KissMeData/013990/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	160317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	0	3	0.00	1680036860	329837	76.51	5010	5180	4990	6650	3590	5120	5093.40	2.87	-27117	-28130	5326	5222	5106	5002	4886	5275	5055	164	1530	500	3680	10	1	32887536	1684	12.58	0.96	12	1.00	407.00	5344.00	7180	20240118	-28.69	3400	20240805	50.59	7180	-28.69	20240118	3400	50.59	20240805	7180	-28.69	20240118	3400	50.59	20240805	5.65	N	013990	500	164 억		944512	N	N	0	N	00	N
3	20241231	150319	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	0	3	0.00	1680036860	329837	76.51	5010	5180	4990	6650	3590	5120	5093.40	2.87	-27117	-28130	5326	5222	5106	5002	4886	5275	5055	164	1530	500	3680	10	1	32887536	1684	12.58	0.96	12	1.00	407.00	5344.00	7180	20240118	-28.69	3400	20240805	50.59	7180	-28.69	20240118	3400	50.59	20240805	7180	-28.69	20240118	3400	50.59	20240805	5.65	N	013990	500	164 억		944512	N	N	0	N	00	N
4	20241231	140317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	0	3	0.00	1680036860	329837	76.51	5010	5180	4990	6650	3590	5120	5093.40	2.87	-27117	-28130	5326	5222	5106	5002	4886	5275	5055	164	1530	500	3680	10	1	32887536	1684	12.58	0.96	12	1.00	407.00	5344.00	7180	20240118	-28.69	3400	20240805	50.59	7180	-28.69	20240118	3400	50.59	20240805	7180	-28.69	20240118	3400	50.59	20240805	5.65	N	013990	500	164 억		944512	N	N	0	N	00	N
5	20241231	130317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	0	3	0.00	1680036860	329837	76.51	5010	5180	4990	6650	3590	5120	5093.40	2.87	-27117	-28130	5326	5222	5106	5002	4886	5275	5055	164	1530	500	3680	10	1	32887536	1684	12.58	0.96	12	1.00	407.00	5344.00	7180	20240118	-28.69	3400	20240805	50.59	7180	-28.69	20240118	3400	50.59	20240805	7180	-28.69	20240118	3400	50.59	20240805	5.65	N	013990	500	164 억		944512	N	N	0	N	00	N
6	20241231	120317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	0	3	0.00	1680036860	329837	76.51	5010	5180	4990	6650	3590	5120	5093.40	2.87	-27117	-28130	5326	5222	5106	5002	4886	5275	5055	164	1530	500	3680	10	1	32887536	1684	12.58	0.96	12	1.00	407.00	5344.00	7180	20240118	-28.69	3400	20240805	50.59	7180	-28.69	20240118	3400	50.59	20240805	7180	-28.69	20240118	3400	50.59	20240805	5.65	N	013990	500	164 억		944512	N	N	0	N	00	N
7	20241231	110317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	0	3	0.00	1680036860	329837	76.51	5010	5180	4990	6650	3590	5120	5093.40	2.87	-27117	-28130	5326	5222	5106	5002	4886	5275	5055	164	1530	500	3680	10	1	32887536	1684	12.58	0.96	12	1.00	407.00	5344.00	7180	20240118	-28.69	3400	20240805	50.59	7180	-28.69	20240118	3400	50.59	20240805	7180	-28.69	20240118	3400	50.59	20240805	5.65	N	013990	500	164 억		944512	N	N	0	N	00	N
8	20241231	100316	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	0	3	0.00	1680036860	329837	76.51	5010	5180	4990	6650	3590	5120	5093.40	2.87	-27117	-28130	5326	5222	5106	5002	4886	5275	5055	164	1530	500	3680	10	1	32887536	1684	12.58	0.96	12	1.00	407.00	5344.00	7180	20240118	-28.69	3400	20240805	50.59	7180	-28.69	20240118	3400	50.59	20240805	7180	-28.69	20240118	3400	50.59	20240805	5.65	N	013990	500	164 억		944512	N	N	0	N	00	N
9	20241231	090318	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	0	3	0.00	1680036860	329837	76.51	5010	5180	4990	6650	3590	5120	5093.40	2.87	-27117	-28130	5326	5222	5106	5002	4886	5275	5055	164	1530	500	3680	10	1	32887536	1684	12.58	0.96	12	1.00	407.00	5344.00	7180	20240118	-28.69	3400	20240805	50.59	7180	-28.69	20240118	3400	50.59	20240805	7180	-28.69	20240118	3400	50.59	20240805	5.65	N	013990	500	164 억		944512	N	N	0	N	00	N
10	20241230	160316	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	0	3	0.00	1673633380	328587	76.22	5010	5180	4990	6650	3590	5120	5093.40	2.95	0	-28130	5326	5222	5106	5002	4886	5275	5055	164	1530	500	3680	10	1	32887536	1684	12.58	0.96	12	1.00	407.00	5344.00	7180	20240118	-28.69	3400	20240805	50.59	7180	-28.69	20240118	3400	50.59	20240805	7180	-28.69	20240118	3400	50.59	20240805	5.65	N	013990	500	164 억		971629	N	N	0	N	00	N
11	20241230	150318	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	0	3	0.00	1345319150	264812	61.43	5010	5160	4990	6650	3590	5120	5080.28	2.95	0	-667	5326	5222	5106	5002	4886	5275	5055	164	1530	500	3680	10	1	32887536	1684	12.58	0.96	12	0.81	407.00	5344.00	7180	20240118	-28.69	3400	20240805	50.59	7180	-28.69	20240118	3400	50.59	20240805	7180	-28.69	20240118	3400	50.59	20240805	5.65	N	013990	500	164 억		971629	N	N	0	N	00	N
12	20241230	140317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	30	2	0.59	1108401030	218602	50.71	5010	5150	4990	6650	3590	5120	5070.41	2.95	0	7481	5326	5222	5106	5002	4886	5275	5055	164	1530	500	3680	10	1	32887536	1694	12.65	0.96	12	0.66	407.00	5344.00	7180	20240118	-28.27	3400	20240805	51.47	7180	-28.27	20240118	3400	51.47	20240805	7180	-28.27	20240118	3400	51.47	20240805	5.65	N	013990	500	164 억		971629	N	N	0	N	00	N
13	20241230	130317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	20	2	0.39	1028384570	203006	47.09	5010	5150	4990	6650	3590	5120	5065.78	2.95	0	-782	5326	5222	5106	5002	4886	5275	5055	164	1530	500	3680	10	1	32887536	1690	12.63	0.96	12	0.62	407.00	5344.00	7180	20240118	-28.41	3400	20240805	51.18	7180	-28.41	20240118	3400	51.18	20240805	7180	-28.41	20240118	3400	51.18	20240805	5.65	N	013990	500	164 억		971629	N	N	0	N	00	N
14	20241230	120316	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	0	3	0.00	842930130	166709	38.67	5010	5150	4990	6650	3590	5120	5056.30	2.95	0	-4527	5326	5222	5106	5002	4886	5275	5055	164	1530	500	3680	10	1	32887536	1684	12.58	0.96	12	0.51	407.00	5344.00	7180	20240118	-28.69	3400	20240805	50.59	7180	-28.69	20240118	3400	50.59	20240805	7180	-28.69	20240118	3400	50.59	20240805	5.65	N	013990	500	164 억		971629	N	N	0	N	00	N
15	20241230	110317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	-20	5	-0.39	746835160	147924	34.31	5010	5150	4990	6650	3590	5120	5048.78	2.95	0	-6804	5326	5222	5106	5002	4886	5275	5055	164	1530	500	3680	10	1	32887536	1677	12.53	0.95	12	0.45	407.00	5344.00	7180	20240118	-28.97	3400	20240805	50.00	7180	-28.97	20240118	3400	50.00	20240805	7180	-28.97	20240118	3400	50.00	20240805	5.65	N	013990	500	164 억		971629	N	N	0	N	00	N
16	20241230	100318	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5080	-40	5	-0.78	539774040	107342	24.90	5010	5120	4990	6650	3590	5120	5028.54	2.95	0	2395	5326	5222	5106	5002	4886	5275	5055	164	1530	500	3680	10	1	32887536	1671	12.48	0.95	12	0.33	407.00	5344.00	7180	20240118	-29.25	3400	20240805	49.41	7180	-29.25	20240118	3400	49.41	20240805	7180	-29.25	20240118	3400	49.41	20240805	5.65	N	013990	500	164 억		971629	N	N	0	N	00	N
17	20241230	090318	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5030	-90	5	-1.76	95072810	18948	4.40	5010	5120	5000	6650	3590	5120	5017.56	2.95	0	-3756	5326	5222	5106	5002	4886	5275	5055	164	1530	500	3680	10	1	32887536	1654	12.36	0.94	12	0.06	407.00	5344.00	7180	20240118	-29.94	3400	20240805	47.94	7180	-29.94	20240118	3400	47.94	20240805	7180	-29.94	20240118	3400	47.94	20240805	5.65	N	013990	500	164 억		971629	N	N	0	N	00	N
18	20241227	160316	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	90	2	1.79	2183242425	427251	64.92	5050	5210	4990	6530	3530	5030	5109.93	2.80	0	53183	5523	5276	5153	4906	4783	5215	4845	164	1500	500	3620	10	1	32887536	1684	12.58	0.96	12	1.30	407.00	5344.00	7180	20240118	-28.69	3400	20240805	50.59	7180	-28.69	20240118	3400	50.59	20240805	7180	-28.69	20240118	3400	50.59	20240805	5.65	N	013990	500	164 억		919208	N	N	0	N	00	N
19	20241227	150315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5070	40	2	0.80	2082010305	407450	61.91	5050	5210	4990	6530	3530	5030	5109.90	2.80	0	52500	5523	5276	5153	4906	4783	5215	4845	164	1500	500	3620	10	1	32887536	1667	12.46	0.95	12	1.24	407.00	5344.00	7180	20240118	-29.39	3400	20240805	49.12	7180	-29.39	20240118	3400	49.12	20240805	7180	-29.39	20240118	3400	49.12	20240805	5.65	N	013990	500	164 억		919208	N	N	0	N	00	N
20	20241227	140318	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5130	100	2	1.99	1914422275	374670	56.93	5050	5210	4990	6530	3530	5030	5109.67	2.80	0	57972	5523	5276	5153	4906	4783	5215	4845	164	1500	500	3620	10	1	32887536	1687	12.60	0.96	12	1.14	407.00	5344.00	7180	20240118	-28.55	3400	20240805	50.88	7180	-28.55	20240118	3400	50.88	20240805	7180	-28.55	20240118	3400	50.88	20240805	5.65	N	013990	500	164 억		919208	N	N	0	N	00	N
21	20241227	130318	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5130	100	2	1.99	1765470585	345730	52.53	5050	5210	4990	6530	3530	5030	5106.55	2.80	0	48695	5523	5276	5153	4906	4783	5215	4845	164	1500	500	3620	10	1	32887536	1687	12.60	0.96	12	1.05	407.00	5344.00	7180	20240118	-28.55	3400	20240805	50.88	7180	-28.55	20240118	3400	50.88	20240805	7180	-28.55	20240118	3400	50.88	20240805	5.65	N	013990	500	164 억		919208	N	N	0	N	00	N
22	20241227	120316	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5070	40	2	0.80	1517335115	297243	45.17	5050	5210	4990	6530	3530	5030	5104.75	2.80	0	58179	5523	5276	5153	4906	4783	5215	4845	164	1500	500	3620	10	1	32887536	1667	12.46	0.95	12	0.90	407.00	5344.00	7180	20240118	-29.39	3400	20240805	49.12	7180	-29.39	20240118	3400	49.12	20240805	7180	-29.39	20240118	3400	49.12	20240805	5.65	N	013990	500	164 억		919208	N	N	0	N	00	N
23	20241227	110315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5090	60	2	1.19	1097582335	214844	32.65	5050	5210	4990	6530	3530	5030	5108.82	2.80	0	40518	5523	5276	5153	4906	4783	5215	4845	164	1500	500	3620	10	1	32887536	1674	12.51	0.95	12	0.65	407.00	5344.00	7180	20240118	-29.11	3400	20240805	49.71	7180	-29.11	20240118	3400	49.71	20240805	7180	-29.11	20240118	3400	49.71	20240805	5.65	N	013990	500	164 억		919208	N	N	0	N	00	N
24	20241227	100316	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	150	2	2.98	729481015	143610	21.82	5050	5180	4990	6530	3530	5030	5079.67	2.80	0	33835	5523	5276	5153	4906	4783	5215	4845	164	1500	500	3620	10	1	32887536	1704	12.73	0.97	12	0.44	407.00	5344.00	7180	20240118	-27.86	3400	20240805	52.35	7180	-27.86	20240118	3400	52.35	20240805	7180	-27.86	20240118	3400	52.35	20240805	5.65	N	013990	500	164 억		919208	N	N	0	N	00	N
25	20241227	090318	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	80	2	1.59	95804880	18832	2.86	5050	5120	5050	6530	3530	5030	5087.99	2.80	0	8326	5523	5276	5153	4906	4783	5215	4845	164	1500	500	3620	10	1	32887536	1681	12.56	0.96	12	0.06	407.00	5344.00	7180	20240118	-28.83	3400	20240805	50.29	7180	-28.83	20240118	3400	50.29	20240805	7180	-28.83	20240118	3400	50.29	20240805	5.65	N	013990	500	164 억		919208	N	N	0	N	00	N
26	20241226	160316	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5030	-170	5	-3.27	3392514770	648432	207.49	5260	5400	5030	6760	3640	5200	5232.63	2.95	0	-53073	5380	5290	5230	5140	5080	5260	5110	164	1560	500	3740	10	1	32887536	1654	12.36	0.94	12	1.97	407.00	5344.00	7180	20240118	-29.94	3400	20240805	47.94	7180	-29.94	20240118	3400	47.94	20240805	7180	-29.94	20240118	3400	47.94	20240805	5.73	N	013990	500	164 억		968793	N	N	0	N	00	N
27	20241226	150314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5050	-150	5	-2.88	3229663910	616130	197.15	5260	5400	5030	6760	3640	5200	5241.87	2.95	0	-57794	5380	5290	5230	5140	5080	5260	5110	164	1560	500	3740	10	1	32887536	1661	12.41	0.94	12	1.87	407.00	5344.00	7180	20240118	-29.67	3400	20240805	48.53	7180	-29.67	20240118	3400	48.53	20240805	7180	-29.67	20240118	3400	48.53	20240805	5.73	N	013990	500	164 억		968793	N	N	0	N	00	N
28	20241226	140313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	-60	5	-1.15	2757197250	523166	167.40	5260	5400	5090	6760	3640	5200	5270.24	2.95	0	-76500	5380	5290	5230	5140	5080	5260	5110	164	1560	500	3740	10	1	32887536	1690	12.63	0.96	12	1.59	407.00	5344.00	7180	20240118	-28.41	3400	20240805	51.18	7180	-28.41	20240118	3400	51.18	20240805	7180	-28.41	20240118	3400	51.18	20240805	5.73	N	013990	500	164 억		968793	N	N	0	N	00	N
29	20241226	130315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	-10	5	-0.19	2405692020	455094	145.62	5260	5400	5170	6760	3640	5200	5286.18	2.95	0	-51195	5380	5290	5230	5140	5080	5260	5110	164	1560	500	3740	10	1	32887536	1707	12.75	0.97	12	1.38	407.00	5344.00	7180	20240118	-27.72	3400	20240805	52.65	7180	-27.72	20240118	3400	52.65	20240805	7180	-27.72	20240118	3400	52.65	20240805	5.73	N	013990	500	164 억		968793	N	N	0	N	00	N
30	20241226	120314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	40	2	0.77	2291435390	433134	138.60	5260	5400	5170	6760	3640	5200	5290.40	2.95	0	-48426	5380	5290	5230	5140	5080	5260	5110	164	1560	500	3740	10	1	32887536	1723	12.87	0.98	12	1.32	407.00	5344.00	7180	20240118	-27.02	3400	20240805	54.12	7180	-27.02	20240118	3400	54.12	20240805	7180	-27.02	20240118	3400	54.12	20240805	5.73	N	013990	500	164 억		968793	N	N	0	N	00	N
31	20241226	110315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	130	2	2.50	1868117390	352194	112.70	5260	5400	5170	6760	3640	5200	5304.28	2.95	0	-56768	5380	5290	5230	5140	5080	5260	5110	164	1560	500	3740	10	1	32887536	1753	13.10	1.00	12	1.07	407.00	5344.00	7180	20240118	-25.77	3400	20240805	56.76	7180	-25.77	20240118	3400	56.76	20240805	7180	-25.77	20240118	3400	56.76	20240805	5.73	N	013990	500	164 억		968793	N	N	0	N	00	N
32	20241226	100315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5360	160	2	3.08	906360980	171682	54.94	5260	5360	5170	6760	3640	5200	5279.38	2.95	0	-42327	5380	5290	5230	5140	5080	5260	5110	164	1560	500	3740	10	1	32887536	1763	13.17	1.00	12	0.52	407.00	5344.00	7180	20240118	-25.35	3400	20240805	57.65	7180	-25.35	20240118	3400	57.65	20240805	7180	-25.35	20240118	3400	57.65	20240805	5.73	N	013990	500	164 억		968793	N	N	0	N	00	N
33	20241226	090315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	10	2	0.19	66034100	12641	4.04	5260	5270	5200	6760	3640	5200	5224.15	2.95	0	-5252	5380	5290	5230	5140	5080	5260	5110	164	1560	500	3740	10	1	32887536	1713	12.80	0.97	12	0.04	407.00	5344.00	7180	20240118	-27.44	3400	20240805	53.24	7180	-27.44	20240118	3400	53.24	20240805	7180	-27.44	20240118	3400	53.24	20240805	5.73	N	013990	500	164 억		968793	N	N	0	N	00	N
34	20241224	160314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	-100	5	-1.89	1607917450	308018	65.59	5300	5320	5170	6890	3710	5300	5220.07	3.01	0	-35956	5500	5400	5250	5150	5000	5450	5200	164	1590	500	3810	10	1	32887536	1710	12.78	0.97	12	0.94	407.00	5344.00	7180	20240118	-27.58	3400	20240805	52.94	7180	-27.58	20240118	3400	52.94	20240805	7180	-27.58	20240118	3400	52.94	20240805	5.67	N	013990	500	164 억		991429	N	N	0	N	00	N
35	20241224	150313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	-110	5	-2.08	1502508800	287756	61.27	5300	5320	5170	6890	3710	5300	5221.17	3.01	0	-36647	5500	5400	5250	5150	5000	5450	5200	164	1590	500	3810	10	1	32887536	1707	12.75	0.97	12	0.87	407.00	5344.00	7180	20240118	-27.72	3400	20240805	52.65	7180	-27.72	20240118	3400	52.65	20240805	7180	-27.72	20240118	3400	52.65	20240805	5.67	N	013990	500	164 억		991429	N	N	0	N	00	N
36	20241224	140312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	-110	5	-2.08	1356925580	259771	55.31	5300	5320	5170	6890	3710	5300	5223.23	3.01	0	-33891	5500	5400	5250	5150	5000	5450	5200	164	1590	500	3810	10	1	32887536	1707	12.75	0.97	12	0.79	407.00	5344.00	7180	20240118	-27.72	3400	20240805	52.65	7180	-27.72	20240118	3400	52.65	20240805	7180	-27.72	20240118	3400	52.65	20240805	5.67	N	013990	500	164 억		991429	N	N	0	N	00	N
37	20241224	130313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	-100	5	-1.89	1200139190	229608	48.89	5300	5320	5170	6890	3710	5300	5226.56	3.01	0	-33336	5500	5400	5250	5150	5000	5450	5200	164	1590	500	3810	10	1	32887536	1710	12.78	0.97	12	0.70	407.00	5344.00	7180	20240118	-27.58	3400	20240805	52.94	7180	-27.58	20240118	3400	52.94	20240805	7180	-27.58	20240118	3400	52.94	20240805	5.67	N	013990	500	164 억		991429	N	N	0	N	00	N
38	20241224	120313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	-60	5	-1.13	1101016000	210618	44.85	5300	5320	5170	6890	3710	5300	5227.18	3.01	0	-23695	5500	5400	5250	5150	5000	5450	5200	164	1590	500	3810	10	1	32887536	1723	12.87	0.98	12	0.64	407.00	5344.00	7180	20240118	-27.02	3400	20240805	54.12	7180	-27.02	20240118	3400	54.12	20240805	7180	-27.02	20240118	3400	54.12	20240805	5.67	N	013990	500	164 억		991429	N	N	0	N	00	N
39	20241224	110314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	-80	5	-1.51	903635560	173057	36.85	5300	5320	5170	6890	3710	5300	5221.12	3.01	0	-19539	5500	5400	5250	5150	5000	5450	5200	164	1590	500	3810	10	1	32887536	1717	12.83	0.98	12	0.53	407.00	5344.00	7180	20240118	-27.30	3400	20240805	53.53	7180	-27.30	20240118	3400	53.53	20240805	7180	-27.30	20240118	3400	53.53	20240805	5.67	N	013990	500	164 억		991429	N	N	0	N	00	N
40	20241224	100314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	-110	5	-2.08	668585860	127990	27.25	5300	5320	5170	6890	3710	5300	5223.09	3.01	0	-24900	5500	5400	5250	5150	5000	5450	5200	164	1590	500	3810	10	1	32887536	1707	12.75	0.97	12	0.39	407.00	5344.00	7180	20240118	-27.72	3400	20240805	52.65	7180	-27.72	20240118	3400	52.65	20240805	7180	-27.72	20240118	3400	52.65	20240805	5.67	N	013990	500	164 억		991429	N	N	0	N	00	N
41	20241224	090315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	-10	5	-0.19	70803670	13379	2.85	5300	5320	5250	6890	3710	5300	5291.46	3.01	0	-3556	5500	5400	5250	5150	5000	5450	5200	164	1590	500	3810	10	1	32887536	1740	13.00	0.99	12	0.04	407.00	5344.00	7180	20240118	-26.32	3400	20240805	55.59	7180	-26.32	20240118	3400	55.59	20240805	7180	-26.32	20240118	3400	55.59	20240805	5.67	N	013990	500	164 억		991429	N	N	0	N	00	N
42	20241223	160312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	170	2	3.31	2404636730	457794	64.04	5150	5350	5100	6660	3600	5130	5252.75	2.83	0	63370	5563	5346	5223	5006	4883	5285	4945	164	1530	500	3690	10	1	32887536	1743	13.02	0.99	12	1.39	407.00	5344.00	7180	20240118	-26.18	3400	20240805	55.88	7180	-26.18	20240118	3400	55.88	20240805	7180	-26.18	20240118	3400	55.88	20240805	5.63	N	013990	500	164 억		929413	N	N	0	N	00	N
43	20241223	150313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5310	180	2	3.51	2164078570	412249	57.67	5150	5350	5100	6660	3600	5130	5249.59	2.83	0	58453	5563	5346	5223	5006	4883	5285	4945	164	1530	500	3690	10	1	32887536	1746	13.05	0.99	12	1.25	407.00	5344.00	7180	20240118	-26.04	3400	20240805	56.18	7180	-26.04	20240118	3400	56.18	20240805	7180	-26.04	20240118	3400	56.18	20240805	5.63	N	013990	500	164 억		929413	N	N	0	N	00	N
44	20241223	140311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	200	2	3.90	1889265480	360440	50.42	5150	5350	5100	6660	3600	5130	5241.71	2.83	0	54801	5563	5346	5223	5006	4883	5285	4945	164	1530	500	3690	10	1	32887536	1753	13.10	1.00	12	1.10	407.00	5344.00	7180	20240118	-25.77	3400	20240805	56.76	7180	-25.77	20240118	3400	56.76	20240805	7180	-25.77	20240118	3400	56.76	20240805	5.63	N	013990	500	164 억		929413	N	N	0	N	00	N
45	20241223	130313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	160	2	3.12	1697790290	324400	45.38	5150	5320	5100	6660	3600	5130	5233.79	2.83	0	50855	5563	5346	5223	5006	4883	5285	4945	164	1530	500	3690	10	1	32887536	1740	13.00	0.99	12	0.99	407.00	5344.00	7180	20240118	-26.32	3400	20240805	55.59	7180	-26.32	20240118	3400	55.59	20240805	7180	-26.32	20240118	3400	55.59	20240805	5.63	N	013990	500	164 억		929413	N	N	0	N	00	N
46	20241223	120312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5310	180	2	3.51	1470135180	281387	39.36	5150	5320	5100	6660	3600	5130	5224.77	2.83	0	46472	5563	5346	5223	5006	4883	5285	4945	164	1530	500	3690	10	1	32887536	1746	13.05	0.99	12	0.86	407.00	5344.00	7180	20240118	-26.04	3400	20240805	56.18	7180	-26.04	20240118	3400	56.18	20240805	7180	-26.04	20240118	3400	56.18	20240805	5.63	N	013990	500	164 억		929413	N	N	0	N	00	N
47	20241223	110312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	120	2	2.34	1146824080	220260	30.81	5150	5280	5100	6660	3600	5130	5206.86	2.83	0	39278	5563	5346	5223	5006	4883	5285	4945	164	1530	500	3690	10	1	32887536	1727	12.90	0.98	12	0.67	407.00	5344.00	7180	20240118	-26.88	3400	20240805	54.41	7180	-26.88	20240118	3400	54.41	20240805	7180	-26.88	20240118	3400	54.41	20240805	5.63	N	013990	500	164 억		929413	N	N	0	N	00	N
48	20241223	100312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	130	2	2.53	871837900	167807	23.47	5150	5280	5100	6660	3600	5130	5195.68	2.83	0	31485	5563	5346	5223	5006	4883	5285	4945	164	1530	500	3690	10	1	32887536	1730	12.92	0.98	12	0.51	407.00	5344.00	7180	20240118	-26.74	3400	20240805	54.71	7180	-26.74	20240118	3400	54.71	20240805	7180	-26.74	20240118	3400	54.71	20240805	5.63	N	013990	500	164 억		929413	N	N	0	N	00	N
49	20241223	090312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	90	2	1.75	116442170	22425	3.14	5150	5240	5150	6660	3600	5130	5193.94	2.83	0	6905	5563	5346	5223	5006	4883	5285	4945	164	1530	500	3690	10	1	32887536	1717	12.83	0.98	12	0.07	407.00	5344.00	7180	20240118	-27.30	3400	20240805	53.53	7180	-27.30	20240118	3400	53.53	20240805	7180	-27.30	20240118	3400	53.53	20240805	5.63	N	013990	500	164 억		929413	N	N	0	N	00	N
50	20241220	160311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5130	-220	5	-4.11	3634783860	696895	91.96	5330	5440	5100	6950	3750	5350	5215.71	3.07	0	-83542	5596	5472	5306	5182	5016	5535	5245	164	1600	500	3850	10	1	32887536	1687	12.60	0.96	12	2.12	407.00	5344.00	7180	20240118	-28.55	3400	20240805	50.88	7180	-28.55	20240118	3400	50.88	20240805	7180	-28.55	20240118	3400	50.88	20240805	5.61	N	013990	500	164 억		1011070	N	N	0	N	00	N
51	20241220	150311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	-230	5	-4.30	3423136420	655674	86.52	5330	5440	5100	6950	3750	5350	5220.79	3.07	0	-89727	5596	5472	5306	5182	5016	5535	5245	164	1600	500	3850	10	1	32887536	1684	12.58	0.96	12	1.99	407.00	5344.00	7180	20240118	-28.69	3400	20240805	50.59	7180	-28.69	20240118	3400	50.59	20240805	7180	-28.69	20240118	3400	50.59	20240805	5.61	N	013990	500	164 억		1011070	N	N	0	N	00	N
52	20241220	140311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	-210	5	-3.93	3181939620	608649	80.31	5330	5440	5100	6950	3750	5350	5227.87	3.07	0	-90662	5596	5472	5306	5182	5016	5535	5245	164	1600	500	3850	10	1	32887536	1690	12.63	0.96	12	1.85	407.00	5344.00	7180	20240118	-28.41	3400	20240805	51.18	7180	-28.41	20240118	3400	51.18	20240805	7180	-28.41	20240118	3400	51.18	20240805	5.61	N	013990	500	164 억		1011070	N	N	0	N	00	N
53	20241220	130311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	-210	5	-3.93	2900879370	553978	73.10	5330	5440	5100	6950	3750	5350	5236.45	3.07	0	-103508	5596	5472	5306	5182	5016	5535	5245	164	1600	500	3850	10	1	32887536	1690	12.63	0.96	12	1.68	407.00	5344.00	7180	20240118	-28.41	3400	20240805	51.18	7180	-28.41	20240118	3400	51.18	20240805	7180	-28.41	20240118	3400	51.18	20240805	5.61	N	013990	500	164 억		1011070	N	N	0	N	00	N
54	20241220	120309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	-200	5	-3.74	2596691280	495117	65.33	5330	5440	5100	6950	3750	5350	5244.60	3.07	0	-110158	5596	5472	5306	5182	5016	5535	5245	164	1600	500	3850	10	1	32887536	1694	12.65	0.96	12	1.51	407.00	5344.00	7180	20240118	-28.27	3400	20240805	51.47	7180	-28.27	20240118	3400	51.47	20240805	7180	-28.27	20240118	3400	51.47	20240805	5.61	N	013990	500	164 억		1011070	N	N	0	N	00	N
55	20241220	110309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	-200	5	-3.74	2364378240	450004	59.38	5330	5440	5100	6950	3750	5350	5254.13	3.07	0	-122099	5596	5472	5306	5182	5016	5535	5245	164	1600	500	3850	10	1	32887536	1694	12.65	0.96	12	1.37	407.00	5344.00	7180	20240118	-28.27	3400	20240805	51.47	7180	-28.27	20240118	3400	51.47	20240805	7180	-28.27	20240118	3400	51.47	20240805	5.61	N	013990	500	164 억		1011070	N	N	0	N	00	N
56	20241220	100310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	-160	5	-2.99	1788929880	338111	44.61	5330	5440	5160	6950	3750	5350	5290.95	3.07	0	-124252	5596	5472	5306	5182	5016	5535	5245	164	1600	500	3850	10	1	32887536	1707	12.75	0.97	12	1.03	407.00	5344.00	7180	20240118	-27.72	3400	20240805	52.65	7180	-27.72	20240118	3400	52.65	20240805	7180	-27.72	20240118	3400	52.65	20240805	5.61	N	013990	500	164 억		1011070	N	N	0	N	00	N
57	20241220	090311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5400	50	2	0.93	181623630	33788	4.46	5330	5420	5330	6950	3750	5350	5375.39	3.07	0	-3832	5596	5472	5306	5182	5016	5535	5245	164	1600	500	3850	10	1	32887536	1776	13.27	1.01	12	0.10	407.00	5344.00	7180	20240118	-24.79	3400	20240805	58.82	7180	-24.79	20240118	3400	58.82	20240805	7180	-24.79	20240118	3400	58.82	20240805	5.61	N	013990	500	164 억		1011070	N	N	0	N	00	N
58	20241219	160311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	-100	5	-1.83	3874063060	735164	69.91	5280	5430	5140	7080	3820	5450	5269.59	2.86	0	70707	5703	5576	5423	5296	5143	5500	5220	164	1630	500	3920	10	1	32887536	1759	13.14	1.00	12	2.24	407.00	5344.00	7180	20240118	-25.49	3400	20240805	57.35	7180	-25.49	20240118	3400	57.35	20240805	7180	-25.49	20240118	3400	57.35	20240805	5.60	N	013990	500	164 억		940206	N	N	0	N	00	N
59	20241219	150308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	-120	5	-2.20	3635733620	690604	65.68	5280	5430	5140	7080	3820	5450	5264.52	2.86	0	68630	5703	5576	5423	5296	5143	5500	5220	164	1630	500	3920	10	1	32887536	1753	13.10	1.00	12	2.10	407.00	5344.00	7180	20240118	-25.77	3400	20240805	56.76	7180	-25.77	20240118	3400	56.76	20240805	7180	-25.77	20240118	3400	56.76	20240805	5.60	N	013990	500	164 억		940206	N	N	0	N	00	N
60	20241219	140310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	-110	5	-2.02	3304488050	628578	59.78	5280	5430	5140	7080	3820	5450	5257.02	2.86	0	61114	5703	5576	5423	5296	5143	5500	5220	164	1630	500	3920	10	1	32887536	1756	13.12	1.00	12	1.91	407.00	5344.00	7180	20240118	-25.63	3400	20240805	57.06	7180	-25.63	20240118	3400	57.06	20240805	7180	-25.63	20240118	3400	57.06	20240805	5.60	N	013990	500	164 억		940206	N	N	0	N	00	N
61	20241219	130309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5310	-140	5	-2.57	3024483240	575952	54.77	5280	5430	5140	7080	3820	5450	5251.21	2.86	0	53893	5703	5576	5423	5296	5143	5500	5220	164	1630	500	3920	10	1	32887536	1746	13.05	0.99	12	1.75	407.00	5344.00	7180	20240118	-26.04	3400	20240805	56.18	7180	-26.04	20240118	3400	56.18	20240805	7180	-26.04	20240118	3400	56.18	20240805	5.60	N	013990	500	164 억		940206	N	N	0	N	00	N
62	20241219	120310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	-160	5	-2.94	2813996740	536281	51.00	5280	5430	5140	7080	3820	5450	5247.17	2.86	0	48114	5703	5576	5423	5296	5143	5500	5220	164	1630	500	3920	10	1	32887536	1740	13.00	0.99	12	1.63	407.00	5344.00	7180	20240118	-26.32	3400	20240805	55.59	7180	-26.32	20240118	3400	55.59	20240805	7180	-26.32	20240118	3400	55.59	20240805	5.60	N	013990	500	164 억		940206	N	N	0	N	00	N
63	20241219	110310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	-210	5	-3.85	2446682400	466232	44.34	5280	5430	5140	7080	3820	5450	5247.69	2.86	0	36538	5703	5576	5423	5296	5143	5500	5220	164	1630	500	3920	10	1	32887536	1723	12.87	0.98	12	1.42	407.00	5344.00	7180	20240118	-27.02	3400	20240805	54.12	7180	-27.02	20240118	3400	54.12	20240805	7180	-27.02	20240118	3400	54.12	20240805	5.60	N	013990	500	164 억		940206	N	N	0	N	00	N
64	20241219	100309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	-170	5	-3.12	1545755490	293182	27.88	5280	5430	5200	7080	3820	5450	5272.22	2.86	0	12190	5703	5576	5423	5296	5143	5500	5220	164	1630	500	3920	10	1	32887536	1736	12.97	0.99	12	0.89	407.00	5344.00	7180	20240118	-26.46	3400	20240805	55.29	7180	-26.46	20240118	3400	55.29	20240805	7180	-26.46	20240118	3400	55.29	20240805	5.60	N	013990	500	164 억		940206	N	N	0	N	00	N
65	20241219	090310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	-110	5	-2.02	412625250	77938	7.41	5280	5430	5240	7080	3820	5450	5293.87	2.86	0	3454	5703	5576	5423	5296	5143	5500	5220	164	1630	500	3920	10	1	32887536	1756	13.12	1.00	12	0.24	407.00	5344.00	7180	20240118	-25.63	3400	20240805	57.06	7180	-25.63	20240118	3400	57.06	20240805	7180	-25.63	20240118	3400	57.06	20240805	5.60	N	013990	500	164 억		940206	N	N	0	N	00	N
66	20241218	160308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5450	-100	5	-1.80	5584723440	1035954	59.22	5550	5550	5270	7210	3890	5550	5390.55	2.59	0	88693	6150	5850	5640	5340	5130	5745	5235	164	1660	500	3990	10	1	32887536	1792	13.39	1.02	12	3.15	407.00	5344.00	7180	20240118	-24.09	3400	20240805	60.29	7180	-24.09	20240118	3400	60.29	20240805	7180	-24.09	20240118	3400	60.29	20240805	5.61	N	013990	500	164 억		851570	N	N	0	N	00	N
67	20241218	150309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5460	-90	5	-1.62	5304251640	984505	56.28	5550	5550	5270	7210	3890	5550	5387.73	2.59	0	85676	6150	5850	5640	5340	5130	5745	5235	164	1660	500	3990	10	1	32887536	1796	13.42	1.02	12	2.99	407.00	5344.00	7180	20240118	-23.96	3400	20240805	60.59	7180	-23.96	20240118	3400	60.59	20240805	7180	-23.96	20240118	3400	60.59	20240805	5.61	N	013990	500	164 억		851570	N	N	0	N	00	N
68	20241218	140309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	-130	5	-2.34	4868904070	904668	51.71	5550	5550	5270	7210	3890	5550	5381.98	2.59	0	92477	6150	5850	5640	5340	5130	5745	5235	164	1660	500	3990	10	1	32887536	1783	13.32	1.01	12	2.75	407.00	5344.00	7180	20240118	-24.51	3400	20240805	59.41	7180	-24.51	20240118	3400	59.41	20240805	7180	-24.51	20240118	3400	59.41	20240805	5.61	N	013990	500	164 억		851570	N	N	0	N	00	N
69	20241218	130309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5360	-190	5	-3.42	4578826940	850792	48.63	5550	5550	5270	7210	3890	5550	5381.84	2.59	0	72548	6150	5850	5640	5340	5130	5745	5235	164	1660	500	3990	10	1	32887536	1763	13.17	1.00	12	2.59	407.00	5344.00	7180	20240118	-25.35	3400	20240805	57.65	7180	-25.35	20240118	3400	57.65	20240805	7180	-25.35	20240118	3400	57.65	20240805	5.61	N	013990	500	164 억		851570	N	N	0	N	00	N
70	20241218	120310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5410	-140	5	-2.52	4289800620	797249	45.57	5550	5550	5270	7210	3890	5550	5380.75	2.59	0	76632	6150	5850	5640	5340	5130	5745	5235	164	1660	500	3990	10	1	32887536	1779	13.29	1.01	12	2.42	407.00	5344.00	7180	20240118	-24.65	3400	20240805	59.12	7180	-24.65	20240118	3400	59.12	20240805	7180	-24.65	20240118	3400	59.12	20240805	5.61	N	013990	500	164 억		851570	N	N	0	N	00	N
71	20241218	110309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	-180	5	-3.24	3789566650	704728	40.28	5550	5550	5270	7210	3890	5550	5377.34	2.59	0	73591	6150	5850	5640	5340	5130	5745	5235	164	1660	500	3990	10	1	32887536	1766	13.19	1.00	12	2.14	407.00	5344.00	7180	20240118	-25.21	3400	20240805	57.94	7180	-25.21	20240118	3400	57.94	20240805	7180	-25.21	20240118	3400	57.94	20240805	5.61	N	013990	500	164 억		851570	N	N	0	N	00	N
72	20241218	100309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	-200	5	-3.60	3125543700	580697	33.19	5550	5550	5270	7210	3890	5550	5382.39	2.59	0	64028	6150	5850	5640	5340	5130	5745	5235	164	1660	500	3990	10	1	32887536	1759	13.14	1.00	12	1.77	407.00	5344.00	7180	20240118	-25.49	3400	20240805	57.35	7180	-25.49	20240118	3400	57.35	20240805	7180	-25.49	20240118	3400	57.35	20240805	5.61	N	013990	500	164 억		851570	N	N	0	N	00	N
73	20241218	090310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5450	-100	5	-1.80	343457440	62600	3.58	5550	5550	5430	7210	3890	5550	5486.52	2.59	0	-18312	6150	5850	5640	5340	5130	5745	5235	164	1660	500	3990	10	1	32887536	1792	13.39	1.02	12	0.19	407.00	5344.00	7180	20240118	-24.09	3400	20240805	60.29	7180	-24.09	20240118	3400	60.29	20240805	7180	-24.09	20240118	3400	60.29	20240805	5.61	N	013990	500	164 억		851570	N	N	0	N	00	N
74	20241217	160307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	-360	5	-6.09	9808057290	1730985	100.30	5870	5940	5430	7680	4140	5910	5666.53	1.81	0	254616	6290	6100	5960	5770	5630	6030	5700	164	1770	500	4250	10	1	32887536	1825	13.64	1.04	12	5.26	407.00	5344.00	7180	20240118	-22.70	3400	20240805	63.24	7180	-22.70	20240118	3400	63.24	20240805	7180	-22.70	20240118	3400	63.24	20240805	5.39	N	013990	500	164 억		595586	N	N	0	N	00	N
75	20241217	150308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5460	-450	5	-7.61	9130374800	1607900	93.17	5870	5940	5430	7680	4140	5910	5678.45	1.81	0	256023	6290	6100	5960	5770	5630	6030	5700	164	1770	500	4250	10	1	32887536	1796	13.42	1.02	12	4.89	407.00	5344.00	7180	20240118	-23.96	3400	20240805	60.59	7180	-23.96	20240118	3400	60.59	20240805	7180	-23.96	20240118	3400	60.59	20240805	5.39	N	013990	500	164 억		595586	N	N	0	N	00	N
76	20241217	140310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5630	-280	5	-4.74	6658527620	1158497	67.13	5870	5940	5600	7680	4140	5910	5747.56	1.81	0	192454	6290	6100	5960	5770	5630	6030	5700	164	1770	500	4250	10	1	32887536	1852	13.83	1.05	12	3.52	407.00	5344.00	7180	20240118	-21.59	3400	20240805	65.59	7180	-21.59	20240118	3400	65.59	20240805	7180	-21.59	20240118	3400	65.59	20240805	5.39	N	013990	500	164 억		595586	N	N	0	N	00	N
77	20241217	130305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	-230	5	-3.89	5280190810	913789	52.95	5870	5940	5650	7680	4140	5910	5778.35	1.81	0	116146	6290	6100	5960	5770	5630	6030	5700	164	1770	500	4250	10	1	32887536	1868	13.96	1.06	12	2.78	407.00	5344.00	7180	20240118	-20.89	3400	20240805	67.06	7180	-20.89	20240118	3400	67.06	20240805	7180	-20.89	20240118	3400	67.06	20240805	5.39	N	013990	500	164 억		595586	N	N	0	N	00	N
78	20241217	120308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5700	-210	5	-3.55	4731986980	817455	47.37	5870	5940	5690	7680	4140	5910	5788.68	1.81	0	101212	6290	6100	5960	5770	5630	6030	5700	164	1770	500	4250	10	1	32887536	1875	14.00	1.07	12	2.49	407.00	5344.00	7180	20240118	-20.61	3400	20240805	67.65	7180	-20.61	20240118	3400	67.65	20240805	7180	-20.61	20240118	3400	67.65	20240805	5.39	N	013990	500	164 억		595586	N	N	0	N	00	N
79	20241217	110308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5720	-190	5	-3.21	4054885110	698779	40.49	5870	5940	5700	7680	4140	5910	5802.81	1.81	0	85499	6290	6100	5960	5770	5630	6030	5700	164	1770	500	4250	10	1	32887536	1881	14.05	1.07	12	2.12	407.00	5344.00	7180	20240118	-20.33	3400	20240805	68.24	7180	-20.33	20240118	3400	68.24	20240805	7180	-20.33	20240118	3400	68.24	20240805	5.39	N	013990	500	164 억		595586	N	N	0	N	00	N
80	20241217	100305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5760	-150	5	-2.54	2847903540	488840	28.33	5870	5940	5740	7680	4140	5910	5825.84	1.81	0	74341	6290	6100	5960	5770	5630	6030	5700	164	1770	500	4250	10	1	32887536	1894	14.15	1.08	12	1.49	407.00	5344.00	7180	20240118	-19.78	3400	20240805	69.41	7180	-19.78	20240118	3400	69.41	20240805	7180	-19.78	20240118	3400	69.41	20240805	5.39	N	013990	500	164 억		595586	N	N	0	N	00	N
81	20241217	090308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5830	-80	5	-1.35	186313210	31904	1.85	5870	5890	5800	7680	4140	5910	5839.79	1.81	0	-2747	6290	6100	5960	5770	5630	6030	5700	164	1770	500	4250	10	1	32887536	1917	14.32	1.09	12	0.10	407.00	5344.00	7180	20240118	-18.80	3400	20240805	71.47	7180	-18.80	20240118	3400	71.47	20240805	7180	-18.80	20240118	3400	71.47	20240805	5.39	N	013990	500	164 억		595586	N	N	0	N	00	N
82	20241216	160307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5910	-120	5	-1.99	10198274490	1709481	71.46	6000	6150	5820	7830	4230	6030	5965.35	1.86	0	-16343	6396	6212	5896	5712	5396	6305	5805	164	1800	500	4340	10	1	32887536	1944	14.52	1.11	12	5.20	407.00	5344.00	7180	20240118	-17.69	3400	20240805	73.82	7180	-17.69	20240118	3400	73.82	20240805	7180	-17.69	20240118	3400	73.82	20240805	5.09	N	013990	500	164 억		611638	N	N	0	N	00	N
83	20241216	150308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5900	-130	5	-2.16	9803227980	1642535	68.66	6000	6150	5820	7830	4230	6030	5967.89	1.86	0	-16697	6396	6212	5896	5712	5396	6305	5805	164	1800	500	4340	10	1	32887536	1940	14.50	1.10	12	4.99	407.00	5344.00	7180	20240118	-17.83	3400	20240805	73.53	7180	-17.83	20240118	3400	73.53	20240805	7180	-17.83	20240118	3400	73.53	20240805	5.09	N	013990	500	164 억		611638	N	N	0	N	00	N
84	20241216	140307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5860	-170	5	-2.82	9240696120	1547035	64.67	6000	6150	5820	7830	4230	6030	5972.71	1.86	0	-4454	6396	6212	5896	5712	5396	6305	5805	164	1800	500	4340	10	1	32887536	1927	14.40	1.10	12	4.70	407.00	5344.00	7180	20240118	-18.38	3400	20240805	72.35	7180	-18.38	20240118	3400	72.35	20240805	7180	-18.38	20240118	3400	72.35	20240805	5.09	N	013990	500	164 억		611638	N	N	0	N	00	N
85	20241216	130308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5970	-60	5	-1.00	8060005590	1346746	56.29	6000	6150	5820	7830	4230	6030	5984.39	1.86	0	-18184	6396	6212	5896	5712	5396	6305	5805	164	1800	500	4340	10	1	32887536	1963	14.67	1.12	12	4.10	407.00	5344.00	7180	20240118	-16.85	3400	20240805	75.59	7180	-16.85	20240118	3400	75.59	20240805	7180	-16.85	20240118	3400	75.59	20240805	5.09	N	013990	500	164 억		611638	N	N	0	N	00	N
86	20241216	120309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6010	-20	5	-0.33	7474019190	1248673	52.19	6000	6150	5820	7830	4230	6030	5985.13	1.86	0	-15974	6396	6212	5896	5712	5396	6305	5805	164	1800	500	4340	10	1	32887536	1977	14.77	1.12	12	3.80	407.00	5344.00	7180	20240118	-16.30	3400	20240805	76.76	7180	-16.30	20240118	3400	76.76	20240805	7180	-16.30	20240118	3400	76.76	20240805	5.09	N	013990	500	164 억		611638	N	N	0	N	00	N
87	20241216	110308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6000	-30	5	-0.50	6666974300	1114769	46.60	6000	6150	5820	7830	4230	6030	5980.04	1.86	0	-17558	6396	6212	5896	5712	5396	6305	5805	164	1800	500	4340	10	1	32887536	1973	14.74	1.12	12	3.39	407.00	5344.00	7180	20240118	-16.43	3400	20240805	76.47	7180	-16.43	20240118	3400	76.47	20240805	7180	-16.43	20240118	3400	76.47	20240805	5.09	N	013990	500	164 억		611638	N	N	0	N	00	N
88	20241216	100308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5980	-50	5	-0.83	5537124530	925738	38.70	6000	6150	5820	7830	4230	6030	5980.66	1.86	0	-28138	6396	6212	5896	5712	5396	6305	5805	164	1800	500	4340	10	1	32887536	1967	14.69	1.12	12	2.81	407.00	5344.00	7180	20240118	-16.71	3400	20240805	75.88	7180	-16.71	20240118	3400	75.88	20240805	7180	-16.71	20240118	3400	75.88	20240805	5.09	N	013990	500	164 억		611638	N	N	0	N	00	N
89	20241216	090308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5840	-190	5	-3.15	1145312670	193195	8.08	6000	6000	5820	7830	4230	6030	5921.40	1.86	0	3545	6396	6212	5896	5712	5396	6305	5805	164	1800	500	4340	10	1	32887536	1921	14.35	1.09	12	0.59	407.00	5344.00	7180	20240118	-18.66	3400	20240805	71.76	7180	-18.66	20240118	3400	71.76	20240805	7180	-18.66	20240118	3400	71.76	20240805	5.09	N	013990	500	164 억		611638	N	N	0	N	00	N
90	20241213	160302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6030	410	2	7.30	13523159310	2311457	100.43	5670	6080	5580	7300	3940	5620	5849.71	2.20	0	-114995	6080	5850	5690	5460	5300	5770	5380	164	1680	500	4040	10	1	32887536	1983	14.82	1.13	12	7.03	407.00	5344.00	7180	20240118	-16.02	3400	20240805	77.35	7180	-16.02	20240118	3400	77.35	20240805	7180	-16.02	20240118	3400	77.35	20240805	4.88	N	013990	500	164 억		723973	N	N	0	N	00	N
91	20241213	150307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5960	340	2	6.05	10199079730	1758444	76.40	5670	5970	5580	7300	3940	5620	5800.06	2.20	0	-46963	6080	5850	5690	5460	5300	5770	5380	164	1680	500	4040	10	1	32887536	1960	14.64	1.12	12	5.35	407.00	5344.00	7180	20240118	-16.99	3400	20240805	75.29	7180	-16.99	20240118	3400	75.29	20240805	7180	-16.99	20240118	3400	75.29	20240805	4.88	N	013990	500	164 억		723973	N	N	0	N	00	N
92	20241213	140308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5830	210	2	3.74	7220787380	1253815	54.48	5670	5880	5580	7300	3940	5620	5759.06	2.20	0	-54037	6080	5850	5690	5460	5300	5770	5380	164	1680	500	4040	10	1	32887536	1917	14.32	1.09	12	3.81	407.00	5344.00	7180	20240118	-18.80	3400	20240805	71.47	7180	-18.80	20240118	3400	71.47	20240805	7180	-18.80	20240118	3400	71.47	20240805	4.88	N	013990	500	164 억		723973	N	N	0	N	00	N
93	20241213	130308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5840	220	2	3.91	6414947660	1115501	48.47	5670	5880	5580	7300	3940	5620	5750.73	2.20	0	-76478	6080	5850	5690	5460	5300	5770	5380	164	1680	500	4040	10	1	32887536	1921	14.35	1.09	12	3.39	407.00	5344.00	7180	20240118	-18.66	3400	20240805	71.76	7180	-18.66	20240118	3400	71.76	20240805	7180	-18.66	20240118	3400	71.76	20240805	4.88	N	013990	500	164 억		723973	N	N	0	N	00	N
94	20241213	120309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5790	170	2	3.02	5089201190	888163	38.59	5670	5830	5580	7300	3940	5620	5730.03	2.20	0	-39846	6080	5850	5690	5460	5300	5770	5380	164	1680	500	4040	10	1	32887536	1904	14.23	1.08	12	2.70	407.00	5344.00	7180	20240118	-19.36	3400	20240805	70.29	7180	-19.36	20240118	3400	70.29	20240805	7180	-19.36	20240118	3400	70.29	20240805	4.88	N	013990	500	164 억		723973	N	N	0	N	00	N
95	20241213	110308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5780	160	2	2.85	4171531360	729750	31.71	5670	5800	5580	7300	3940	5620	5716.39	2.20	0	-72542	6080	5850	5690	5460	5300	5770	5380	164	1680	500	4040	10	1	32887536	1901	14.20	1.08	12	2.22	407.00	5344.00	7180	20240118	-19.50	3400	20240805	70.00	7180	-19.50	20240118	3400	70.00	20240805	7180	-19.50	20240118	3400	70.00	20240805	4.88	N	013990	500	164 억		723973	N	N	0	N	00	N
96	20241213	100307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5730	110	2	1.96	3299724530	578003	25.11	5670	5800	5580	7300	3940	5620	5708.84	2.20	0	-83661	6080	5850	5690	5460	5300	5770	5380	164	1680	500	4040	10	1	32887536	1884	14.08	1.07	12	1.76	407.00	5344.00	7180	20240118	-20.19	3400	20240805	68.53	7180	-20.19	20240118	3400	68.53	20240805	7180	-20.19	20240118	3400	68.53	20240805	4.88	N	013990	500	164 억		723973	N	N	0	N	00	N
97	20241213	090307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5670	50	2	0.89	427289830	75685	3.29	5670	5680	5590	7300	3940	5620	5645.64	2.20	0	-18144	6080	5850	5690	5460	5300	5770	5380	164	1680	500	4040	10	1	32887536	1865	13.93	1.06	12	0.23	407.00	5344.00	7180	20240118	-21.03	3400	20240805	66.76	7180	-21.03	20240118	3400	66.76	20240805	7180	-21.03	20240118	3400	66.76	20240805	4.88	N	013990	500	164 억		723973	N	N	0	N	00	N
98	20241212	160307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5620	-320	5	-5.39	12945523080	2282100	24.34	5890	5920	5530	7720	4160	5940	5672.26	2.58	0	-181572	6713	6326	5783	5396	4853	6520	5590	164	1780	500	4270	10	1	32887536	1848	13.81	1.05	12	6.94	407.00	5344.00	7180	20240118	-21.73	3400	20240805	65.29	7180	-21.73	20240118	3400	65.29	20240805	7180	-21.73	20240118	3400	65.29	20240805	4.67	N	013990	500	164 억		850007	N	N	0	N	00	N
99	20241212	150307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	-340	5	-5.72	12082081660	2128197	22.70	5890	5920	5530	7720	4160	5940	5676.64	2.58	0	-160128	6713	6326	5783	5396	4853	6520	5590	164	1780	500	4270	10	1	32887536	1842	13.76	1.05	12	6.47	407.00	5344.00	7180	20240118	-22.01	3400	20240805	64.71	7180	-22.01	20240118	3400	64.71	20240805	7180	-22.01	20240118	3400	64.71	20240805	4.67	N	013990	500	164 억		850007	N	N	0	N	00	N
100	20241212	140306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	-340	5	-5.72	11503846130	2024360	21.59	5890	5920	5530	7720	4160	5940	5682.19	2.58	0	-151580	6713	6326	5783	5396	4853	6520	5590	164	1780	500	4270	10	1	32887536	1842	13.76	1.05	12	6.16	407.00	5344.00	7180	20240118	-22.01	3400	20240805	64.71	7180	-22.01	20240118	3400	64.71	20240805	7180	-22.01	20240118	3400	64.71	20240805	4.67	N	013990	500	164 억		850007	N	N	0	N	00	N
101	20241212	130306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	-350	5	-5.89	10776099510	1893556	20.19	5890	5920	5550	7720	4160	5940	5690.39	2.58	0	-113822	6713	6326	5783	5396	4853	6520	5590	164	1780	500	4270	10	1	32887536	1838	13.73	1.05	12	5.76	407.00	5344.00	7180	20240118	-22.14	3400	20240805	64.41	7180	-22.14	20240118	3400	64.41	20240805	7180	-22.14	20240118	3400	64.41	20240805	4.67	N	013990	500	164 억		850007	N	N	0	N	00	N
102	20241212	120304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5670	-270	5	-4.55	9513346380	1668040	17.79	5890	5920	5550	7720	4160	5940	5702.73	2.58	0	-106005	6713	6326	5783	5396	4853	6520	5590	164	1780	500	4270	10	1	32887536	1865	13.93	1.06	12	5.07	407.00	5344.00	7180	20240118	-21.03	3400	20240805	66.76	7180	-21.03	20240118	3400	66.76	20240805	7180	-21.03	20240118	3400	66.76	20240805	4.67	N	013990	500	164 억		850007	N	N	0	N	00	N
103	20241212	110305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	-260	5	-4.38	8671649150	1520111	16.21	5890	5920	5550	7720	4160	5940	5703.98	2.58	0	-78580	6713	6326	5783	5396	4853	6520	5590	164	1780	500	4270	10	1	32887536	1868	13.96	1.06	12	4.62	407.00	5344.00	7180	20240118	-20.89	3400	20240805	67.06	7180	-20.89	20240118	3400	67.06	20240805	7180	-20.89	20240118	3400	67.06	20240805	4.67	N	013990	500	164 억		850007	N	N	0	N	00	N
104	20241212	100304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5670	-270	5	-4.55	6071259180	1058184	11.28	5890	5920	5640	7720	4160	5940	5736.65	2.58	0	-51176	6713	6326	5783	5396	4853	6520	5590	164	1780	500	4270	10	1	32887536	1865	13.93	1.06	12	3.22	407.00	5344.00	7180	20240118	-21.03	3400	20240805	66.76	7180	-21.03	20240118	3400	66.76	20240805	7180	-21.03	20240118	3400	66.76	20240805	4.67	N	013990	500	164 억		850007	N	N	0	N	00	N
105	20241212	090306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5650	-290	5	-4.88	2119752460	365119	3.89	5890	5920	5650	7720	4160	5940	5804.13	2.58	0	-78876	6713	6326	5783	5396	4853	6520	5590	164	1780	500	4270	10	1	32887536	1858	13.88	1.06	12	1.11	407.00	5344.00	7180	20240118	-21.31	3400	20240805	66.18	7180	-21.31	20240118	3400	66.18	20240805	7180	-21.31	20240118	3400	66.18	20240805	4.67	N	013990	500	164 억		850007	N	N	0	N	00	N
106	20241211	160304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5940	750	2	14.45	54204097580	9270416	442.62	5340	6170	5240	6740	3640	5190	5847.01	2.18	0	210539	5450	5320	5180	5050	4910	5385	5115	164	1550	500	3730	10	1	32887536	1954	14.59	1.11	12	28.19	407.00	5344.00	7180	20240118	-17.27	3400	20240805	74.71	7180	-17.27	20240118	3400	74.71	20240805	7180	-17.27	20240118	3400	74.71	20240805	4.59	N	013990	500	164 억		717745	N	N	0	N	00	N
107	20241211	150227	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5910	720	2	13.87	52064320520	8909377	425.38	5340	6170	5240	6740	3640	5190	5843.86	2.18	0	177445	5450	5320	5180	5050	4910	5385	5115	164	1550	500	3730	10	1	32887536	1944	14.52	1.11	12	27.09	407.00	5344.00	7180	20240118	-17.69	3400	20240805	73.82	7180	-17.69	20240118	3400	73.82	20240805	7180	-17.69	20240118	3400	73.82	20240805	4.59	N	013990	500	164 억		717745	N	N	0	N	00	N
108	20241211	140306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5780	590	2	11.37	46839617730	8026743	383.24	5340	6170	5240	6740	3640	5190	5835.55	2.18	0	128801	5450	5320	5180	5050	4910	5385	5115	164	1550	500	3730	10	1	32887536	1901	14.20	1.08	12	24.41	407.00	5344.00	7180	20240118	-19.50	3400	20240805	70.00	7180	-19.50	20240118	3400	70.00	20240805	7180	-19.50	20240118	3400	70.00	20240805	4.59	N	013990	500	164 억		717745	N	N	0	N	00	N
109	20241211	130306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5780	590	2	11.37	44769129880	7666924	366.06	5340	6170	5240	6740	3640	5190	5839.37	2.18	0	92758	5450	5320	5180	5050	4910	5385	5115	164	1550	500	3730	10	1	32887536	1901	14.20	1.08	12	23.31	407.00	5344.00	7180	20240118	-19.50	3400	20240805	70.00	7180	-19.50	20240118	3400	70.00	20240805	7180	-19.50	20240118	3400	70.00	20240805	4.59	N	013990	500	164 억		717745	N	N	0	N	00	N
110	20241211	120307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5830	640	2	12.33	43166185470	7391560	352.91	5340	6170	5240	6740	3640	5190	5840.04	2.18	0	87409	5450	5320	5180	5050	4910	5385	5115	164	1550	500	3730	10	1	32887536	1917	14.32	1.09	12	22.48	407.00	5344.00	7180	20240118	-18.80	3400	20240805	71.47	7180	-18.80	20240118	3400	71.47	20240805	7180	-18.80	20240118	3400	71.47	20240805	4.59	N	013990	500	164 억		717745	N	N	0	N	00	N
111	20241211	110306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6020	830	2	15.99	35887887450	6154016	293.83	5340	6170	5240	6740	3640	5190	5831.76	2.18	0	5170	5450	5320	5180	5050	4910	5385	5115	164	1550	500	3730	10	1	32887536	1980	14.79	1.13	12	18.71	407.00	5344.00	7180	20240118	-16.16	3400	20240805	77.06	7180	-16.16	20240118	3400	77.06	20240805	7180	-16.16	20240118	3400	77.06	20240805	4.59	N	013990	500	164 억		717745	N	N	0	N	00	N
112	20241211	100306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5760	570	2	10.98	18082001010	3180218	151.84	5340	5930	5240	6740	3640	5190	5685.98	2.18	0	46472	5450	5320	5180	5050	4910	5385	5115	164	1550	500	3730	10	1	32887536	1894	14.15	1.08	12	9.67	407.00	5344.00	7180	20240118	-19.78	3400	20240805	69.41	7180	-19.78	20240118	3400	69.41	20240805	7180	-19.78	20240118	3400	69.41	20240805	4.59	N	013990	500	164 억		717745	N	N	0	N	00	N
113	20241211	090307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5310	120	2	2.31	711895550	134269	6.41	5340	5340	5240	6740	3640	5190	5303.10	2.18	0	-24863	5450	5320	5180	5050	4910	5385	5115	164	1550	500	3730	10	1	32887536	1746	13.05	0.99	12	0.41	407.00	5344.00	7180	20240118	-26.04	3400	20240805	56.18	7180	-26.04	20240118	3400	56.18	20240805	7180	-26.04	20240118	3400	56.18	20240805	4.59	N	013990	500	164 억		717745	N	N	0	N	00	N
114	20241210	160305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	70	2	1.37	10800677930	2075088	52.93	5150	5310	5040	6650	3590	5120	5204.95	1.82	0	119340	5676	5397	5011	4732	4346	5537	4872	164	1530	500	3680	10	1	32887536	1707	12.75	0.97	12	6.31	407.00	5344.00	7180	20240118	-27.72	3400	20240805	52.65	7180	-27.72	20240118	3400	52.65	20240805	7180	-27.72	20240118	3400	52.65	20240805	4.69	N	013990	500	164 억		598670	N	N	0	N	00	N
115	20241210	150305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	40	2	0.78	10431168070	2003826	51.11	5150	5310	5040	6650	3590	5120	5205.65	1.82	0	116830	5676	5397	5011	4732	4346	5537	4872	164	1530	500	3680	10	1	32887536	1697	12.68	0.97	12	6.09	407.00	5344.00	7180	20240118	-28.13	3400	20240805	51.76	7180	-28.13	20240118	3400	51.76	20240805	7180	-28.13	20240118	3400	51.76	20240805	4.69	N	013990	500	164 억		598670	N	N	0	N	00	N
116	20241210	140305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	120	2	2.34	9805701010	1883073	48.03	5150	5310	5040	6650	3590	5120	5207.31	1.82	0	98052	5676	5397	5011	4732	4346	5537	4872	164	1530	500	3680	10	1	32887536	1723	12.87	0.98	12	5.73	407.00	5344.00	7180	20240118	-27.02	3400	20240805	54.12	7180	-27.02	20240118	3400	54.12	20240805	7180	-27.02	20240118	3400	54.12	20240805	4.69	N	013990	500	164 억		598670	N	N	0	N	00	N
117	20241210	130303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	40	2	0.78	9142300860	1755628	44.78	5150	5310	5040	6650	3590	5120	5207.45	1.82	0	82822	5676	5397	5011	4732	4346	5537	4872	164	1530	500	3680	10	1	32887536	1697	12.68	0.97	12	5.34	407.00	5344.00	7180	20240118	-28.13	3400	20240805	51.76	7180	-28.13	20240118	3400	51.76	20240805	7180	-28.13	20240118	3400	51.76	20240805	4.69	N	013990	500	164 억		598670	N	N	0	N	00	N
118	20241210	120304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	180	2	3.52	7340597700	1406636	35.88	5150	5310	5040	6650	3590	5120	5218.59	1.82	0	95046	5676	5397	5011	4732	4346	5537	4872	164	1530	500	3680	10	1	32887536	1743	13.02	0.99	12	4.28	407.00	5344.00	7180	20240118	-26.18	3400	20240805	55.88	7180	-26.18	20240118	3400	55.88	20240805	7180	-26.18	20240118	3400	55.88	20240805	4.69	N	013990	500	164 억		598670	N	N	0	N	00	N
119	20241210	110304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	100	2	1.95	5520304420	1057792	26.98	5150	5310	5040	6650	3590	5120	5218.76	1.82	0	65644	5676	5397	5011	4732	4346	5537	4872	164	1530	500	3680	10	1	32887536	1717	12.83	0.98	12	3.22	407.00	5344.00	7180	20240118	-27.30	3400	20240805	53.53	7180	-27.30	20240118	3400	53.53	20240805	7180	-27.30	20240118	3400	53.53	20240805	4.69	N	013990	500	164 억		598670	N	N	0	N	00	N
120	20241210	100304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5270	150	2	2.93	4221476840	809035	20.63	5150	5310	5040	6650	3590	5120	5217.99	1.82	0	25273	5676	5397	5011	4732	4346	5537	4872	164	1530	500	3680	10	1	32887536	1733	12.95	0.99	12	2.46	407.00	5344.00	7180	20240118	-26.60	3400	20240805	55.00	7180	-26.60	20240118	3400	55.00	20240805	7180	-26.60	20240118	3400	55.00	20240805	4.69	N	013990	500	164 억		598670	N	N	0	N	00	N
121	20241210	090306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5130	10	2	0.20	625503790	122424	3.12	5150	5170	5040	6650	3590	5120	5109.27	1.82	0	-2679	5676	5397	5011	4732	4346	5537	4872	164	1530	500	3680	10	1	32887536	1687	12.60	0.96	12	0.37	407.00	5344.00	7180	20240118	-28.55	3400	20240805	50.88	7180	-28.55	20240118	3400	50.88	20240805	7180	-28.55	20240118	3400	50.88	20240805	4.69	N	013990	500	164 억		598670	N	N	0	N	00	N
122	20241209	160302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	285	2	5.89	19410521715	3881259	163.42	4625	5290	4625	6280	3385	4835	5001.39	2.10	0	-93306	5151	4992	4721	4562	4291	5072	4642	164	1445	500	3480	10	1	32887536	1684	12.58	0.96	12	11.80	407.00	5344.00	7180	20240118	-28.69	3400	20240805	50.59	7180	-28.69	20240118	3400	50.59	20240805	7180	-28.69	20240118	3400	50.59	20240805	4.61	N	013990	500	164 억		690728	N	N	0	N	00	N
123	20241209	150305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	305	2	6.31	18396765045	3682903	155.07	4625	5290	4625	6280	3385	4835	4995.60	2.10	0	-117148	5151	4992	4721	4562	4291	5072	4642	164	1445	500	3480	10	1	32887536	1690	12.63	0.96	12	11.20	407.00	5344.00	7180	20240118	-28.41	3400	20240805	51.18	7180	-28.41	20240118	3400	51.18	20240805	7180	-28.41	20240118	3400	51.18	20240805	4.61	N	013990	500	164 억		690728	N	N	0	N	00	N
124	20241209	140304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5050	215	2	4.45	16243345770	3255482	137.07	4625	5290	4625	6280	3385	4835	4989.99	2.10	0	-177814	5151	4992	4721	4562	4291	5072	4642	164	1445	500	3480	10	1	32887536	1661	12.41	0.94	12	9.90	407.00	5344.00	7180	20240118	-29.67	3400	20240805	48.53	7180	-29.67	20240118	3400	48.53	20240805	7180	-29.67	20240118	3400	48.53	20240805	4.61	N	013990	500	164 억		690728	N	N	0	N	00	N
125	20241209	130306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5070	235	2	4.86	14784985830	2968890	125.00	4625	5290	4625	6280	3385	4835	4980.44	2.10	0	-174947	5151	4992	4721	4562	4291	5072	4642	164	1445	500	3480	10	1	32887536	1667	12.46	0.95	12	9.03	407.00	5344.00	7180	20240118	-29.39	3400	20240805	49.12	7180	-29.39	20240118	3400	49.12	20240805	7180	-29.39	20240118	3400	49.12	20240805	4.61	N	013990	500	164 억		690728	N	N	0	N	00	N
126	20241209	120304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5040	205	2	4.24	13035081225	2621984	110.40	4625	5290	4625	6280	3385	4835	4971.96	2.10	0	-159826	5151	4992	4721	4562	4291	5072	4642	164	1445	500	3480	10	1	32887536	1658	12.38	0.94	12	7.97	407.00	5344.00	7180	20240118	-29.81	3400	20240805	48.24	7180	-29.81	20240118	3400	48.24	20240805	7180	-29.81	20240118	3400	48.24	20240805	4.61	N	013990	500	164 억		690728	N	N	0	N	00	N
127	20241209	110305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4905	70	2	1.45	5121397545	1067335	44.94	4625	4935	4625	6280	3385	4835	4797.97	2.10	0	-138877	5151	4992	4721	4562	4291	5072	4642	164	1445	500	3480	5	1	32887536	1613	12.05	0.92	12	3.25	407.00	5344.00	7180	20240118	-31.69	3400	20240805	44.26	7180	-31.69	20240118	3400	44.26	20240805	7180	-31.69	20240118	3400	44.26	20240805	4.61	N	013990	500	164 억		690728	N	N	0	N	00	N
128	20241209	100304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4770	-65	5	-1.34	3678290885	770487	32.44	4625	4895	4625	6280	3385	4835	4773.22	2.10	0	-125302	5151	4992	4721	4562	4291	5072	4642	164	1445	500	3480	5	1	32887536	1569	11.72	0.89	12	2.34	407.00	5344.00	7180	20240118	-33.57	3400	20240805	40.29	7180	-33.57	20240118	3400	40.29	20240805	7180	-33.57	20240118	3400	40.29	20240805	4.61	N	013990	500	164 억		690728	N	N	0	N	00	N
129	20241209	090303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4640	-195	5	-4.03	515844285	110478	4.65	4625	4715	4625	6280	3385	4835	4653.54	2.10	0	6374	5151	4992	4721	4562	4291	5072	4642	164	1445	500	3480	5	1	32887536	1526	11.40	0.87	12	0.34	407.00	5344.00	7180	20240118	-35.38	3400	20240805	36.47	7180	-35.38	20240118	3400	36.47	20240805	7180	-35.38	20240118	3400	36.47	20240805	4.61	N	013990	500	164 억		690728	N	N	0	N	00	N
130	20241206	160302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4835	395	2	8.90	11042759300	2340968	242.29	4490	4880	4450	5770	3110	4440	4716.33	1.72	0	125127	4780	4610	4525	4355	4270	4567	4312	164	1330	500	3190	5	1	32887536	1590	11.88	0.90	12	7.12	407.00	5344.00	7180	20240118	-32.66	3400	20240805	42.21	7180	-32.66	20240118	3400	42.21	20240805	7180	-32.66	20240118	3400	42.21	20240805	4.42	N	013990	500	164 억		565691	N	N	0	N	00	N
131	20241206	150302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4670	230	2	5.18	10123978700	2146362	222.15	4490	4880	4450	5770	3110	4440	4716.82	1.72	0	126996	4780	4610	4525	4355	4270	4567	4312	164	1330	500	3190	5	1	32887536	1536	11.47	0.87	12	6.53	407.00	5344.00	7180	20240118	-34.96	3400	20240805	37.35	7180	-34.96	20240118	3400	37.35	20240805	7180	-34.96	20240118	3400	37.35	20240805	4.42	N	013990	500	164 억		565691	N	N	0	N	00	N
132	20241206	140302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4695	255	2	5.74	9540271455	2022168	209.29	4490	4880	4450	5770	3110	4440	4717.86	1.72	0	95027	4780	4610	4525	4355	4270	4567	4312	164	1330	500	3190	5	1	32887536	1544	11.54	0.88	12	6.15	407.00	5344.00	7180	20240118	-34.61	3400	20240805	38.09	7180	-34.61	20240118	3400	38.09	20240805	7180	-34.61	20240118	3400	38.09	20240805	4.42	N	013990	500	164 억		565691	N	N	0	N	00	N
133	20241206	130302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4690	250	2	5.63	8965603285	1899381	196.58	4490	4880	4450	5770	3110	4440	4720.29	1.72	0	85600	4780	4610	4525	4355	4270	4567	4312	164	1330	500	3190	5	1	32887536	1542	11.52	0.88	12	5.78	407.00	5344.00	7180	20240118	-34.68	3400	20240805	37.94	7180	-34.68	20240118	3400	37.94	20240805	7180	-34.68	20240118	3400	37.94	20240805	4.42	N	013990	500	164 억		565691	N	N	0	N	00	N
134	20241206	120301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4735	295	2	6.64	6301150450	1343579	139.06	4490	4845	4450	5770	3110	4440	4689.84	1.72	0	68244	4780	4610	4525	4355	4270	4567	4312	164	1330	500	3190	5	1	32887536	1557	11.63	0.89	12	4.09	407.00	5344.00	7180	20240118	-34.05	3400	20240805	39.26	7180	-34.05	20240118	3400	39.26	20240805	7180	-34.05	20240118	3400	39.26	20240805	4.42	N	013990	500	164 억		565691	N	N	0	N	00	N
135	20241206	110302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4755	315	2	7.09	3855402495	831879	86.10	4490	4755	4450	5770	3110	4440	4634.59	1.72	0	47637	4780	4610	4525	4355	4270	4567	4312	164	1330	500	3190	5	1	32887536	1564	11.68	0.89	12	2.53	407.00	5344.00	7180	20240118	-33.77	3400	20240805	39.85	7180	-33.77	20240118	3400	39.85	20240805	7180	-33.77	20240118	3400	39.85	20240805	4.42	N	013990	500	164 억		565691	N	N	0	N	00	N
136	20241206	100300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4670	230	2	5.18	1613556100	353114	36.55	4490	4675	4450	5770	3110	4440	4569.54	1.72	0	6388	4780	4610	4525	4355	4270	4567	4312	164	1330	500	3190	5	1	32887536	1536	11.47	0.87	12	1.07	407.00	5344.00	7180	20240118	-34.96	3400	20240805	37.35	7180	-34.96	20240118	3400	37.35	20240805	7180	-34.96	20240118	3400	37.35	20240805	4.42	N	013990	500	164 억		565691	N	N	0	N	00	N
137	20241206	090302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4465	25	2	0.56	55308765	12372	1.28	4490	4490	4450	5770	3110	4440	4470.71	1.72	0	-107	4780	4610	4525	4355	4270	4567	4312	164	1330	500	3190	5	1	32887536	1468	10.97	0.84	12	0.04	407.00	5344.00	7180	20240118	-37.81	3400	20240805	31.32	7180	-37.81	20240118	3400	31.32	20240805	7180	-37.81	20240118	3400	31.32	20240805	4.42	N	013990	500	164 억		565691	N	N	0	N	00	N
138	20241205	160258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4440	-340	5	-7.11	4371805800	960408	30.79	4650	4695	4440	6210	3350	4780	4552.22	2.24	0	-170345	5193	4986	4658	4451	4123	5090	4555	164	1430	500	3440	5	1	32887536	1460	10.91	0.83	12	2.92	407.00	5344.00	7180	20240118	-38.16	3400	20240805	30.59	7180	-38.16	20240118	3400	30.59	20240805	7180	-38.16	20240118	3400	30.59	20240805	4.61	N	013990	500	164 억		735897	N	N	0	N	00	N
139	20241205	150300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4465	-315	5	-6.59	4190271270	919573	29.48	4650	4695	4440	6210	3350	4780	4556.65	2.24	0	-165646	5193	4986	4658	4451	4123	5090	4555	164	1430	500	3440	5	1	32887536	1468	10.97	0.84	12	2.80	407.00	5344.00	7180	20240118	-37.81	3400	20240805	31.32	7180	-37.81	20240118	3400	31.32	20240805	7180	-37.81	20240118	3400	31.32	20240805	4.61	N	013990	500	164 억		735897	N	N	0	N	00	N
140	20241205	140258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4470	-310	5	-6.49	3804104375	832895	26.70	4650	4695	4450	6210	3350	4780	4567.22	2.24	0	-132334	5193	4986	4658	4451	4123	5090	4555	164	1430	500	3440	5	1	32887536	1470	10.98	0.84	12	2.53	407.00	5344.00	7180	20240118	-37.74	3400	20240805	31.47	7180	-37.74	20240118	3400	31.47	20240805	7180	-37.74	20240118	3400	31.47	20240805	4.61	N	013990	500	164 억		735897	N	N	0	N	00	N
141	20241205	130259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4520	-260	5	-5.44	3000426415	653913	20.96	4650	4695	4510	6210	3350	4780	4588.29	2.24	0	-108118	5193	4986	4658	4451	4123	5090	4555	164	1430	500	3440	5	1	32887536	1487	11.11	0.85	12	1.99	407.00	5344.00	7180	20240118	-37.05	3400	20240805	32.94	7180	-37.05	20240118	3400	32.94	20240805	7180	-37.05	20240118	3400	32.94	20240805	4.61	N	013990	500	164 억		735897	N	N	0	N	00	N
142	20241205	120259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4545	-235	5	-4.92	2713703565	590690	18.94	4650	4695	4510	6210	3350	4780	4593.99	2.24	0	-93066	5193	4986	4658	4451	4123	5090	4555	164	1430	500	3440	5	1	32887536	1495	11.17	0.85	12	1.80	407.00	5344.00	7180	20240118	-36.70	3400	20240805	33.68	7180	-36.70	20240118	3400	33.68	20240805	7180	-36.70	20240118	3400	33.68	20240805	4.61	N	013990	500	164 억		735897	N	N	0	N	00	N
143	20241205	110258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4540	-240	5	-5.02	2481139060	539449	17.29	4650	4695	4520	6210	3350	4780	4599.25	2.24	0	-77892	5193	4986	4658	4451	4123	5090	4555	164	1430	500	3440	5	1	32887536	1493	11.15	0.85	12	1.64	407.00	5344.00	7180	20240118	-36.77	3400	20240805	33.53	7180	-36.77	20240118	3400	33.53	20240805	7180	-36.77	20240118	3400	33.53	20240805	4.61	N	013990	500	164 억		735897	N	N	0	N	00	N
144	20241205	100257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4540	-240	5	-5.02	2057759130	446531	14.31	4650	4695	4520	6210	3350	4780	4608.15	2.24	0	-49055	5193	4986	4658	4451	4123	5090	4555	164	1430	500	3440	5	1	32887536	1493	11.15	0.85	12	1.36	407.00	5344.00	7180	20240118	-36.77	3400	20240805	33.53	7180	-36.77	20240118	3400	33.53	20240805	7180	-36.77	20240118	3400	33.53	20240805	4.61	N	013990	500	164 억		735897	N	N	0	N	00	N
145	20241205	090258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4595	-185	5	-3.87	571763575	123493	3.96	4650	4695	4590	6210	3350	4780	4629.39	2.24	0	-25766	5193	4986	4658	4451	4123	5090	4555	164	1430	500	3440	5	1	32887536	1511	11.29	0.86	12	0.38	407.00	5344.00	7180	20240118	-36.00	3400	20240805	35.15	7180	-36.00	20240118	3400	35.15	20240805	7180	-36.00	20240118	3400	35.15	20240805	4.61	N	013990	500	164 억		735897	N	N	0	N	00	N
146	20241204	160255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4780	280	2	6.22	14653240520	3094592	1089.18	4400	4865	4330	5850	3150	4500	4735.08	2.19	0	16696	4616	4557	4491	4432	4366	4587	4462	164	1350	500	3240	5	1	32887536	1572	11.74	0.89	12	9.41	407.00	5344.00	7180	20240118	-33.43	3400	20240805	40.59	7180	-33.43	20240118	3400	40.59	20240805	7180	-33.43	20240118	3400	40.59	20240805	4.74	N	013990	500	164 억		719385	N	N	0	N	00	N
147	20241204	150255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4745	245	2	5.44	13417836965	2835733	998.07	4400	4865	4330	5850	3150	4500	4731.70	2.19	0	100740	4616	4557	4491	4432	4366	4587	4462	164	1350	500	3240	5	1	32887536	1561	11.66	0.89	12	8.62	407.00	5344.00	7180	20240118	-33.91	3400	20240805	39.56	7180	-33.91	20240118	3400	39.56	20240805	7180	-33.91	20240118	3400	39.56	20240805	4.74	N	013990	500	164 억		719385	N	N	0	N	00	N
148	20241204	140255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4735	235	2	5.22	12655433100	2673478	940.96	4400	4865	4330	5850	3150	4500	4733.70	2.19	0	39009	4616	4557	4491	4432	4366	4587	4462	164	1350	500	3240	5	1	32887536	1557	11.63	0.89	12	8.13	407.00	5344.00	7180	20240118	-34.05	3400	20240805	39.26	7180	-34.05	20240118	3400	39.26	20240805	7180	-34.05	20240118	3400	39.26	20240805	4.74	N	013990	500	164 억		719385	N	N	0	N	00	N
149	20241204	130255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4765	265	2	5.89	11504923045	2432217	856.05	4400	4865	4330	5850	3150	4500	4730.22	2.19	0	48027	4616	4557	4491	4432	4366	4587	4462	164	1350	500	3240	5	1	32887536	1567	11.71	0.89	12	7.40	407.00	5344.00	7180	20240118	-33.64	3400	20240805	40.15	7180	-33.64	20240118	3400	40.15	20240805	7180	-33.64	20240118	3400	40.15	20240805	4.74	N	013990	500	164 억		719385	N	N	0	N	00	N
150	20241204	120255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4760	260	2	5.78	9924215260	2100781	739.40	4400	4865	4330	5850	3150	4500	4724.06	2.19	0	91251	4616	4557	4491	4432	4366	4587	4462	164	1350	500	3240	5	1	32887536	1565	11.70	0.89	12	6.39	407.00	5344.00	7180	20240118	-33.70	3400	20240805	40.00	7180	-33.70	20240118	3400	40.00	20240805	7180	-33.70	20240118	3400	40.00	20240805	4.74	N	013990	500	164 억		719385	N	N	0	N	00	N
151	20241204	110249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4775	275	2	6.11	6036600090	1292295	454.84	4400	4825	4330	5850	3150	4500	4671.23	2.19	0	150837	4616	4557	4491	4432	4366	4587	4462	164	1350	500	3240	5	1	32887536	1570	11.73	0.89	12	3.93	407.00	5344.00	7180	20240118	-33.50	3400	20240805	40.44	7180	-33.50	20240118	3400	40.44	20240805	7180	-33.50	20240118	3400	40.44	20240805	4.74	N	013990	500	164 억		719385	N	N	0	N	00	N
152	20241204	100250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4705	205	2	4.56	3333816440	723433	254.62	4400	4765	4330	5850	3150	4500	4608.33	2.19	0	131094	4616	4557	4491	4432	4366	4587	4462	164	1350	500	3240	5	1	32887536	1547	11.56	0.88	12	2.20	407.00	5344.00	7180	20240118	-34.47	3400	20240805	38.38	7180	-34.47	20240118	3400	38.38	20240805	7180	-34.47	20240118	3400	38.38	20240805	4.74	N	013990	500	164 억		719385	N	N	0	N	00	N
153	20241204	090254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4460	-40	5	-0.89	455197805	103673	36.49	4400	4460	4330	5850	3150	4500	4390.69	2.19	0	7272	4616	4557	4491	4432	4366	4587	4462	164	1350	500	3240	5	1	32887536	1467	10.96	0.83	12	0.32	407.00	5344.00	7180	20240118	-37.88	3400	20240805	31.18	7180	-37.88	20240118	3400	31.18	20240805	7180	-37.88	20240118	3400	31.18	20240805	4.74	N	013990	500	164 억		719385	N	N	0	N	00	N
154	20241203	160311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4500	35	2	0.78	1255409095	278716	93.78	4435	4550	4425	5800	3130	4465	4504.26	2.08	0	36732	4571	4517	4471	4417	4371	4545	4445	164	1335	500	3210	5	1	32887536	1480	11.06	0.84	12	0.85	407.00	5344.00	7180	20240118	-37.33	3400	20240805	32.35	7180	-37.33	20240118	3400	32.35	20240805	7180	-37.33	20240118	3400	32.35	20240805	4.76	N	013990	500	164 억		682641	N	N	0	N	00	N
155	20241203	150313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	30	2	0.67	1185430705	263148	88.54	4435	4550	4425	5800	3130	4465	4504.81	2.08	0	35791	4571	4517	4471	4417	4371	4545	4445	164	1335	500	3210	5	1	32887536	1478	11.04	0.84	12	0.80	407.00	5344.00	7180	20240118	-37.40	3400	20240805	32.21	7180	-37.40	20240118	3400	32.21	20240805	7180	-37.40	20240118	3400	32.21	20240805	4.76	N	013990	500	164 억		682641	N	N	0	N	00	N
156	20241203	140308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4490	25	2	0.56	1006406165	223307	75.14	4435	4550	4425	5800	3130	4465	4506.83	2.08	0	35930	4571	4517	4471	4417	4371	4545	4445	164	1335	500	3210	5	1	32887536	1477	11.03	0.84	12	0.68	407.00	5344.00	7180	20240118	-37.47	3400	20240805	32.06	7180	-37.47	20240118	3400	32.06	20240805	7180	-37.47	20240118	3400	32.06	20240805	4.76	N	013990	500	164 억		682641	N	N	0	N	00	N
157	20241203	130306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4525	60	2	1.34	577696000	127933	43.05	4435	4550	4425	5800	3130	4465	4515.62	2.08	0	34149	4571	4517	4471	4417	4371	4545	4445	164	1335	500	3210	5	1	32887536	1488	11.12	0.85	12	0.39	407.00	5344.00	7180	20240118	-36.98	3400	20240805	33.09	7180	-36.98	20240118	3400	33.09	20240805	7180	-36.98	20240118	3400	33.09	20240805	4.76	N	013990	500	164 억		682641	N	N	0	N	00	N
158	20241203	120317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4520	55	2	1.23	523204770	115883	38.99	4435	4550	4425	5800	3130	4465	4514.95	2.08	0	28332	4571	4517	4471	4417	4371	4545	4445	164	1335	500	3210	5	1	32887536	1487	11.11	0.85	12	0.35	407.00	5344.00	7180	20240118	-37.05	3400	20240805	32.94	7180	-37.05	20240118	3400	32.94	20240805	7180	-37.05	20240118	3400	32.94	20240805	4.76	N	013990	500	164 억		682641	N	N	0	N	00	N
159	20241203	110305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4525	60	2	1.34	454157180	100607	33.85	4435	4550	4425	5800	3130	4465	4514.18	2.08	0	20340	4571	4517	4471	4417	4371	4545	4445	164	1335	500	3210	5	1	32887536	1488	11.12	0.85	12	0.31	407.00	5344.00	7180	20240118	-36.98	3400	20240805	33.09	7180	-36.98	20240118	3400	33.09	20240805	7180	-36.98	20240118	3400	33.09	20240805	4.76	N	013990	500	164 억		682641	N	N	0	N	00	N
160	20241203	100259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4500	35	2	0.78	324297695	71849	24.18	4435	4550	4425	5800	3130	4465	4513.61	2.08	0	15775	4571	4517	4471	4417	4371	4545	4445	164	1335	500	3210	5	1	32887536	1480	11.06	0.84	12	0.22	407.00	5344.00	7180	20240118	-37.33	3400	20240805	32.35	7180	-37.33	20240118	3400	32.35	20240805	7180	-37.33	20240118	3400	32.35	20240805	4.76	N	013990	500	164 억		682641	N	N	0	N	00	N
161	20241203	090259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4470	5	2	0.11	21974610	4943	1.66	4435	4485	4425	5800	3130	4465	4445.54	2.08	0	1961	4571	4517	4471	4417	4371	4545	4445	164	1335	500	3210	5	1	32887536	1470	10.98	0.84	12	0.02	407.00	5344.00	7180	20240118	-37.74	3400	20240805	31.47	7180	-37.74	20240118	3400	31.47	20240805	7180	-37.74	20240118	3400	31.47	20240805	4.76	N	013990	500	164 억		682641	N	N	0	N	00	N
162	20241202	160251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4465	45	2	1.02	1309383210	291580	31.63	4425	4525	4425	5740	3095	4420	4490.79	2.12	0	-15499	4786	4602	4476	4292	4166	4540	4230	164	1320	500	3180	5	1	32887536	1468	10.97	0.84	12	0.89	407.00	5344.00	7180	20240118	-37.81	3400	20240805	31.32	7180	-37.81	20240118	3400	31.32	20240805	7180	-37.81	20240118	3400	31.32	20240805	4.71	N	013990	500	164 억		697639	N	N	0	N	00	N
163	20241202	150312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4455	35	2	0.79	1252653335	278877	30.25	4425	4525	4425	5740	3095	4420	4491.78	2.12	0	-10471	4786	4602	4476	4292	4166	4540	4230	164	1320	500	3180	5	1	32887536	1465	10.95	0.83	12	0.85	407.00	5344.00	7180	20240118	-37.95	3400	20240805	31.03	7180	-37.95	20240118	3400	31.03	20240805	7180	-37.95	20240118	3400	31.03	20240805	4.71	N	013990	500	164 억		697639	N	N	0	N	00	N
164	20241202	140300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4500	80	2	1.81	1018519040	226579	24.57	4425	4525	4425	5740	3095	4420	4495.20	2.12	0	765	4786	4602	4476	4292	4166	4540	4230	164	1320	500	3180	5	1	32887536	1480	11.06	0.84	12	0.69	407.00	5344.00	7180	20240118	-37.33	3400	20240805	32.35	7180	-37.33	20240118	3400	32.35	20240805	7180	-37.33	20240118	3400	32.35	20240805	4.71	N	013990	500	164 억		697639	N	N	0	N	00	N
165	20241202	130306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4500	80	2	1.81	859630195	191298	20.75	4425	4525	4425	5740	3095	4420	4493.67	2.12	0	-2046	4786	4602	4476	4292	4166	4540	4230	164	1320	500	3180	5	1	32887536	1480	11.06	0.84	12	0.58	407.00	5344.00	7180	20240118	-37.33	3400	20240805	32.35	7180	-37.33	20240118	3400	32.35	20240805	7180	-37.33	20240118	3400	32.35	20240805	4.71	N	013990	500	164 억		697639	N	N	0	N	00	N
166	20241202	120307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	75	2	1.70	678547795	151009	16.38	4425	4525	4425	5740	3095	4420	4493.43	2.12	0	7602	4786	4602	4476	4292	4166	4540	4230	164	1320	500	3180	5	1	32887536	1478	11.04	0.84	12	0.46	407.00	5344.00	7180	20240118	-37.40	3400	20240805	32.21	7180	-37.40	20240118	3400	32.21	20240805	7180	-37.40	20240118	3400	32.21	20240805	4.71	N	013990	500	164 억		697639	N	N	0	N	00	N
167	20241202	110254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4480	60	2	1.36	552693035	122998	13.34	4425	4525	4425	5740	3095	4420	4493.51	2.12	0	13157	4786	4602	4476	4292	4166	4540	4230	164	1320	500	3180	5	1	32887536	1473	11.01	0.84	12	0.37	407.00	5344.00	7180	20240118	-37.60	3400	20240805	31.76	7180	-37.60	20240118	3400	31.76	20240805	7180	-37.60	20240118	3400	31.76	20240805	4.71	N	013990	500	164 억		697639	N	N	0	N	00	N
168	20241202	100252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4515	95	2	2.15	360916235	80286	8.71	4425	4525	4425	5740	3095	4420	4495.38	2.12	0	27072	4786	4602	4476	4292	4166	4540	4230	164	1320	500	3180	5	1	32887536	1485	11.09	0.84	12	0.24	407.00	5344.00	7180	20240118	-37.12	3400	20240805	32.79	7180	-37.12	20240118	3400	32.79	20240805	7180	-37.12	20240118	3400	32.79	20240805	4.71	N	013990	500	164 억		697639	N	N	0	N	00	N
169	20241202	090254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4500	80	2	1.81	52110055	11692	1.27	4425	4505	4425	5740	3095	4420	4456.90	2.12	0	6510	4786	4602	4476	4292	4166	4540	4230	164	1320	500	3180	5	1	32887536	1480	11.06	0.84	12	0.04	407.00	5344.00	7180	20240118	-37.33	3400	20240805	32.35	7180	-37.33	20240118	3400	32.35	20240805	7180	-37.33	20240118	3400	32.35	20240805	4.71	N	013990	500	164 억		697639	N	N	0	N	00	N