5076	5570	5290	100	1610	500	3860	10	1	20032636	1088	113.12	1.33	12	0.30	48.00	4070.00	8590	20240118	-36.79	3805	20240909	42.71	8590	-36.79	20240118	3805	42.71	20240909	8590	-36.79	20240118	3805	42.71	20240909	3.74	N	159580	500	100 억		259021	N	N	0	N	00	N
4	20241231	140930	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	60	2	1.12	316017060	59354	55.70	5350	5430	5190	6980	3760	5370	5322.87	1.29	-4996	-4718	5636	5502	5356	5222	5076	5570	5290	100	1610	500	3860	10	1	20032636	1088	113.12	1.33	12	0.30	48.00	4070.00	8590	20240118	-36.79	3805	20240909	42.71	8590	-36.79	20240118	3805	42.71	20240909	8590	-36.79	20240118	3805	42.71	20240909	3.74	N	159580	500	100 억		259021	N	N	0	N	00	N
5	20241231	130931	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	60	2	1.12	316017060	59354	55.70	5350	5430	5190	6980	3760	5370	5322.87	1.29	-4996	-4718	5636	5502	5356	5222	5076	5570	5290	100	1610	500	3860	10	1	20032636	1088	113.12	1.33	12	0.30	48.00	4070.00	8590	20240118	-36.79	3805	20240909	42.71	8590	-36.79	20240118	3805	42.71	20240909	8590	-36.79	20240118	3805	42.71	20240909	3.74	N	159580	500	100 억		259021	N	N	0	N	00	N
6	20241231	120930	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	60	2	1.12	316017060	59354	55.70	5350	5430	5190	6980	3760	5370	5322.87	1.29	-4996	-4718	5636	5502	5356	5222	5076	5570	5290	100	1610	500	3860	10	1	20032636	1088	113.12	1.33	12	0.30	48.00	4070.00	8590	20240118	-36.79	3805	20240909	42.71	8590	-36.79	20240118	3805	42.71	20240909	8590	-36.79	20240118	3805	42.71	20240909	3.74	N	159580	500	100 억		259021	N	N	0	N	00	N
7	20241231	110929	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	60	2	1.12	316017060	59354	55.70	5350	5430	5190	6980	3760	5370	5322.87	1.29	-4996	-4718	5636	5502	5356	5222	5076	5570	5290	100	1610	500	3860	10	1	20032636	1088	113.12	1.33	12	0.30	48.00	4070.00	8590	20240118	-36.79	3805	20240909	42.71	8590	-36.79	20240118	3805	42.71	20240909	8590	-36.79	20240118	3805	42.71	20240909	3.74	N	159580	500	100 억		259021	N	N	0	N	00	N
8	20241231	100923	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	60	2	1.12	316017060	59354	55.70	5350	5430	5190	6980	3760	5370	5322.87	1.29	-4996	-4718	5636	5502	5356	5222	5076	5570	5290	100	1610	500	3860	10	1	20032636	1088	113.12	1.33	12	0.30	48.00	4070.00	8590	20240118	-36.79	3805	20240909	42.71	8590	-36.79	20240118	3805	42.71	20240909	8590	-36.79	20240118	3805	42.71	20240909	3.74	N	159580	500	100 억		259021	N	N	0	N	00	N
9	20241231	090929	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	60	2	1.12	316017060	59354	55.70	5350	5430	5190	6980	3760	5370	5322.87	1.29	-4996	-4718	5636	5502	5356	5222	5076	5570	5290	100	1610	500	3860	10	1	20032636	1088	113.12	1.33	12	0.30	48.00	4070.00	8590	20240118	-36.79	3805	20240909	42.71	8590	-36.79	20240118	3805	42.71	20240909	8590	-36.79	20240118	3805	42.71	20240909	3.74	N	159580	500	100 억		259021	N	N	0	N	00	N
10	20241230	160925	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	60	2	1.12	310578530	58346	54.75	5350	5430	5190	6980	3760	5370	5322.87	1.32	0	-4718	5636	5502	5356	5222	5076	5570	5290	100	1610	500	3860	10	1	20032636	1088	113.12	1.33	12	0.29	48.00	4070.00	8590	20240118	-36.79	3805	20240909	42.71	8590	-36.79	20240118	3805	42.71	20240909	8590	-36.79	20240118	3805	42.71	20240909	3.74	N	159580	500	100 억		264017	N	N	0	N	00	N
11	20241230	150929	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	60	2	1.12	299008950	56214	52.75	5350	5430	5190	6980	3760	5370	5319.12	1.32	0	-4142	5636	5502	5356	5222	5076	5570	5290	100	1610	500	3860	10	1	20032636	1088	113.12	1.33	12	0.28	48.00	4070.00	8590	20240118	-36.79	3805	20240909	42.71	8590	-36.79	20240118	3805	42.71	20240909	8590	-36.79	20240118	3805	42.71	20240909	3.74	N	159580	500	100 억		264017	N	N	0	N	00	N
12	20241230	140928	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	40	2	0.74	255898920	48235	45.26	5350	5420	5190	6980	3760	5370	5305.25	1.32	0	-4473	5636	5502	5356	5222	5076	5570	5290	100	1610	500	3860	10	1	20032636	1084	112.71	1.33	12	0.24	48.00	4070.00	8590	20240118	-37.02	3805	20240909	42.18	8590	-37.02	20240118	3805	42.18	20240909	8590	-37.02	20240118	3805	42.18	20240909	3.74	N	159580	500	100 억		264017	N	N	0	N	00	N
13	20241230	130929	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	40	2	0.74	232335540	43860	41.16	5350	5410	5190	6980	3760	5370	5297.21	1.32	0	-5365	5636	5502	5356	5222	5076	5570	5290	100	1610	500	3860	10	1	20032636	1084	112.71	1.33	12	0.22	48.00	4070.00	8590	20240118	-37.02	3805	20240909	42.18	8590	-37.02	20240118	3805	42.18	20240909	8590	-37.02	20240118	3805	42.18	20240909	3.74	N	159580	500	100 억		264017	N	N	0	N	00	N
14	20241230	120925	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	-10	5	-0.19	199478200	37754	35.43	5350	5410	5190	6980	3760	5370	5283.63	1.32	0	-4434	5636	5502	5356	5222	5076	5570	5290	100	1610	500	3860	10	1	20032636	1074	111.67	1.32	12	0.19	48.00	4070.00	8590	20240118	-37.60	3805	20240909	40.87	8590	-37.60	20240118	3805	40.87	20240909	8590	-37.60	20240118	3805	40.87	20240909	3.74	N	159580	500	100 억		264017	N	N	0	N	00	N
15	20241230	110927	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	-10	5	-0.19	165388920	31408	29.47	5350	5380	5190	6980	3760	5370	5265.82	1.32	0	-4876	5636	5502	5356	5222	5076	5570	5290	100	1610	500	3860	10	1	20032636	1074	111.67	1.32	12	0.16	48.00	4070.00	8590	20240118	-37.60	3805	20240909	40.87	8590	-37.60	20240118	3805	40.87	20240909	8590	-37.60	20240118	3805	40.87	20240909	3.74	N	159580	500	100 억		264017	N	N	0	N	00	N
16	20241230	100927	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-110	5	-2.05	112850820	21535	20.21	5350	5350	5190	6980	3760	5370	5240.34	1.32	0	-5586	5636	5502	5356	5222	5076	5570	5290	100	1610	500	3860	10	1	20032636	1054	109.58	1.29	12	0.11	48.00	4070.00	8590	20240118	-38.77	3805	20240909	38.24	8590	-38.77	20240118	3805	38.24	20240909	8590	-38.77	20240118	3805	38.24	20240909	3.74	N	159580	500	100 억		264017	N	N	0	N	00	N
17	20241230	090929	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-70	5	-1.30	37034420	7065	6.63	5350	5350	5190	6980	3760	5370	5241.96	1.32	0	-1527	5636	5502	5356	5222	5076	5570	5290	100	1610	500	3860	10	1	20032636	1062	110.42	1.30	12	0.04	48.00	4070.00	8590	20240118	-38.30	3805	20240909	39.29	8590	-38.30	20240118	3805	39.29	20240909	8590	-38.30	20240118	3805	39.29	20240909	3.74	N	159580	500	100 억		264017	N	N	0	N	00	N
18	20241227	160924	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	120	2	2.29	564960690	106429	82.30	5280	5490	5210	6820	3680	5250	5308.33	1.32	0	118	5663	5456	5353	5146	5043	5405	5095	100	1570	500	3780	10	1	20032636	1076	111.88	1.32	12	0.53	48.00	4070.00	8590	20240118	-37.49	3805	20240909	41.13	8590	-37.49	20240118	3805	41.13	20240909	8590	-37.49	20240118	3805	41.13	20240909	3.73	N	159580	500	100 억		264130	N	N	0	N	00	N
19	20241227	150923	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	60	2	1.14	493172250	93010	71.92	5280	5490	5210	6820	3680	5250	5302.36	1.32	0	3261	5663	5456	5353	5146	5043	5405	5095	100	1570	500	3780	10	1	20032636	1064	110.62	1.30	12	0.46	48.00	4070.00	8590	20240118	-38.18	3805	20240909	39.55	8590	-38.18	20240118	3805	39.55	20240909	8590	-38.18	20240118	3805	39.55	20240909	3.73	N	159580	500	100 억		264130	N	N	0	N	00	N
20	20241227	140925	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	90	2	1.71	441829060	83380	64.48	5280	5490	5210	6820	3680	5250	5298.98	1.32	0	4411	5663	5456	5353	5146	5043	5405	5095	100	1570	500	3780	10	1	20032636	1070	111.25	1.31	12	0.42	48.00	4070.00	8590	20240118	-37.83	3805	20240909	40.34	8590	-37.83	20240118	3805	40.34	20240909	8590	-37.83	20240118	3805	40.34	20240909	3.73	N	159580	500	100 억		264130	N	N	0	N	00	N
21	20241227	130923	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	90	2	1.71	382136450	72240	55.86	5280	5490	5210	6820	3680	5250	5289.82	1.32	0	1091	5663	5456	5353	5146	5043	5405	5095	100	1570	500	3780	10	1	20032636	1070	111.25	1.31	12	0.36	48.00	4070.00	8590	20240118	-37.83	3805	20240909	40.34	8590	-37.83	20240118	3805	40.34	20240909	8590	-37.83	20240118	3805	40.34	20240909	3.73	N	159580	500	100 억		264130	N	N	0	N	00	N
22	20241227	120925	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	40	2	0.76	311744100	58956	45.59	5280	5490	5210	6820	3680	5250	5287.74	1.32	0	92	5663	5456	5353	5146	5043	5405	5095	100	1570	500	3780	10	1	20032636	1060	110.21	1.30	12	0.29	48.00	4070.00	8590	20240118	-38.42	3805	20240909	39.03	8590	-38.42	20240118	3805	39.03	20240909	8590	-38.42	20240118	3805	39.03	20240909	3.73	N	159580	500	100 억		264130	N	N	0	N	00	N
23	20241227	110922	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	10	2	0.19	231005450	43695	33.79	5280	5490	5210	6820	3680	5250	5286.77	1.32	0	-3591	5663	5456	5353	5146	5043	5405	5095	100	1570	500	3780	10	1	20032636	1054	109.58	1.29	12	0.22	48.00	4070.00	8590	20240118	-38.77	3805	20240909	38.24	8590	-38.77	20240118	3805	38.24	20240909	8590	-38.77	20240118	3805	38.24	20240909	3.73	N	159580	500	100 억		264130	N	N	0	N	00	N
24	20241227	100921	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	110	2	2.10	132261980	25080	19.39	5280	5490	5210	6820	3680	5250	5273.60	1.32	0	7015	5663	5456	5353	5146	5043	5405	5095	100	1570	500	3780	10	1	20032636	1074	111.67	1.32	12	0.13	48.00	4070.00	8590	20240118	-37.60	3805	20240909	40.87	8590	-37.60	20240118	3805	40.87	20240909	8590	-37.60	20240118	3805	40.87	20240909	3.73	N	159580	500	100 억		264130	N	N	0	N	00	N
25	20241227	090926	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	40	2	0.76	29620730	5613	4.34	5280	5330	5260	6820	3680	5250	5277.17	1.32	0	1179	5663	5456	5353	5146	5043	5405	5095	100	1570	500	3780	10	1	20032636	1060	110.21	1.30	12	0.03	48.00	4070.00	8590	20240118	-38.42	3805	20240909	39.03	8590	-38.42	20240118	3805	39.03	20240909	8590	-38.42	20240118	3805	39.03	20240909	3.73	N	159580	500	100 억		264130	N	N	0	N	00	N
26	20241226	160918	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-140	5	-2.60	690164980	127297	153.22	5380	5560	5250	7000	3780	5390	5421.94	1.33	0	-15419	5636	5512	5426	5302	5216	5470	5260	100	1610	500	3880	10	1	20032636	1052	109.38	1.29	12	0.64	48.00	4070.00	8590	20240118	-38.88	3805	20240909	37.98	8590	-38.88	20240118	3805	37.98	20240909	8590	-38.88	20240118	3805	37.98	20240909	3.67	N	159580	500	100 억		266675	N	N	0	N	00	N
27	20241226	150915	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-90	5	-1.67	633345530	116536	140.27	5380	5560	5270	7000	3780	5390	5434.76	1.33	0	-19532	5636	5512	5426	5302	5216	5470	5260	100	1610	500	3880	10	1	20032636	1062	110.42	1.30	12	0.58	48.00	4070.00	8590	20240118	-38.30	3805	20240909	39.29	8590	-38.30	20240118	3805	39.29	20240909	8590	-38.30	20240118	3805	39.29	20240909	3.67	N	159580	500	100 억		266675	N	N	0	N	00	N
28	20241226	140915	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-10	5	-0.19	544935540	99912	120.26	5380	5560	5350	7000	3780	5390	5454.16	1.33	0	-17706	5636	5512	5426	5302	5216	5470	5260	100	1610	500	3880	10	1	20032636	1078	112.08	1.32	12	0.50	48.00	4070.00	8590	20240118	-37.37	3805	20240909	41.39	8590	-37.37	20240118	3805	41.39	20240909	8590	-37.37	20240118	3805	41.39	20240909	3.67	N	159580	500	100 억		266675	N	N	0	N	00	N
29	20241226	130916	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	80	2	1.48	381992170	69756	83.96	5380	5560	5380	7000	3780	5390	5476.12	1.33	0	-1676	5636	5512	5426	5302	5216	5470	5260	100	1610	500	3880	10	1	20032636	1096	113.96	1.34	12	0.35	48.00	4070.00	8590	20240118	-36.32	3805	20240909	43.76	8590	-36.32	20240118	3805	43.76	20240909	8590	-36.32	20240118	3805	43.76	20240909	3.67	N	159580	500	100 억		266675	N	N	0	N	00	N
30	20241226	120914	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	70	2	1.30	335215330	61198	73.66	5380	5560	5380	7000	3780	5390	5477.55	1.33	0	1372	5636	5512	5426	5302	5216	5470	5260	100	1610	500	3880	10	1	20032636	1094	113.75	1.34	12	0.31	48.00	4070.00	8590	20240118	-36.44	3805	20240909	43.50	8590	-36.44	20240118	3805	43.50	20240909	8590	-36.44	20240118	3805	43.50	20240909	3.67	N	159580	500	100 억		266675	N	N	0	N	00	N
31	20241226	110914	57	100.00	KOSDAQ		유통	N	N	N	N		N	5480	90	2	1.67	282562070	51595	62.10	5380	5560	5380	7000	3780	5390	5476.54	1.33	0	5859	5636	5512	5426	5302	5216	5470	5260	100	1610	500	3880	10	1	20032636	1098	114.17	1.35	12	0.26	48.00	4070.00	8590	20240118	-36.20	3805	20240909	44.02	8590	-36.20	20240118	3805	44.02	20240909	8590	-36.20	20240118	3805	44.02	20240909	3.67	N	159580	500	100 억		266675	N	N	0	N	00	N
32	20241226	100915	57	100.00	KOSDAQ		유통	N	N	N	N		N	5510	120	2	2.23	161986300	29690	35.74	5380	5550	5380	7000	3780	5390	5455.92	1.33	0	771	5636	5512	5426	5302	5216	5470	5260	100	1610	500	3880	10	1	20032636	1104	114.79	1.35	12	0.15	48.00	4070.00	8590	20240118	-35.86	3805	20240909	44.81	8590	-35.86	20240118	3805	44.81	20240909	8590	-35.86	20240118	3805	44.81	20240909	3.67	N	159580	500	100 억		266675	N	N	0	N	00	N
33	20241226	090916	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	30	2	0.56	36132260	6674	8.03	5380	5550	5380	7000	3780	5390	5413.88	1.33	0	64	5636	5512	5426	5302	5216	5470	5260	100	1610	500	3880	10	1	20032636	1086	112.92	1.33	12	0.03	48.00	4070.00	8590	20240118	-36.90	3805	20240909	42.44	8590	-36.90	20240118	3805	42.44	20240909	8590	-36.90	20240118	3805	42.44	20240909	3.67	N	159580	500	100 억		266675	N	N	0	N	00	N
34	20241224	160914	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	-120	5	-2.18	442327950	81550	75.93	5510	5550	5340	7160	3860	5510	5423.94	1.45	0	-25722	5696	5602	5426	5332	5156	5650	5380	100	1650	500	3960	10	1	20032636	1080	112.29	1.32	12	0.41	48.00	4070.00	8590	20240118	-37.25	3805	20240909	41.66	8590	-37.25	20240118	3805	41.66	20240909	8590	-37.25	20240118	3805	41.66	20240909	3.63	N	159580	500	100 억		290393	N	N	0	N	00	N
35	20241224	150914	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	-100	5	-1.81	419763330	77371	72.04	5510	5550	5340	7160	3860	5510	5425.24	1.45	0	-24881	5696	5602	5426	5332	5156	5650	5380	100	1650	500	3960	10	1	20032636	1084	112.71	1.33	12	0.39	48.00	4070.00	8590	20240118	-37.02	3805	20240909	42.18	8590	-37.02	20240118	3805	42.18	20240909	8590	-37.02	20240118	3805	42.18	20240909	3.63	N	159580	500	100 억		290393	N	N	0	N	00	N
36	20241224	140912	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	-70	5	-1.27	363614730	67002	62.38	5510	5550	5340	7160	3860	5510	5426.81	1.45	0	-21494	5696	5602	5426	5332	5156	5650	5380	100	1650	500	3960	10	1	20032636	1090	113.33	1.34	12	0.33	48.00	4070.00	8590	20240118	-36.67	3805	20240909	42.97	8590	-36.67	20240118	3805	42.97	20240909	8590	-36.67	20240118	3805	42.97	20240909	3.63	N	159580	500	100 억		290393	N	N	0	N	00	N
37	20241224	130914	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	-90	5	-1.63	352237020	64905	60.43	5510	5550	5340	7160	3860	5510	5426.85	1.45	0	-22376	5696	5602	5426	5332	5156	5650	5380	100	1650	500	3960	10	1	20032636	1086	112.92	1.33	12	0.32	48.00	4070.00	8590	20240118	-36.90	3805	20240909	42.44	8590	-36.90	20240118	3805	42.44	20240909	8590	-36.90	20240118	3805	42.44	20240909	3.63	N	159580	500	100 억		290393	N	N	0	N	00	N
38	20241224	120913	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	-80	5	-1.45	332363680	61247	57.02	5510	5550	5340	7160	3860	5510	5426.49	1.45	0	-23548	5696	5602	5426	5332	5156	5650	5380	100	1650	500	3960	10	1	20032636	1088	113.12	1.33	12	0.31	48.00	4070.00	8590	20240118	-36.79	3805	20240909	42.71	8590	-36.79	20240118	3805	42.71	20240909	8590	-36.79	20240118	3805	42.71	20240909	3.63	N	159580	500	100 억		290393	N	N	0	N	00	N
39	20241224	110916	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-130	5	-2.36	176341030	32623	30.37	5510	5530	5340	7160	3860	5510	5405.14	1.45	0	-8648	5696	5602	5426	5332	5156	5650	5380	100	1650	500	3960	10	1	20032636	1078	112.08	1.32	12	0.16	48.00	4070.00	8590	20240118	-37.37	3805	20240909	41.39	8590	-37.37	20240118	3805	41.39	20240909	8590	-37.37	20240118	3805	41.39	20240909	3.63	N	159580	500	100 억		290393	N	N	0	N	00	N
40	20241224	100914	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	-140	5	-2.54	150774770	27863	25.94	5510	5530	5340	7160	3860	5510	5410.98	1.45	0	-9118	5696	5602	5426	5332	5156	5650	5380	100	1650	500	3960	10	1	20032636	1076	111.88	1.32	12	0.14	48.00	4070.00	8590	20240118	-37.49	3805	20240909	41.13	8590	-37.49	20240118	3805	41.13	20240909	8590	-37.49	20240118	3805	41.13	20240909	3.63	N	159580	500	100 억		290393	N	N	0	N	00	N
41	20241224	090918	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	-20	5	-0.36	31839150	5819	5.42	5510	5530	5430	7160	3860	5510	5470.99	1.45	0	-957	5696	5602	5426	5332	5156	5650	5380	100	1650	500	3960	10	1	20032636	1100	114.38	1.35	12	0.03	48.00	4070.00	8590	20240118	-36.09	3805	20240909	44.28	8590	-36.09	20240118	3805	44.28	20240909	8590	-36.09	20240118	3805	44.28	20240909	3.63	N	159580	500	100 억		290393	N	N	0	N	00	N
42	20241223	160906	57	100.00	KOSDAQ		유통	N	N	N	N		N	5510	260	2	4.95	567762400	105015	52.12	5250	5520	5250	6820	3680	5250	5406.25	1.46	0	-990	5803	5526	5353	5076	4903	5440	4990	100	1570	500	3780	10	1	20032636	1104	114.79	1.35	12	0.52	48.00	4070.00	8590	20240118	-35.86	3805	20240909	44.81	8590	-35.86	20240118	3805	44.81	20240909	8590	-35.86	20240118	3805	44.81	20240909	3.61	N	159580	500	100 억		292506	N	N	0	N	00	N
43	20241223	150911	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	210	2	4.00	495508620	91880	45.60	5250	5500	5250	6820	3680	5250	5393.08	1.46	0	3905	5803	5526	5353	5076	4903	5440	4990	100	1570	500	3780	10	1	20032636	1094	113.75	1.34	12	0.46	48.00	4070.00	8590	20240118	-36.44	3805	20240909	43.50	8590	-36.44	20240118	3805	43.50	20240909	8590	-36.44	20240118	3805	43.50	20240909	3.61	N	159580	500	100 억		292506	N	N	0	N	00	N
44	20241223	140906	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	210	2	4.00	391969090	72939	36.20	5250	5500	5250	6820	3680	5250	5374.02	1.46	0	3666	5803	5526	5353	5076	4903	5440	4990	100	1570	500	3780	10	1	20032636	1094	113.75	1.34	12	0.36	48.00	4070.00	8590	20240118	-36.44	3805	20240909	43.50	8590	-36.44	20240118	3805	43.50	20240909	8590	-36.44	20240118	3805	43.50	20240909	3.61	N	159580	500	100 억		292506	N	N	0	N	00	N
45	20241223	130906	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	210	2	4.00	326604670	60985	30.27	5250	5470	5250	6820	3680	5250	5355.58	1.46	0	1405	5803	5526	5353	5076	4903	5440	4990	100	1570	500	3780	10	1	20032636	1094	113.75	1.34	12	0.30	48.00	4070.00	8590	20240118	-36.44	3805	20240909	43.50	8590	-36.44	20240118	3805	43.50	20240909	8590	-36.44	20240118	3805	43.50	20240909	3.61	N	159580	500	100 억		292506	N	N	0	N	00	N
46	20241223	120908	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	200	2	3.81	292538500	54740	27.17	5250	5460	5250	6820	3680	5250	5344.23	1.46	0	1539	5803	5526	5353	5076	4903	5440	4990	100	1570	500	3780	10	1	20032636	1092	113.54	1.34	12	0.27	48.00	4070.00	8590	20240118	-36.55	3805	20240909	43.23	8590	-36.55	20240118	3805	43.23	20240909	8590	-36.55	20240118	3805	43.23	20240909	3.61	N	159580	500	100 억		292506	N	N	0	N	00	N
47	20241223	110907	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	170	2	3.24	239365960	44952	22.31	5250	5420	5250	6820	3680	5250	5325.01	1.46	0	-2391	5803	5526	5353	5076	4903	5440	4990	100	1570	500	3780	10	1	20032636	1086	112.92	1.33	12	0.22	48.00	4070.00	8590	20240118	-36.90	3805	20240909	42.44	8590	-36.90	20240118	3805	42.44	20240909	8590	-36.90	20240118	3805	42.44	20240909	3.61	N	159580	500	100 억		292506	N	N	0	N	00	N
48	20241223	100901	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	90	2	1.71	147234350	27791	13.79	5250	5360	5250	6820	3680	5250	5298.00	1.46	0	-4055	5803	5526	5353	5076	4903	5440	4990	100	1570	500	3780	10	1	20032636	1070	111.25	1.31	12	0.14	48.00	4070.00	8590	20240118	-37.83	3805	20240909	40.34	8590	-37.83	20240118	3805	40.34	20240909	8590	-37.83	20240118	3805	40.34	20240909	3.61	N	159580	500	100 억		292506	N	N	0	N	00	N
49	20241223	090905	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	50	2	0.95	67342280	12746	6.33	5250	5360	5250	6820	3680	5250	5283.54	1.46	0	-1605	5803	5526	5353	5076	4903	5440	4990	100	1570	500	3780	10	1	20032636	1062	110.42	1.30	12	0.06	48.00	4070.00	8590	20240118	-38.30	3805	20240909	39.29	8590	-38.30	20240118	3805	39.29	20240909	8590	-38.30	20240118	3805	39.29	20240909	3.61	N	159580	500	100 억		292506	N	N	0	N	00	N
50	20241220	160901	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-210	5	-3.85	1047892030	196670	101.58	5460	5630	5180	7090	3830	5460	5328.29	1.37	0	18205	5660	5560	5390	5290	5120	5610	5340	100	1630	500	3930	10	1	20032636	1052	109.38	1.29	12	0.98	48.00	4070.00	8590	20240118	-38.88	3805	20240909	37.98	8590	-38.88	20240118	3805	37.98	20240909	8590	-38.88	20240118	3805	37.98	20240909	3.65	N	159580	500	100 억		274302	N	N	0	N	00	N
51	20241220	150905	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	-220	5	-4.03	1002977780	188128	97.17	5460	5630	5180	7090	3830	5460	5331.36	1.37	0	14806	5660	5560	5390	5290	5120	5610	5340	100	1630	500	3930	10	1	20032636	1050	109.17	1.29	12	0.94	48.00	4070.00	8590	20240118	-39.00	3805	20240909	37.71	8590	-39.00	20240118	3805	37.71	20240909	8590	-39.00	20240118	3805	37.71	20240909	3.65	N	159580	500	100 억		274302	N	N	0	N	00	N
52	20241220	140903	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-200	5	-3.66	961319310	180193	93.07	5460	5630	5180	7090	3830	5460	5334.94	1.37	0	13572	5660	5560	5390	5290	5120	5610	5340	100	1630	500	3930	10	1	20032636	1054	109.58	1.29	12	0.90	48.00	4070.00	8590	20240118	-38.77	3805	20240909	38.24	8590	-38.77	20240118	3805	38.24	20240909	8590	-38.77	20240118	3805	38.24	20240909	3.65	N	159580	500	100 억		274302	N	N	0	N	00	N
53	20241220	130902	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-200	5	-3.66	795305150	148525	76.71	5460	5630	5180	7090	3830	5460	5354.69	1.37	0	-833	5660	5560	5390	5290	5120	5610	5340	100	1630	500	3930	10	1	20032636	1054	109.58	1.29	12	0.74	48.00	4070.00	8590	20240118	-38.77	3805	20240909	38.24	8590	-38.77	20240118	3805	38.24	20240909	8590	-38.77	20240118	3805	38.24	20240909	3.65	N	159580	500	100 억		274302	N	N	0	N	00	N
54	20241220	120901	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	-180	5	-3.30	730653020	136309	70.40	5460	5630	5180	7090	3830	5460	5360.27	1.37	0	-5781	5660	5560	5390	5290	5120	5610	5340	100	1630	500	3930	10	1	20032636	1058	110.00	1.30	12	0.68	48.00	4070.00	8590	20240118	-38.53	3805	20240909	38.76	8590	-38.53	20240118	3805	38.76	20240909	8590	-38.53	20240118	3805	38.76	20240909	3.65	N	159580	500	100 억		274302	N	N	0	N	00	N
55	20241220	110901	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	-240	5	-4.40	661838190	123233	63.65	5460	5630	5180	7090	3830	5460	5370.62	1.37	0	-13353	5660	5560	5390	5290	5120	5610	5340	100	1630	500	3930	10	1	20032636	1046	108.75	1.28	12	0.62	48.00	4070.00	8590	20240118	-39.23	3805	20240909	37.19	8590	-39.23	20240118	3805	37.19	20240909	8590	-39.23	20240118	3805	37.19	20240909	3.65	N	159580	500	100 억		274302	N	N	0	N	00	N
56	20241220	100902	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-130	5	-2.38	427507430	78520	40.56	5460	5630	5280	7090	3830	5460	5444.57	1.37	0	-16193	5660	5560	5390	5290	5120	5610	5340	100	1630	500	3930	10	1	20032636	1068	111.04	1.31	12	0.39	48.00	4070.00	8590	20240118	-37.95	3805	20240909	40.08	8590	-37.95	20240118	3805	40.08	20240909	8590	-37.95	20240118	3805	40.08	20240909	3.65	N	159580	500	100 억		274302	N	N	0	N	00	N
57	20241220	090903	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	40	2	0.73	203458450	36829	19.02	5460	5630	5420	7090	3830	5460	5524.41	1.37	0	-14203	5660	5560	5390	5290	5120	5610	5340	100	1630	500	3930	10	1	20032636	1102	114.58	1.35	12	0.18	48.00	4070.00	8590	20240118	-35.97	3805	20240909	44.55	8590	-35.97	20240118	3805	44.55	20240909	8590	-35.97	20240118	3805	44.55	20240909	3.65	N	159580	500	100 억		274302	N	N	0	N	00	N
58	20241219	160859	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	0	3	0.00	1031275910	192486	48.83	5310	5490	5220	7090	3830	5460	5356.87	1.37	0	183	5853	5656	5493	5296	5133	5575	5215	100	1630	500	3930	10	1	20032636	1094	113.75	1.34	12	0.96	48.00	4070.00	8590	20240118	-36.44	3805	20240909	43.50	8590	-36.44	20240118	3805	43.50	20240909	8590	-36.44	20240118	3805	43.50	20240909	3.95	N	159580	500	100 억		274119	N	N	0	N	00	N
59	20241219	150858	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	-10	5	-0.18	959156700	179263	45.48	5310	5490	5220	7090	3830	5460	5350.56	1.37	0	175	5853	5656	5493	5296	5133	5575	5215	100	1630	500	3930	10	1	20032636	1092	113.54	1.34	12	0.89	48.00	4070.00	8590	20240118	-36.55	3805	20240909	43.23	8590	-36.55	20240118	3805	43.23	20240909	8590	-36.55	20240118	3805	43.23	20240909	3.95	N	159580	500	100 억		274119	N	N	0	N	00	N
60	20241219	140900	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	-10	5	-0.18	731520370	137594	34.91	5310	5470	5220	7090	3830	5460	5316.51	1.37	0	8437	5853	5656	5493	5296	5133	5575	5215	100	1630	500	3930	10	1	20032636	1092	113.54	1.34	12	0.69	48.00	4070.00	8590	20240118	-36.55	3805	20240909	43.23	8590	-36.55	20240118	3805	43.23	20240909	8590	-36.55	20240118	3805	43.23	20240909	3.95	N	159580	500	100 억		274119	N	N	0	N	00	N
61	20241219	130858	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-80	5	-1.47	583613910	110245	27.97	5310	5390	5220	7090	3830	5460	5293.79	1.37	0	9713	5853	5656	5493	5296	5133	5575	5215	100	1630	500	3930	10	1	20032636	1078	112.08	1.32	12	0.55	48.00	4070.00	8590	20240118	-37.37	3805	20240909	41.39	8590	-37.37	20240118	3805	41.39	20240909	8590	-37.37	20240118	3805	41.39	20240909	3.95	N	159580	500	100 억		274119	N	N	0	N	00	N
62	20241219	120901	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-140	5	-2.56	455925040	86304	21.89	5310	5390	5220	7090	3830	5460	5282.78	1.37	0	5012	5853	5656	5493	5296	5133	5575	5215	100	1630	500	3930	10	1	20032636	1066	110.83	1.31	12	0.43	48.00	4070.00	8590	20240118	-38.07	3805	20240909	39.82	8590	-38.07	20240118	3805	39.82	20240909	8590	-38.07	20240118	3805	39.82	20240909	3.95	N	159580	500	100 억		274119	N	N	0	N	00	N
63	20241219	110858	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-190	5	-3.48	336773610	63659	16.15	5310	5390	5220	7090	3830	5460	5290.27	1.37	0	-4169	5853	5656	5493	5296	5133	5575	5215	100	1630	500	3930	10	1	20032636	1056	109.79	1.29	12	0.32	48.00	4070.00	8590	20240118	-38.65	3805	20240909	38.50	8590	-38.65	20240118	3805	38.50	20240909	8590	-38.65	20240118	3805	38.50	20240909	3.95	N	159580	500	100 억		274119	N	N	0	N	00	N
64	20241219	100850	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-200	5	-3.66	235991580	44471	11.28	5310	5390	5250	7090	3830	5460	5306.64	1.37	0	-7308	5853	5656	5493	5296	5133	5575	5215	100	1630	500	3930	10	1	20032636	1054	109.58	1.29	12	0.22	48.00	4070.00	8590	20240118	-38.77	3805	20240909	38.24	8590	-38.77	20240118	3805	38.24	20240909	8590	-38.77	20240118	3805	38.24	20240909	3.95	N	159580	500	100 억		274119	N	N	0	N	00	N
65	20241219	090900	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-120	5	-2.20	63690330	11944	3.03	5310	5390	5290	7090	3830	5460	5332.41	1.37	0	880	5853	5656	5493	5296	5133	5575	5215	100	1630	500	3930	10	1	20032636	1070	111.25	1.31	12	0.06	48.00	4070.00	8590	20240118	-37.83	3805	20240909	40.34	8590	-37.83	20240118	3805	40.34	20240909	8590	-37.83	20240118	3805	40.34	20240909	3.95	N	159580	500	100 억		274119	N	N	0	N	00	N
66	20241218	160854	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	-140	5	-2.50	2151096170	391342	81.36	5600	5690	5330	7280	3920	5600	5496.38	1.31	0	10779	6360	5980	5710	5330	5060	5845	5195	100	1680	500	4030	10	1	20032636	1094	113.75	1.34	12	1.95	48.00	4070.00	8590	20240118	-36.44	3805	20240909	43.50	8590	-36.44	20240118	3805	43.50	20240909	8590	-36.44	20240118	3805	43.50	20240909	4.07	N	159580	500	100 억		262161	N	N	0	N	00	N
67	20241218	150859	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	-110	5	-1.96	2092444230	380644	79.13	5600	5690	5330	7280	3920	5600	5496.72	1.31	0	10657	6360	5980	5710	5330	5060	5845	5195	100	1680	500	4030	10	1	20032636	1100	114.38	1.35	12	1.90	48.00	4070.00	8590	20240118	-36.09	3805	20240909	44.28	8590	-36.09	20240118	3805	44.28	20240909	8590	-36.09	20240118	3805	44.28	20240909	4.07	N	159580	500	100 억		262161	N	N	0	N	00	N
68	20241218	140857	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	-170	5	-3.04	1923437570	349781	72.72	5600	5690	5330	7280	3920	5600	5498.55	1.31	0	14384	6360	5980	5710	5330	5060	5845	5195	100	1680	500	4030	10	1	20032636	1088	113.12	1.33	12	1.75	48.00	4070.00	8590	20240118	-36.79	3805	20240909	42.71	8590	-36.79	20240118	3805	42.71	20240909	8590	-36.79	20240118	3805	42.71	20240909	4.07	N	159580	500	100 억		262161	N	N	0	N	00	N
69	20241218	130859	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-130	5	-2.32	1478706570	267163	55.54	5600	5690	5410	7280	3920	5600	5534.49	1.31	0	-15675	6360	5980	5710	5330	5060	5845	5195	100	1680	500	4030	10	1	20032636	1096	113.96	1.34	12	1.33	48.00	4070.00	8590	20240118	-36.32	3805	20240909	43.76	8590	-36.32	20240118	3805	43.76	20240909	8590	-36.32	20240118	3805	43.76	20240909	4.07	N	159580	500	100 억		262161	N	N	0	N	00	N
70	20241218	120850	57	100.00	KOSDAQ		유통	N	N	N	N		N	5510	-90	5	-1.61	1406622790	253985	52.80	5600	5690	5410	7280	3920	5600	5537.86	1.31	0	-12396	6360	5980	5710	5330	5060	5845	5195	100	1680	500	4030	10	1	20032636	1104	114.79	1.35	12	1.27	48.00	4070.00	8590	20240118	-35.86	3805	20240909	44.81	8590	-35.86	20240118	3805	44.81	20240909	8590	-35.86	20240118	3805	44.81	20240909	4.07	N	159580	500	100 억		262161	N	N	0	N	00	N
71	20241218	110857	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-130	5	-2.32	1274464900	229831	47.78	5600	5690	5410	7280	3920	5600	5544.88	1.31	0	-22070	6360	5980	5710	5330	5060	5845	5195	100	1680	500	4030	10	1	20032636	1096	113.96	1.34	12	1.15	48.00	4070.00	8590	20240118	-36.32	3805	20240909	43.76	8590	-36.32	20240118	3805	43.76	20240909	8590	-36.32	20240118	3805	43.76	20240909	4.07	N	159580	500	100 억		262161	N	N	0	N	00	N
72	20241218	100857	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	0	3	0.00	777272040	140059	29.12	5600	5690	5410	7280	3920	5600	5549.07	1.31	0	-5068	6360	5980	5710	5330	5060	5845	5195	100	1680	500	4030	10	1	20032636	1122	116.67	1.38	12	0.70	48.00	4070.00	8590	20240118	-34.81	3805	20240909	47.17	8590	-34.81	20240118	3805	47.17	20240909	8590	-34.81	20240118	3805	47.17	20240909	4.07	N	159580	500	100 억		262161	N	N	0	N	00	N
73	20241218	090901	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-60	5	-1.07	154765680	27761	5.77	5600	5650	5540	7280	3920	5600	5573.54	1.31	0	-1266	6360	5980	5710	5330	5060	5845	5195	100	1680	500	4030	10	1	20032636	1110	115.42	1.36	12	0.14	48.00	4070.00	8590	20240118	-35.51	3805	20240909	45.60	8590	-35.51	20240118	3805	45.60	20240909	8590	-35.51	20240118	3805	45.60	20240909	4.07	N	159580	500	100 억		262161	N	N	0	N	00	N
74	20241217	160853	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	-410	5	-6.82	2762699730	478049	140.83	6010	6090	5440	7810	4210	6010	5779.27	0.61	0	140585	6316	6162	6076	5922	5836	6120	5880	100	1800	500	4320	10	1	20032636	1122	116.67	1.38	12	2.39	48.00	4070.00	8590	20240118	-34.81	3805	20240909	47.17	8590	-34.81	20240118	3805	47.17	20240909	8590	-34.81	20240118	3805	47.17	20240909	4.06	N	159580	500	100 억		121593	N	N	0	N	00	N
75	20241217	150857	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	-480	5	-7.99	2622768110	452984	133.44	6010	6090	5440	7810	4210	6010	5789.98	0.61	0	137700	6316	6162	6076	5922	5836	6120	5880	100	1800	500	4320	10	1	20032636	1108	115.21	1.36	12	2.26	48.00	4070.00	8590	20240118	-35.62	3805	20240909	45.34	8590	-35.62	20240118	3805	45.34	20240909	8590	-35.62	20240118	3805	45.34	20240909	4.06	N	159580	500	100 억		121593	N	N	0	N	00	N
76	20241217	140848	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	-220	5	-3.66	1437391490	242618	71.47	6010	6090	5780	7810	4210	6010	5924.50	0.61	0	56358	6316	6162	6076	5922	5836	6120	5880	100	1800	500	4320	10	1	20032636	1160	120.62	1.42	12	1.21	48.00	4070.00	8590	20240118	-32.60	3805	20240909	52.17	8590	-32.60	20240118	3805	52.17	20240909	8590	-32.60	20240118	3805	52.17	20240909	4.06	N	159580	500	100 억		121593	N	N	0	N	00	N
77	20241217	130844	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-60	5	-1.00	730490990	121949	35.92	6010	6090	5910	7810	4210	6010	5990.14	0.61	0	13205	6316	6162	6076	5922	5836	6120	5880	100	1800	500	4320	10	1	20032636	1192	123.96	1.46	12	0.61	48.00	4070.00	8590	20240118	-30.73	3805	20240909	56.37	8590	-30.73	20240118	3805	56.37	20240909	8590	-30.73	20240118	3805	56.37	20240909	4.06	N	159580	500	100 억		121593	N	N	0	N	00	N
78	20241217	120831	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	-50	5	-0.83	608451130	101461	29.89	6010	6090	5910	7810	4210	6010	5996.90	0.61	0	8250	6316	6162	6076	5922	5836	6120	5880	100	1800	500	4320	10	1	20032636	1194	124.17	1.46	12	0.51	48.00	4070.00	8590	20240118	-30.62	3805	20240909	56.64	8590	-30.62	20240118	3805	56.64	20240909	8590	-30.62	20240118	3805	56.64	20240909	4.06	N	159580	500	100 억		121593	N	N	0	N	00	N
79	20241217	110835	57	100.00	KOSDAQ		유통	N	N	N	N		N	5990	-20	5	-0.33	541073070	90210	26.57	6010	6090	5910	7810	4210	6010	5997.93	0.61	0	5252	6316	6162	6076	5922	5836	6120	5880	100	1800	500	4320	10	1	20032636	1200	124.79	1.47	12	0.45	48.00	4070.00	8590	20240118	-30.27	3805	20240909	57.42	8590	-30.27	20240118	3805	57.42	20240909	8590	-30.27	20240118	3805	57.42	20240909	4.06	N	159580	500	100 억		121593	N	N	0	N	00	N
80	20241217	100846	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	10	2	0.17	348603190	58211	17.15	6010	6050	5910	7810	4210	6010	5988.61	0.61	0	16962	6316	6162	6076	5922	5836	6120	5880	100	1800	500	4320	10	1	20032636	1206	125.42	1.48	12	0.29	48.00	4070.00	8590	20240118	-29.92	3805	20240909	58.21	8590	-29.92	20240118	3805	58.21	20240909	8590	-29.92	20240118	3805	58.21	20240909	4.06	N	159580	500	100 억		121593	N	N	0	N	00	N
81	20241217	090854	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	-50	5	-0.83	87255280	14609	4.30	6010	6030	5910	7810	4210	6010	5972.71	0.61	0	2400	6316	6162	6076	5922	5836	6120	5880	100	1800	500	4320	10	1	20032636	1194	124.17	1.46	12	0.07	48.00	4070.00	8590	20240118	-30.62	3805	20240909	56.64	8590	-30.62	20240118	3805	56.64	20240909	8590	-30.62	20240118	3805	56.64	20240909	4.06	N	159580	500	100 억		121593	N	N	0	N	00	N
82	20241216	160845	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	-50	5	-0.83	2057269940	337145	64.34	6150	6230	5990	7870	4250	6060	6102.25	0.78	0	-34996	6393	6226	5973	5806	5553	6310	5890	100	1810	500	4360	10	1	20032636	1204	125.21	1.48	12	1.68	48.00	4070.00	8590	20240118	-30.03	3805	20240909	57.95	8590	-30.03	20240118	3805	57.95	20240909	8590	-30.03	20240118	3805	57.95	20240909	4.19	N	159580	500	100 억		156582	N	N	0	N	00	N
83	20241216	150855	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	-10	5	-0.17	2017517520	330542	63.08	6150	6230	5990	7870	4250	6060	6103.90	0.78	0	-37946	6393	6226	5973	5806	5553	6310	5890	100	1810	500	4360	10	1	20032636	1212	126.04	1.49	12	1.65	48.00	4070.00	8590	20240118	-29.57	3805	20240909	59.00	8590	-29.57	20240118	3805	59.00	20240909	8590	-29.57	20240118	3805	59.00	20240909	4.19	N	159580	500	100 억		156582	N	N	0	N	00	N
84	20241216	140853	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-40	5	-0.66	1833856820	300116	57.27	6150	6230	5990	7870	4250	6060	6110.79	0.78	0	-27187	6393	6226	5973	5806	5553	6310	5890	100	1810	500	4360	10	1	20032636	1206	125.42	1.48	12	1.50	48.00	4070.00	8590	20240118	-29.92	3805	20240909	58.21	8590	-29.92	20240118	3805	58.21	20240909	8590	-29.92	20240118	3805	58.21	20240909	4.19	N	159580	500	100 억		156582	N	N	0	N	00	N
85	20241216	130855	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	90	2	1.49	1628630740	266236	50.80	6150	6230	5990	7870	4250	6060	6117.63	0.78	0	-23641	6393	6226	5973	5806	5553	6310	5890	100	1810	500	4360	10	1	20032636	1232	128.12	1.51	12	1.33	48.00	4070.00	8590	20240118	-28.41	3805	20240909	61.63	8590	-28.41	20240118	3805	61.63	20240909	8590	-28.41	20240118	3805	61.63	20240909	4.19	N	159580	500	100 억		156582	N	N	0	N	00	N
86	20241216	120854	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	60	2	0.99	1495309210	244400	46.64	6150	6230	5990	7870	4250	6060	6118.71	0.78	0	-23661	6393	6226	5973	5806	5553	6310	5890	100	1810	500	4360	10	1	20032636	1226	127.50	1.50	12	1.22	48.00	4070.00	8590	20240118	-28.75	3805	20240909	60.84	8590	-28.75	20240118	3805	60.84	20240909	8590	-28.75	20240118	3805	60.84	20240909	4.19	N	159580	500	100 억		156582	N	N	0	N	00	N
87	20241216	110853	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	60	2	0.99	1412004030	230806	44.04	6150	6230	5990	7870	4250	6060	6118.15	0.78	0	-27701	6393	6226	5973	5806	5553	6310	5890	100	1810	500	4360	10	1	20032636	1226	127.50	1.50	12	1.15	48.00	4070.00	8590	20240118	-28.75	3805	20240909	60.84	8590	-28.75	20240118	3805	60.84	20240909	8590	-28.75	20240118	3805	60.84	20240909	4.19	N	159580	500	100 억		156582	N	N	0	N	00	N
88	20241216	100854	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	60	2	0.99	906640710	148764	28.39	6150	6200	5990	7870	4250	6060	6094.90	0.78	0	-10794	6393	6226	5973	5806	5553	6310	5890	100	1810	500	4360	10	1	20032636	1226	127.50	1.50	12	0.74	48.00	4070.00	8590	20240118	-28.75	3805	20240909	60.84	8590	-28.75	20240118	3805	60.84	20240909	8590	-28.75	20240118	3805	60.84	20240909	4.19	N	159580	500	100 억		156582	N	N	0	N	00	N
89	20241216	090854	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-40	5	-0.66	450301350	73921	14.11	6150	6200	5990	7870	4250	6060	6092.43	0.78	0	-10027	6393	6226	5973	5806	5553	6310	5890	100	1810	500	4360	10	1	20032636	1206	125.42	1.48	12	0.37	48.00	4070.00	8590	20240118	-29.92	3805	20240909	58.21	8590	-29.92	20240118	3805	58.21	20240909	8590	-29.92	20240118	3805	58.21	20240909	4.19	N	159580	500	100 억		156582	N	N	0	N	00	N
90	20241213	160847	57	100.00	KOSDAQ		유통	N	N	N	N		N	6060	220	2	3.77	3033269000	510115	76.10	5900	6140	5720	7590	4090	5840	5945.91	0.97	0	-48576	6233	6036	5933	5736	5633	5985	5685	100	1750	500	4200	10	1	20032636	1214	126.25	1.49	12	2.55	48.00	4070.00	8590	20240118	-29.45	3805	20240909	59.26	8590	-29.45	20240118	3805	59.26	20240909	8590	-29.45	20240118	3805	59.26	20240909	4.28	N	159580	500	100 억		194757	N	N	0	N	00	N
91	20241213	150852	57	100.00	KOSDAQ		유통	N	N	N	N		N	6110	270	2	4.62	2774098190	467604	69.75	5900	6120	5720	7590	4090	5840	5932.58	0.97	0	-47645	6233	6036	5933	5736	5633	5985	5685	100	1750	500	4200	10	1	20032636	1224	127.29	1.50	12	2.33	48.00	4070.00	8590	20240118	-28.87	3805	20240909	60.58	8590	-28.87	20240118	3805	60.58	20240909	8590	-28.87	20240118	3805	60.58	20240909	4.28	N	159580	500	100 억		194757	N	N	0	N	00	N
92	20241213	140852	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	140	2	2.40	2384494790	403130	60.14	5900	6040	5720	7590	4090	5840	5914.95	0.97	0	-49879	6233	6036	5933	5736	5633	5985	5685	100	1750	500	4200	10	1	20032636	1198	124.58	1.47	12	2.01	48.00	4070.00	8590	20240118	-30.38	3805	20240909	57.16	8590	-30.38	20240118	3805	57.16	20240909	8590	-30.38	20240118	3805	57.16	20240909	4.28	N	159580	500	100 억		194757	N	N	0	N	00	N
93	20241213	130852	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	160	2	2.74	1955944410	331519	49.45	5900	6040	5720	7590	4090	5840	5899.95	0.97	0	-46111	6233	6036	5933	5736	5633	5985	5685	100	1750	500	4200	10	1	20032636	1202	125.00	1.47	12	1.65	48.00	4070.00	8590	20240118	-30.15	3805	20240909	57.69	8590	-30.15	20240118	3805	57.69	20240909	8590	-30.15	20240118	3805	57.69	20240909	4.28	N	159580	500	100 억		194757	N	N	0	N	00	N
94	20241213	120853	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	20	2	0.34	1428492380	243502	36.32	5900	5990	5720	7590	4090	5840	5866.45	0.97	0	-28027	6233	6036	5933	5736	5633	5985	5685	100	1750	500	4200	10	1	20032636	1174	122.08	1.44	12	1.22	48.00	4070.00	8590	20240118	-31.78	3805	20240909	54.01	8590	-31.78	20240118	3805	54.01	20240909	8590	-31.78	20240118	3805	54.01	20240909	4.28	N	159580	500	100 억		194757	N	N	0	N	00	N
95	20241213	110850	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	70	2	1.20	1227783210	209478	31.25	5900	5990	5720	7590	4090	5840	5861.16	0.97	0	-29456	6233	6036	5933	5736	5633	5985	5685	100	1750	500	4200	10	1	20032636	1184	123.12	1.45	12	1.05	48.00	4070.00	8590	20240118	-31.20	3805	20240909	55.32	8590	-31.20	20240118	3805	55.32	20240909	8590	-31.20	20240118	3805	55.32	20240909	4.28	N	159580	500	100 억		194757	N	N	0	N	00	N
96	20241213	100842	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	90	2	1.54	885720560	151759	22.64	5900	5930	5720	7590	4090	5840	5836.36	0.97	0	-32528	6233	6036	5933	5736	5633	5985	5685	100	1750	500	4200	10	1	20032636	1188	123.54	1.46	12	0.76	48.00	4070.00	8590	20240118	-30.97	3805	20240909	55.85	8590	-30.97	20240118	3805	55.85	20240909	8590	-30.97	20240118	3805	55.85	20240909	4.28	N	159580	500	100 억		194757	N	N	0	N	00	N
97	20241213	090852	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	-30	5	-0.51	417075070	71251	10.63	5900	5900	5780	7590	4090	5840	5853.60	0.97	0	-23955	6233	6036	5933	5736	5633	5985	5685	100	1750	500	4200	10	1	20032636	1164	121.04	1.43	12	0.36	48.00	4070.00	8590	20240118	-32.36	3805	20240909	52.69	8590	-32.36	20240118	3805	52.69	20240909	8590	-32.36	20240118	3805	52.69	20240909	4.28	N	159580	500	100 억		194757	N	N	0	N	00	N
98	20241212	160852	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	-440	5	-7.01	3968194920	666100	22.37	6100	6130	5830	8160	4400	6280	5957.37	0.77	0	23407	7113	6696	6053	5636	4993	6905	5845	100	1880	500	4520	10	1	20032636	1170	121.67	1.43	12	3.33	48.00	4070.00	8590	20240118	-32.01	3805	20240909	53.48	8590	-32.01	20240118	3805	53.48	20240909	8590	-32.01	20240118	3805	53.48	20240909	4.13	N	159580	500	100 억		154700	N	N	0	N	00	N
99	20241212	150846	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	-350	5	-5.57	3784914940	634856	21.32	6100	6130	5830	8160	4400	6280	5961.79	0.77	0	20193	7113	6696	6053	5636	4993	6905	5845	100	1880	500	4520	10	1	20032636	1188	123.54	1.46	12	3.17	48.00	4070.00	8590	20240118	-30.97	3805	20240909	55.85	8590	-30.97	20240118	3805	55.85	20240909	8590	-30.97	20240118	3805	55.85	20240909	4.13	N	159580	500	100 억		154700	N	N	0	N	00	N
100	20241212	140845	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-410	5	-6.53	3576737790	599608	20.14	6100	6130	5830	8160	4400	6280	5965.07	0.77	0	26919	7113	6696	6053	5636	4993	6905	5845	100	1880	500	4520	10	1	20032636	1176	122.29	1.44	12	2.99	48.00	4070.00	8590	20240118	-31.66	3805	20240909	54.27	8590	-31.66	20240118	3805	54.27	20240909	8590	-31.66	20240118	3805	54.27	20240909	4.13	N	159580	500	100 억		154700	N	N	0	N	00	N
101	20241212	130833	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-410	5	-6.53	3443236130	576952	19.38	6100	6130	5830	8160	4400	6280	5967.92	0.77	0	26243	7113	6696	6053	5636	4993	6905	5845	100	1880	500	4520	10	1	20032636	1176	122.29	1.44	12	2.88	48.00	4070.00	8590	20240118	-31.66	3805	20240909	54.27	8590	-31.66	20240118	3805	54.27	20240909	8590	-31.66	20240118	3805	54.27	20240909	4.13	N	159580	500	100 억		154700	N	N	0	N	00	N
102	20241212	120829	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	-390	5	-6.21	2986485020	499160	16.76	6100	6130	5850	8160	4400	6280	5982.95	0.77	0	22878	7113	6696	6053	5636	4993	6905	5845	100	1880	500	4520	10	1	20032636	1180	122.71	1.45	12	2.49	48.00	4070.00	8590	20240118	-31.43	3805	20240909	54.80	8590	-31.43	20240118	3805	54.80	20240909	8590	-31.43	20240118	3805	54.80	20240909	4.13	N	159580	500	100 억		154700	N	N	0	N	00	N
103	20241212	110840	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-240	5	-3.82	2645935970	441912	14.84	6100	6130	5850	8160	4400	6280	5987.40	0.77	0	19413	7113	6696	6053	5636	4993	6905	5845	100	1880	500	4520	10	1	20032636	1210	125.83	1.48	12	2.21	48.00	4070.00	8590	20240118	-29.69	3805	20240909	58.74	8590	-29.69	20240118	3805	58.74	20240909	8590	-29.69	20240118	3805	58.74	20240909	4.13	N	159580	500	100 억		154700	N	N	0	N	00	N
104	20241212	100838	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	-270	5	-4.30	2170692740	362327	12.17	6100	6130	5850	8160	4400	6280	5990.89	0.77	0	27194	7113	6696	6053	5636	4993	6905	5845	100	1880	500	4520	10	1	20032636	1204	125.21	1.48	12	1.81	48.00	4070.00	8590	20240118	-30.03	3805	20240909	57.95	8590	-30.03	20240118	3805	57.95	20240909	8590	-30.03	20240118	3805	57.95	20240909	4.13	N	159580	500	100 억		154700	N	N	0	N	00	N
105	20241212	090846	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-330	5	-5.25	1042543890	174419	5.86	6100	6130	5850	8160	4400	6280	5977.04	0.77	0	7812	7113	6696	6053	5636	4993	6905	5845	100	1880	500	4520	10	1	20032636	1192	123.96	1.46	12	0.87	48.00	4070.00	8590	20240118	-30.73	3805	20240909	56.37	8590	-30.73	20240118	3805	56.37	20240909	8590	-30.73	20240118	3805	56.37	20240909	4.13	N	159580	500	100 억		154700	N	N	0	N	00	N
106	20241211	160839	57	100.00	KOSDAQ		유통	N	N	N	N		N	6280	950	2	17.82	17730643910	2941096	536.05	5500	6470	5410	6920	3740	5330	6028.34	0.78	0	46042	5683	5506	5283	5106	4883	5595	5195	100	1590	500	3830	10	1	20032636	1258	130.83	1.54	12	14.68	48.00	4070.00	8590	20240118	-26.89	3805	20240909	65.05	8590	-26.89	20240118	3805	65.05	20240909	8590	-26.89	20240118	3805	65.05	20240909	4.30	N	159580	500	100 억		156212	N	N	0	N	00	N
107	20241211	150812	57	100.00	KOSDAQ		유통	N	N	N	N		N	6240	910	2	17.07	16511096230	2746557	500.60	5500	6470	5410	6920	3740	5330	6011.56	0.78	0	10416	5683	5506	5283	5106	4883	5595	5195	100	1590	500	3830	10	1	20032636	1250	130.00	1.53	12	13.71	48.00	4070.00	8590	20240118	-27.36	3805	20240909	63.99	8590	-27.36	20240118	3805	63.99	20240909	8590	-27.36	20240118	3805	63.99	20240909	4.30	N	159580	500	100 억		156212	N	N	0	N	00	N
108	20241211	140845	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	620	2	11.63	8322029850	1437527	262.01	5500	5960	5410	6920	3740	5330	5789.13	0.78	0	6652	5683	5506	5283	5106	4883	5595	5195	100	1590	500	3830	10	1	20032636	1192	123.96	1.46	12	7.18	48.00	4070.00	8590	20240118	-30.73	3805	20240909	56.37	8590	-30.73	20240118	3805	56.37	20240909	8590	-30.73	20240118	3805	56.37	20240909	4.30	N	159580	500	100 억		156212	N	N	0	N	00	N
109	20241211	130847	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	550	2	10.32	7777747010	1344686	245.09	5500	5960	5410	6920	3740	5330	5784.06	0.78	0	12	5683	5506	5283	5106	4883	5595	5195	100	1590	500	3830	10	1	20032636	1178	122.50	1.44	12	6.71	48.00	4070.00	8590	20240118	-31.55	3805	20240909	54.53	8590	-31.55	20240118	3805	54.53	20240909	8590	-31.55	20240118	3805	54.53	20240909	4.30	N	159580	500	100 억		156212	N	N	0	N	00	N
110	20241211	120849	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	490	2	9.19	7268436320	1258040	229.29	5500	5960	5410	6920	3740	5330	5777.59	0.78	0	-13593	5683	5506	5283	5106	4883	5595	5195	100	1590	500	3830	10	1	20032636	1166	121.25	1.43	12	6.28	48.00	4070.00	8590	20240118	-32.25	3805	20240909	52.96	8590	-32.25	20240118	3805	52.96	20240909	8590	-32.25	20240118	3805	52.96	20240909	4.30	N	159580	500	100 억		156212	N	N	0	N	00	N
111	20241211	110844	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	510	2	9.57	5434041210	944715	172.19	5500	5920	5410	6920	3740	5330	5752.05	0.78	0	12235	5683	5506	5283	5106	4883	5595	5195	100	1590	500	3830	10	1	20032636	1170	121.67	1.43	12	4.72	48.00	4070.00	8590	20240118	-32.01	3805	20240909	53.48	8590	-32.01	20240118	3805	53.48	20240909	8590	-32.01	20240118	3805	53.48	20240909	4.30	N	159580	500	100 억		156212	N	N	0	N	00	N
112	20241211	100847	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	440	2	8.26	3587633360	627986	114.46	5500	5900	5410	6920	3740	5330	5712.92	0.78	0	20369	5683	5506	5283	5106	4883	5595	5195	100	1590	500	3830	10	1	20032636	1156	120.21	1.42	12	3.13	48.00	4070.00	8590	20240118	-32.83	3805	20240909	51.64	8590	-32.83	20240118	3805	51.64	20240909	8590	-32.83	20240118	3805	51.64	20240909	4.30	N	159580	500	100 억		156212	N	N	0	N	00	N
113	20241211	090850	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	260	2	4.88	705702670	127934	23.32	5500	5610	5410	6920	3740	5330	5516.15	0.78	0	-19518	5683	5506	5283	5106	4883	5595	5195	100	1590	500	3830	10	1	20032636	1120	116.46	1.37	12	0.64	48.00	4070.00	8590	20240118	-34.92	3805	20240909	46.91	8590	-34.92	20240118	3805	46.91	20240909	8590	-34.92	20240118	3805	46.91	20240909	4.30	N	159580	500	100 억		156212	N	N	0	N	00	N
114	20241210	160840	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	220	2	4.31	2895991470	545977	63.89	5170	5460	5060	6640	3580	5110	5304.24	0.64	0	28145	5503	5306	5133	4936	4763	5405	5035	100	1530	500	3670	10	1	20032636	1068	111.04	1.31	12	2.73	48.00	4070.00	8590	20240118	-37.95	3805	20240909	40.08	8590	-37.95	20240118	3805	40.08	20240909	8590	-37.95	20240118	3805	40.08	20240909	4.35	N	159580	500	100 억		128446	N	N	0	N	00	N
115	20241210	150841	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	240	2	4.70	2825095160	532688	62.34	5170	5460	5060	6640	3580	5110	5303.47	0.64	0	26011	5503	5306	5133	4936	4763	5405	5035	100	1530	500	3670	10	1	20032636	1072	111.46	1.31	12	2.66	48.00	4070.00	8590	20240118	-37.72	3805	20240909	40.60	8590	-37.72	20240118	3805	40.60	20240909	8590	-37.72	20240118	3805	40.60	20240909	4.35	N	159580	500	100 억		128446	N	N	0	N	00	N
116	20241210	140840	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	300	2	5.87	2583799940	487609	57.06	5170	5460	5060	6640	3580	5110	5298.92	0.64	0	16380	5503	5306	5133	4936	4763	5405	5035	100	1530	500	3670	10	1	20032636	1084	112.71	1.33	12	2.43	48.00	4070.00	8590	20240118	-37.02	3805	20240909	42.18	8590	-37.02	20240118	3805	42.18	20240909	8590	-37.02	20240118	3805	42.18	20240909	4.35	N	159580	500	100 억		128446	N	N	0	N	00	N
117	20241210	130840	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	310	2	6.07	2250162190	425689	49.81	5170	5460	5060	6640	3580	5110	5285.93	0.64	0	15545	5503	5306	5133	4936	4763	5405	5035	100	1530	500	3670	10	1	20032636	1086	112.92	1.33	12	2.12	48.00	4070.00	8590	20240118	-36.90	3805	20240909	42.44	8590	-36.90	20240118	3805	42.44	20240909	8590	-36.90	20240118	3805	42.44	20240909	4.35	N	159580	500	100 억		128446	N	N	0	N	00	N
118	20241210	120840	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	170	2	3.33	1912821170	361939	42.35	5170	5460	5060	6640	3580	5110	5284.93	0.64	0	13298	5503	5306	5133	4936	4763	5405	5035	100	1530	500	3670	10	1	20032636	1058	110.00	1.30	12	1.81	48.00	4070.00	8590	20240118	-38.53	3805	20240909	38.76	8590	-38.53	20240118	3805	38.76	20240909	8590	-38.53	20240118	3805	38.76	20240909	4.35	N	159580	500	100 억		128446	N	N	0	N	00	N
119	20241210	110840	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	180	2	3.52	1146146310	218475	25.57	5170	5350	5060	6640	3580	5110	5246.12	0.64	0	-28	5503	5306	5133	4936	4763	5405	5035	100	1530	500	3670	10	1	20032636	1060	110.21	1.30	12	1.09	48.00	4070.00	8590	20240118	-38.42	3805	20240909	39.03	8590	-38.42	20240118	3805	39.03	20240909	8590	-38.42	20240118	3805	39.03	20240909	4.35	N	159580	500	100 억		128446	N	N	0	N	00	N
120	20241210	100840	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	200	2	3.91	869202290	165955	19.42	5170	5350	5060	6640	3580	5110	5237.58	0.64	0	203	5503	5306	5133	4936	4763	5405	5035	100	1530	500	3670	10	1	20032636	1064	110.62	1.30	12	0.83	48.00	4070.00	8590	20240118	-38.18	3805	20240909	39.55	8590	-38.18	20240118	3805	39.55	20240909	8590	-38.18	20240118	3805	39.55	20240909	4.35	N	159580	500	100 억		128446	N	N	0	N	00	N
121	20241210	090845	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	60	2	1.17	202186120	39176	4.58	5170	5220	5060	6640	3580	5110	5160.97	0.64	0	-7423	5503	5306	5133	4936	4763	5405	5035	100	1530	500	3670	10	1	20032636	1036	107.71	1.27	12	0.20	48.00	4070.00	8590	20240118	-39.81	3805	20240909	35.87	8590	-39.81	20240118	3805	35.87	20240909	8590	-39.81	20240118	3805	35.87	20240909	4.35	N	159580	500	100 억		128446	N	N	0	N	00	N
122	20241209	160837	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	70	2	1.39	4384849985	846668	53.86	5000	5330	4960	6550	3530	5040	5179.07	1.10	0	-92783	5566	5302	4906	4642	4246	5435	4775	100	1510	500	3620	10	1	20032636	1024	106.46	1.26	12	4.23	48.00	4070.00	8590	20240118	-40.51	3805	20240909	34.30	8590	-40.51	20240118	3805	34.30	20240909	8590	-40.51	20240118	3805	34.30	20240909	4.50	N	159580	500	100 억		220677	N	N	0	N	00	N
123	20241209	150838	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	100	2	1.98	4222441345	815031	51.85	5000	5330	4960	6550	3530	5040	5180.84	1.10	0	-90493	5566	5302	4906	4642	4246	5435	4775	100	1510	500	3620	10	1	20032636	1030	107.08	1.26	12	4.07	48.00	4070.00	8590	20240118	-40.16	3805	20240909	35.09	8590	-40.16	20240118	3805	35.09	20240909	8590	-40.16	20240118	3805	35.09	20240909	4.50	N	159580	500	100 억		220677	N	N	0	N	00	N
124	20241209	140839	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	120	2	2.38	3874910235	747137	47.53	5000	5330	4960	6550	3530	5040	5186.49	1.10	0	-88361	5566	5302	4906	4642	4246	5435	4775	100	1510	500	3620	10	1	20032636	1034	107.50	1.27	12	3.73	48.00	4070.00	8590	20240118	-39.93	3805	20240909	35.61	8590	-39.93	20240118	3805	35.61	20240909	8590	-39.93	20240118	3805	35.61	20240909	4.50	N	159580	500	100 억		220677	N	N	0	N	00	N
125	20241209	130841	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	220	2	4.37	3347964405	646277	41.12	5000	5330	4960	6550	3530	5040	5180.54	1.10	0	-71874	5566	5302	4906	4642	4246	5435	4775	100	1510	500	3620	10	1	20032636	1054	109.58	1.29	12	3.23	48.00	4070.00	8590	20240118	-38.77	3805	20240909	38.24	8590	-38.77	20240118	3805	38.24	20240909	8590	-38.77	20240118	3805	38.24	20240909	4.50	N	159580	500	100 억		220677	N	N	0	N	00	N
126	20241209	120837	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	150	2	2.98	2938369425	568228	36.15	5000	5300	4960	6550	3530	5040	5171.28	1.10	0	-68576	5566	5302	4906	4642	4246	5435	4775	100	1510	500	3620	10	1	20032636	1040	108.12	1.28	12	2.84	48.00	4070.00	8590	20240118	-39.58	3805	20240909	36.40	8590	-39.58	20240118	3805	36.40	20240909	8590	-39.58	20240118	3805	36.40	20240909	4.50	N	159580	500	100 억		220677	N	N	0	N	00	N
127	20241209	110839	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	150	2	2.98	2326264395	451317	28.71	5000	5270	4960	6550	3530	5040	5154.57	1.10	0	-62492	5566	5302	4906	4642	4246	5435	4775	100	1510	500	3620	10	1	20032636	1040	108.12	1.28	12	2.25	48.00	4070.00	8590	20240118	-39.58	3805	20240909	36.40	8590	-39.58	20240118	3805	36.40	20240909	8590	-39.58	20240118	3805	36.40	20240909	4.50	N	159580	500	100 억		220677	N	N	0	N	00	N
128	20241209	100837	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	80	2	1.59	1871225035	363308	23.11	5000	5270	4960	6550	3530	5040	5150.74	1.10	0	-63271	5566	5302	4906	4642	4246	5435	4775	100	1510	500	3620	10	1	20032636	1026	106.67	1.26	12	1.81	48.00	4070.00	8590	20240118	-40.40	3805	20240909	34.56	8590	-40.40	20240118	3805	34.56	20240909	8590	-40.40	20240118	3805	34.56	20240909	4.50	N	159580	500	100 억		220677	N	N	0	N	00	N
129	20241209	090832	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	140	2	2.78	395381095	77831	4.95	5000	5190	4960	6550	3530	5040	5080.37	1.10	0	-7641	5566	5302	4906	4642	4246	5435	4775	100	1510	500	3620	10	1	20032636	1038	107.92	1.27	12	0.39	48.00	4070.00	8590	20240118	-39.70	3805	20240909	36.14	8590	-39.70	20240118	3805	36.14	20240909	8590	-39.70	20240118	3805	36.14	20240909	4.50	N	159580	500	100 억		220677	N	N	0	N	00	N
130	20241206	160830	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	455	2	9.92	7674730855	1546251	653.84	4580	5170	4510	5960	3210	4585	4963.42	1.17	0	-13430	4941	4762	4631	4452	4321	4697	4387	100	1375	500	3300	10	1	20032636	1010	105.00	1.24	12	7.72	48.00	4070.00	8590	20240118	-41.33	3805	20240909	32.46	8590	-41.33	20240118	3805	32.46	20240909	8590	-41.33	20240118	3805	32.46	20240909	4.46	N	159580	500	100 억		234247	N	N	0	N	00	N
131	20241206	150835	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	400	2	8.72	7447926990	1501001	634.71	4580	5170	4510	5960	3210	4585	4961.97	1.17	0	-1094	4941	4762	4631	4452	4321	4697	4387	100	1375	500	3300	5	1	20032636	999	103.85	1.22	12	7.49	48.00	4070.00	8590	20240118	-41.97	3805	20240909	31.01	8590	-41.97	20240118	3805	31.01	20240909	8590	-41.97	20240118	3805	31.01	20240909	4.46	N	159580	500	100 억		234247	N	N	0	N	00	N
132	20241206	140832	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	410	2	8.94	7044051215	1420613	600.72	4580	5170	4510	5960	3210	4585	4958.46	1.17	0	-10906	4941	4762	4631	4452	4321	4697	4387	100	1375	500	3300	5	1	20032636	1001	104.06	1.23	12	7.09	48.00	4070.00	8590	20240118	-41.85	3805	20240909	31.27	8590	-41.85	20240118	3805	31.27	20240909	8590	-41.85	20240118	3805	31.27	20240909	4.46	N	159580	500	100 억		234247	N	N	0	N	00	N
133	20241206	130832	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	410	2	8.94	6470141025	1304637	551.67	4580	5170	4510	5960	3210	4585	4959.34	1.17	0	-24526	4941	4762	4631	4452	4321	4697	4387	100	1375	500	3300	5	1	20032636	1001	104.06	1.23	12	6.51	48.00	4070.00	8590	20240118	-41.85	3805	20240909	31.27	8590	-41.85	20240118	3805	31.27	20240909	8590	-41.85	20240118	3805	31.27	20240909	4.46	N	159580	500	100 억		234247	N	N	0	N	00	N
134	20241206	120829	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	375	2	8.18	4938729440	1001899	423.66	4580	5170	4510	5960	3210	4585	4929.37	1.17	0	-23503	4941	4762	4631	4452	4321	4697	4387	100	1375	500	3300	5	1	20032636	994	103.33	1.22	12	5.00	48.00	4070.00	8590	20240118	-42.26	3805	20240909	30.35	8590	-42.26	20240118	3805	30.35	20240909	8590	-42.26	20240118	3805	30.35	20240909	4.46	N	159580	500	100 억		234247	N	N	0	N	00	N
135	20241206	110824	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	325	2	7.09	2111862505	437284	184.91	4580	4940	4510	5960	3210	4585	4829.50	1.17	0	-22507	4941	4762	4631	4452	4321	4697	4387	100	1375	500	3300	5	1	20032636	984	102.29	1.21	12	2.18	48.00	4070.00	8590	20240118	-42.84	3805	20240909	29.04	8590	-42.84	20240118	3805	29.04	20240909	8590	-42.84	20240118	3805	29.04	20240909	4.46	N	159580	500	100 억		234247	N	N	0	N	00	N
136	20241206	100825	57	100.00	KOSDAQ		유통	N	N	N	N		N	4850	265	2	5.78	985238290	207056	87.55	4580	4880	4510	5960	3210	4585	4758.32	1.17	0	-24867	4941	4762	4631	4452	4321	4697	4387	100	1375	500	3300	5	1	20032636	972	101.04	1.19	12	1.03	48.00	4070.00	8590	20240118	-43.54	3805	20240909	27.46	8590	-43.54	20240118	3805	27.46	20240909	8590	-43.54	20240118	3805	27.46	20240909	4.46	N	159580	500	100 억		234247	N	N	0	N	00	N
137	20241206	090832	57	100.00	KOSDAQ		유통	N	N	N	N		N	4540	-45	5	-0.98	65521470	14355	6.07	4580	4685	4510	5960	3210	4585	4564.37	1.17	0	-3598	4941	4762	4631	4452	4321	4697	4387	100	1375	500	3300	5	1	20032636	909	94.58	1.12	12	0.07	48.00	4070.00	8590	20240118	-47.15	3805	20240909	19.32	8590	-47.15	20240118	3805	19.32	20240909	8590	-47.15	20240118	3805	19.32	20240909	4.46	N	159580	500	100 억		234247	N	N	0	N	00	N
138	20241205	160816	57	100.00	KOSDAQ		유통	N	N	N	N		N	4585	-140	5	-2.96	1085685115	233593	12.14	4635	4810	4500	6140	3310	4725	4647.75	1.20	0	-7490	5471	5097	4566	4192	3661	5285	4380	100	1415	500	3400	5	1	20032636	918	95.52	1.13	12	1.17	48.00	4070.00	8590	20240118	-46.62	3805	20240909	20.50	8590	-46.62	20240118	3805	20.50	20240909	8590	-46.62	20240118	3805	20.50	20240909	4.47	N	159580	500	100 억		239630	N	N	0	N	00	N
139	20241205	150821	57	100.00	KOSDAQ		유통	N	N	N	N		N	4505	-220	5	-4.66	1044454625	224549	11.67	4635	4810	4500	6140	3310	4725	4651.29	1.20	0	-8291	5471	5097	4566	4192	3661	5285	4380	100	1415	500	3400	5	1	20032636	902	93.85	1.11	12	1.12	48.00	4070.00	8590	20240118	-47.56	3805	20240909	18.40	8590	-47.56	20240118	3805	18.40	20240909	8590	-47.56	20240118	3805	18.40	20240909	4.47	N	159580	500	100 억		239630	N	N	0	N	00	N
140	20241205	140808	57	100.00	KOSDAQ		유통	N	N	N	N		N	4595	-130	5	-2.75	968549500	207849	10.81	4635	4810	4555	6140	3310	4725	4659.82	1.20	0	-4491	5471	5097	4566	4192	3661	5285	4380	100	1415	500	3400	5	1	20032636	920	95.73	1.13	12	1.04	48.00	4070.00	8590	20240118	-46.51	3805	20240909	20.76	8590	-46.51	20240118	3805	20.76	20240909	8590	-46.51	20240118	3805	20.76	20240909	4.47	N	159580	500	100 억		239630	N	N	0	N	00	N
141	20241205	130817	57	100.00	KOSDAQ		유통	N	N	N	N		N	4585	-140	5	-2.96	930609925	199546	10.37	4635	4810	4580	6140	3310	4725	4663.59	1.20	0	-6352	5471	5097	4566	4192	3661	5285	4380	100	1415	500	3400	5	1	20032636	918	95.52	1.13	12	1.00	48.00	4070.00	8590	20240118	-46.62	3805	20240909	20.50	8590	-46.62	20240118	3805	20.50	20240909	8590	-46.62	20240118	3805	20.50	20240909	4.47	N	159580	500	100 억		239630	N	N	0	N	00	N
142	20241205	120818	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	-110	5	-2.33	891341015	191004	9.93	4635	4810	4590	6140	3310	4725	4666.56	1.20	0	-5535	5471	5097	4566	4192	3661	5285	4380	100	1415	500	3400	5	1	20032636	925	96.15	1.13	12	0.95	48.00	4070.00	8590	20240118	-46.27	3805	20240909	21.29	8590	-46.27	20240118	3805	21.29	20240909	8590	-46.27	20240118	3805	21.29	20240909	4.47	N	159580	500	100 억		239630	N	N	0	N	00	N
143	20241205	110816	57	100.00	KOSDAQ		유통	N	N	N	N		N	4605	-120	5	-2.54	842514015	180426	9.38	4635	4810	4590	6140	3310	4725	4669.53	1.20	0	-8131	5471	5097	4566	4192	3661	5285	4380	100	1415	500	3400	5	1	20032636	923	95.94	1.13	12	0.90	48.00	4070.00	8590	20240118	-46.39	3805	20240909	21.02	8590	-46.39	20240118	3805	21.02	20240909	8590	-46.39	20240118	3805	21.02	20240909	4.47	N	159580	500	100 억		239630	N	N	0	N	00	N
144	20241205	100813	57	100.00	KOSDAQ		유통	N	N	N	N		N	4655	-70	5	-1.48	750079985	160493	8.34	4635	4810	4590	6140	3310	4725	4673.55	1.20	0	-3881	5471	5097	4566	4192	3661	5285	4380	100	1415	500	3400	5	1	20032636	933	96.98	1.14	12	0.80	48.00	4070.00	8590	20240118	-45.81	3805	20240909	22.34	8590	-45.81	20240118	3805	22.34	20240909	8590	-45.81	20240118	3805	22.34	20240909	4.47	N	159580	500	100 억		239630	N	N	0	N	00	N
145	20241205	090820	57	100.00	KOSDAQ		유통	N	N	N	N		N	4695	-30	5	-0.63	282001105	60793	3.16	4635	4700	4600	6140	3310	4725	4638.48	1.20	0	-5144	5471	5097	4566	4192	3661	5285	4380	100	1415	500	3400	5	1	20032636	941	97.81	1.15	12	0.30	48.00	4070.00	8590	20240118	-45.34	3805	20240909	23.39	8590	-45.34	20240118	3805	23.39	20240909	8590	-45.34	20240118	3805	23.39	20240909	4.47	N	159580	500	100 억		239630	N	N	0	N	00	N
146	20241204	160803	57	100.00	KOSDAQ		유통	N	N	N	N		N	4725	595	2	14.41	8997427415	1915706	3640.43	4035	4940	4035	5360	2895	4130	4696.66	1.02	0	34956	4253	4191	4103	4041	3953	4222	4072	100	1230	500	2970	5	1	20032636	947	98.44	1.16	12	9.56	48.00	4070.00	8590	20240118	-44.99	3805	20240909	24.18	8590	-44.99	20240118	3805	24.18	20240909	8590	-44.99	20240118	3805	24.18	20240909	4.50	N	159580	500	100 억		205000	N	N	0	N	00	N
147	20241204	150803	57	100.00	KOSDAQ		유통	N	N	N	N		N	4720	590	2	14.29	8849070105	1884277	3580.71	4035	4940	4035	5360	2895	4130	4696.27	1.02	0	36893	4253	4191	4103	4041	3953	4222	4072	100	1230	500	2970	5	1	20032636	946	98.33	1.16	12	9.41	48.00	4070.00	8590	20240118	-45.05	3805	20240909	24.05	8590	-45.05	20240118	3805	24.05	20240909	8590	-45.05	20240118	3805	24.05	20240909	4.50	N	159580	500	100 억		205000	N	N	0	N	00	N
148	20241204	140804	57	100.00	KOSDAQ		유통	N	N	N	N		N	4700	570	2	13.80	8438305640	1796512	3413.93	4035	4940	4035	5360	2895	4130	4697.05	1.02	0	-3685	4253	4191	4103	4041	3953	4222	4072	100	1230	500	2970	5	1	20032636	942	97.92	1.15	12	8.97	48.00	4070.00	8590	20240118	-45.29	3805	20240909	23.52	8590	-45.29	20240118	3805	23.52	20240909	8590	-45.29	20240118	3805	23.52	20240909	4.50	N	159580	500	100 억		205000	N	N	0	N	00	N
149	20241204	130801	57	100.00	KOSDAQ		유통	N	N	N	N		N	4750	620	2	15.01	7596600625	1619706	3077.94	4035	4940	4035	5360	2895	4130	4690.11	1.02	0	-19262	4253	4191	4103	4041	3953	4222	4072	100	1230	500	2970	5	1	20032636	952	98.96	1.17	12	8.09	48.00	4070.00	8590	20240118	-44.70	3805	20240909	24.84	8590	-44.70	20240118	3805	24.84	20240909	8590	-44.70	20240118	3805	24.84	20240909	4.50	N	159580	500	100 억		205000	N	N	0	N	00	N
150	20241204	120756	57	100.00	KOSDAQ		유통	N	N	N	N		N	4700	570	2	13.80	6414564830	1366841	2597.42	4035	4940	4035	5360	2895	4130	4692.99	1.02	0	-63079	4253	4191	4103	4041	3953	4222	4072	100	1230	500	2970	5	1	20032636	942	97.92	1.15	12	6.82	48.00	4070.00	8590	20240118	-45.29	3805	20240909	23.52	8590	-45.29	20240118	3805	23.52	20240909	8590	-45.29	20240118	3805	23.52	20240909	4.50	N	159580	500	100 억		205000	N	N	0	N	00	N
151	20241204	110747	57	100.00	KOSDAQ		유통	N	N	N	N		N	4460	330	2	7.99	1095194795	252860	480.51	4035	4490	4035	5360	2895	4130	4331.23	1.02	0	-4066	4253	4191	4103	4041	3953	4222	4072	100	1230	500	2970	5	1	20032636	893	92.92	1.10	12	1.26	48.00	4070.00	8590	20240118	-48.08	3805	20240909	17.21	8590	-48.08	20240118	3805	17.21	20240909	8590	-48.08	20240118	3805	17.21	20240909	4.50	N	159580	500	100 억		205000	N	N	0	N	00	N
152	20241204	100752	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	160	2	3.87	384043995	91087	173.09	4035	4345	4035	5360	2895	4130	4216.23	1.02	0	-8980	4253	4191	4103	4041	3953	4222	4072	100	1230	500	2970	5	1	20032636	859	89.38	1.05	12	0.45	48.00	4070.00	8590	20240118	-50.06	3805	20240909	12.75	8590	-50.06	20240118	3805	12.75	20240909	8590	-50.06	20240118	3805	12.75	20240909	4.50	N	159580	500	100 억		205000	N	N	0	N	00	N
153	20241204	090806	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	50	2	1.21	48484255	11817	22.46	4035	4180	4035	5360	2895	4130	4102.92	1.02	0	-131	4253	4191	4103	4041	3953	4222	4072	100	1230	500	2970	5	1	20032636	837	87.08	1.03	12	0.06	48.00	4070.00	8590	20240118	-51.34	3805	20240909	9.86	8590	-51.34	20240118	3805	9.86	20240909	8590	-51.34	20240118	3805	9.86	20240909	4.50	N	159580	500	100 억		205000	N	N	0	N	00	N
154	20241203	160835	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	80	2	1.98	216302390	52555	39.01	4015	4165	4015	5260	2835	4050	4115.73	0.89	0	25776	4316	4182	4116	3982	3916	4150	3950	100	1210	500	2910	5	1	20032636	827	86.04	1.01	12	0.26	48.00	4070.00	8590	20240118	-51.92	3805	20240909	8.54	8590	-51.92	20240118	3805	8.54	20240909	8590	-51.92	20240118	3805	8.54	20240909	4.54	N	159580	500	100 억		177995	N	N	0	N	00	N
155	20241203	150908	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	75	2	1.85	210782320	51214	38.02	4015	4165	4015	5260	2835	4050	4115.72	0.89	0	25351	4316	4182	4116	3982	3916	4150	3950	100	1210	500	2910	5	1	20032636	826	85.94	1.01	12	0.26	48.00	4070.00	8590	20240118	-51.98	3805	20240909	8.41	8590	-51.98	20240118	3805	8.41	20240909	8590	-51.98	20240118	3805	8.41	20240909	4.54	N	159580	500	100 억		177995	N	N	0	N	00	N
156	20241203	140854	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	85	2	2.10	172530775	41966	31.15	4015	4165	4015	5260	2835	4050	4111.20	0.89	0	19256	4316	4182	4116	3982	3916	4150	3950	100	1210	500	2910	5	1	20032636	828	86.15	1.02	12	0.21	48.00	4070.00	8590	20240118	-51.86	3805	20240909	8.67	8590	-51.86	20240118	3805	8.67	20240909	8590	-51.86	20240118	3805	8.67	20240909	4.54	N	159580	500	100 억		177995	N	N	0	N	00	N
157	20241203	130856	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	100	2	2.47	152154150	37021	27.48	4015	4165	4015	5260	2835	4050	4109.94	0.89	0	15267	4316	4182	4116	3982	3916	4150	3950	100	1210	500	2910	5	1	20032636	831	86.46	1.02	12	0.18	48.00	4070.00	8590	20240118	-51.69	3805	20240909	9.07	8590	-51.69	20240118	3805	9.07	20240909	8590	-51.69	20240118	3805	9.07	20240909	4.54	N	159580	500	100 억		177995	N	N	0	N	00	N
158	20241203	120906	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	105	2	2.59	139807195	34025	25.26	4015	4165	4015	5260	2835	4050	4108.96	0.89	0	15229	4316	4182	4116	3982	3916	4150	3950	100	1210	500	2910	5	1	20032636	832	86.56	1.02	12	0.17	48.00	4070.00	8590	20240118	-51.63	3805	20240909	9.20	8590	-51.63	20240118	3805	9.20	20240909	8590	-51.63	20240118	3805	9.20	20240909	4.54	N	159580	500	100 억		177995	N	N	0	N	00	N
159	20241203	110847	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	70	2	1.73	110660960	26979	20.03	4015	4145	4015	5260	2835	4050	4101.74	0.89	0	11890	4316	4182	4116	3982	3916	4150	3950	100	1210	500	2910	5	1	20032636	825	85.83	1.01	12	0.13	48.00	4070.00	8590	20240118	-52.04	3805	20240909	8.28	8590	-52.04	20240118	3805	8.28	20240909	8590	-52.04	20240118	3805	8.28	20240909	4.54	N	159580	500	100 억		177995	N	N	0	N	00	N
160	20241203	100833	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	65	2	1.60	74485760	18190	13.50	4015	4145	4015	5260	2835	4050	4094.87	0.89	0	7281	4316	4182	4116	3982	3916	4150	3950	100	1210	500	2910	5	1	20032636	824	85.73	1.01	12	0.09	48.00	4070.00	8590	20240118	-52.10	3805	20240909	8.15	8590	-52.10	20240118	3805	8.15	20240909	8590	-52.10	20240118	3805	8.15	20240909	4.54	N	159580	500	100 억		177995	N	N	0	N	00	N
161	20241203	090825	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	35	2	0.86	22110795	5476	4.06	4015	4100	4015	5260	2835	4050	4037.76	0.89	0	2061	4316	4182	4116	3982	3916	4150	3950	100	1210	500	2910	5	1	20032636	818	85.10	1.00	12	0.03	48.00	4070.00	8590	20240118	-52.44	3805	20240909	7.36	8590	-52.44	20240118	3805	7.36	20240909	8590	-52.44	20240118	3805	7.36	20240909	4.54	N	159580	500	100 억		177995	N	N	0	N	00	N
162	20241202	160814	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-155	5	-3.69	554322600	133887	18.21	4205	4250	4050	5460	2945	4205	4140.77	0.87	0	5408	4751	4477	4341	4067	3931	4410	4000	100	1255	500	3020	5	1	20032636	811	84.38	1.00	12	0.67	48.00	4070.00	8590	20240118	-52.85	3805	20240909	6.44	8590	-52.85	20240118	3805	6.44	20240909	8590	-52.85	20240118	3805	6.44	20240909	4.48	N	159580	500	100 억		173997	N	N	0	N	00	N
163	20241202	150917	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-125	5	-2.97	521608140	125815	17.12	4205	4250	4050	5460	2945	4205	4145.83	0.87	0	3901	4751	4477	4341	4067	3931	4410	4000	100	1255	500	3020	5	1	20032636	817	85.00	1.00	12	0.63	48.00	4070.00	8590	20240118	-52.50	3805	20240909	7.23	8590	-52.50	20240118	3805	7.23	20240909	8590	-52.50	20240118	3805	7.23	20240909	4.48	N	159580	500	100 억		173997	N	N	0	N	00	N
164	20241202	140833	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	-85	5	-2.02	422895785	101564	13.82	4205	4250	4095	5460	2945	4205	4163.84	0.87	0	5797	4751	4477	4341	4067	3931	4410	4000	100	1255	500	3020	5	1	20032636	825	85.83	1.01	12	0.51	48.00	4070.00	8590	20240118	-52.04	3805	20240909	8.28	8590	-52.04	20240118	3805	8.28	20240909	8590	-52.04	20240118	3805	8.28	20240909	4.48	N	159580	500	100 억		173997	N	N	0	N	00	N
165	20241202	130826	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	-90	5	-2.14	382029220	91641	12.47	4205	4250	4095	5460	2945	4205	4168.76	0.87	0	3828	4751	4477	4341	4067	3931	4410	4000	100	1255	500	3020	5	1	20032636	824	85.73	1.01	12	0.46	48.00	4070.00	8590	20240118	-52.10	3805	20240909	8.15	8590	-52.10	20240118	3805	8.15	20240909	8590	-52.10	20240118	3805	8.15	20240909	4.48	N	159580	500	100 억		173997	N	N	0	N	00	N
166	20241202	120843	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-55	5	-1.31	309635525	74059	10.08	4205	4250	4120	5460	2945	4205	4180.93	0.87	0	6940	4751	4477	4341	4067	3931	4410	4000	100	1255	500	3020	5	1	20032636	831	86.46	1.02	12	0.37	48.00	4070.00	8590	20240118	-51.69	3805	20240909	9.07	8590	-51.69	20240118	3805	9.07	20240909	8590	-51.69	20240118	3805	9.07	20240909	4.48	N	159580	500	100 억		173997	N	N	0	N	00	N
167	20241202	110758	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	-45	5	-1.07	294677845	70460	9.59	4205	4250	4120	5460	2945	4205	4182.20	0.87	0	8766	4751	4477	4341	4067	3931	4410	4000	100	1255	500	3020	5	1	20032636	833	86.67	1.02	12	0.35	48.00	4070.00	8590	20240118	-51.57	3805	20240909	9.33	8590	-51.57	20240118	3805	9.33	20240909	8590	-51.57	20240118	3805	9.33	20240909	4.48	N	159580	500	100 억		173997	N	N	0	N	00	N
168	20241202	100805	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-20	5	-0.48	194266890	46417	6.31	4205	4250	4120	5460	2945	4205	4185.25	0.87	0	18993	4751	4477	4341	4067	3931	4410	4000	100	1255	500	3020	5	1	20032636	838	87.19	1.03	12	0.23	48.00	4070.00	8590	20240118	-51.28	3805	20240909	9.99	8590	-51.28	20240118	3805	9.99	20240909	8590	-51.28	20240118	3805	9.99	20240909	4.48	N	159580	500	100 억		173997	N	N	0	N	00	N
169	20241202	090803	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	20	2	0.48	60445365	14341	1.95	4205	4250	4190	5460	2945	4205	4214.86	0.87	0	8748	4751	4477	4341	4067	3931	4410	4000	100	1255	500	3020	5	1	20032636	846	88.02	1.04	12	0.07	48.00	4070.00	8590	20240118	-50.81	3805	20240909	11.04	8590	-50.81	20240118	3805	11.04	20240909	8590	-50.81	20240118	3805	11.04	20240909	4.48	N	159580	500	100 억		173997	N	N	0	N	00	N